{
    "Meta Data": {
        "1. Information": "Daily Time Series with Splits and Dividend Events",
        "2. Symbol": "000002.SHZ",
        "3. Last Refreshed": "2026-09-04",
        "4. Output Size": "Full size",
        "5. Time Zone": "US/Eastern"
    },
    "Time Series (Daily)": {
        "2026-09-04": {
            "1. open": "3.14",
            "2. high": "3.28",
            "3. low": "3.13",
            "4. close": "3.24",
            "5. adjusted close": "3.24",
            "6. volume": "272379474",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-03": {
            "1. open": "3.07",
            "2. high": "3.2",
            "3. low": "3.07",
            "4. close": "3.14",
            "5. adjusted close": "3.14",
            "6. volume": "196603646",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-02": {
            "1. open": "3.12",
            "2. high": "3.15",
            "3. low": "3.06",
            "4. close": "3.08",
            "5. adjusted close": "3.08",
            "6. volume": "153533940",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-01": {
            "1. open": "3.1",
            "2. high": "3.19",
            "3. low": "3.1",
            "4. close": "3.16",
            "5. adjusted close": "3.16",
            "6. volume": "171624918",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-31": {
            "1. open": "3.34",
            "2. high": "3.39",
            "3. low": "3.14",
            "4. close": "3.14",
            "5. adjusted close": "3.14",
            "6. volume": "353250004",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-28": {
            "1. open": "3.1",
            "2. high": "3.19",
            "3. low": "3.08",
            "4. close": "3.16",
            "5. adjusted close": "3.16",
            "6. volume": "162809318",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-27": {
            "1. open": "3.12",
            "2. high": "3.14",
            "3. low": "3.08",
            "4. close": "3.11",
            "5. adjusted close": "3.11",
            "6. volume": "70064160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-26": {
            "1. open": "3.08",
            "2. high": "3.15",
            "3. low": "3.07",
            "4. close": "3.13",
            "5. adjusted close": "3.13",
            "6. volume": "97689014",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-25": {
            "1. open": "3.05",
            "2. high": "3.1",
            "3. low": "3.03",
            "4. close": "3.09",
            "5. adjusted close": "3.09",
            "6. volume": "67171304",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-24": {
            "1. open": "3.08",
            "2. high": "3.1",
            "3. low": "3.04",
            "4. close": "3.05",
            "5. adjusted close": "3.05",
            "6. volume": "72339924",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-21": {
            "1. open": "3.12",
            "2. high": "3.13",
            "3. low": "3.05",
            "4. close": "3.08",
            "5. adjusted close": "3.08",
            "6. volume": "102872610",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-20": {
            "1. open": "3.07",
            "2. high": "3.2",
            "3. low": "3.06",
            "4. close": "3.14",
            "5. adjusted close": "3.14",
            "6. volume": "142371423",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-19": {
            "1. open": "3.1",
            "2. high": "3.13",
            "3. low": "3.06",
            "4. close": "3.07",
            "5. adjusted close": "3.07",
            "6. volume": "97716970",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-18": {
            "1. open": "3.09",
            "2. high": "3.13",
            "3. low": "3.09",
            "4. close": "3.1",
            "5. adjusted close": "3.1",
            "6. volume": "87382177",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-17": {
            "1. open": "3.11",
            "2. high": "3.13",
            "3. low": "3.08",
            "4. close": "3.12",
            "5. adjusted close": "3.12",
            "6. volume": "87383901",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-14": {
            "1. open": "3.21",
            "2. high": "3.22",
            "3. low": "3.12",
            "4. close": "3.13",
            "5. adjusted close": "3.13",
            "6. volume": "162005980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-13": {
            "1. open": "3.33",
            "2. high": "3.34",
            "3. low": "3.22",
            "4. close": "3.22",
            "5. adjusted close": "3.22",
            "6. volume": "170766154",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-12": {
            "1. open": "3.21",
            "2. high": "3.36",
            "3. low": "3.2",
            "4. close": "3.33",
            "5. adjusted close": "3.33",
            "6. volume": "210536523",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-11": {
            "1. open": "3.24",
            "2. high": "3.27",
            "3. low": "3.22",
            "4. close": "3.23",
            "5. adjusted close": "3.23",
            "6. volume": "81299347",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-10": {
            "1. open": "3.24",
            "2. high": "3.28",
            "3. low": "3.22",
            "4. close": "3.25",
            "5. adjusted close": "3.25",
            "6. volume": "121334870",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-07": {
            "1. open": "3.25",
            "2. high": "3.27",
            "3. low": "3.15",
            "4. close": "3.22",
            "5. adjusted close": "3.22",
            "6. volume": "160105246",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-06": {
            "1. open": "3.27",
            "2. high": "3.29",
            "3. low": "3.2",
            "4. close": "3.26",
            "5. adjusted close": "3.26",
            "6. volume": "131211991",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-05": {
            "1. open": "3.25",
            "2. high": "3.28",
            "3. low": "3.24",
            "4. close": "3.28",
            "5. adjusted close": "3.28",
            "6. volume": "100243690",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-04": {
            "1. open": "3.34",
            "2. high": "3.36",
            "3. low": "3.24",
            "4. close": "3.26",
            "5. adjusted close": "3.26",
            "6. volume": "176865148",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-03": {
            "1. open": "3.32",
            "2. high": "3.36",
            "3. low": "3.29",
            "4. close": "3.36",
            "5. adjusted close": "3.36",
            "6. volume": "132145089",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-31": {
            "1. open": "3.29",
            "2. high": "3.36",
            "3. low": "3.28",
            "4. close": "3.34",
            "5. adjusted close": "3.34",
            "6. volume": "125602653",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-30": {
            "1. open": "3.26",
            "2. high": "3.4",
            "3. low": "3.26",
            "4. close": "3.33",
            "5. adjusted close": "3.33",
            "6. volume": "211866620",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-29": {
            "1. open": "3.15",
            "2. high": "3.31",
            "3. low": "3.14",
            "4. close": "3.28",
            "5. adjusted close": "3.28",
            "6. volume": "241362576",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-28": {
            "1. open": "3.1",
            "2. high": "3.16",
            "3. low": "3.1",
            "4. close": "3.15",
            "5. adjusted close": "3.15",
            "6. volume": "91154451",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-27": {
            "1. open": "3.06",
            "2. high": "3.14",
            "3. low": "3.05",
            "4. close": "3.13",
            "5. adjusted close": "3.13",
            "6. volume": "86094393",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-24": {
            "1. open": "3.14",
            "2. high": "3.17",
            "3. low": "3.07",
            "4. close": "3.07",
            "5. adjusted close": "3.07",
            "6. volume": "112405079",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-23": {
            "1. open": "3.16",
            "2. high": "3.17",
            "3. low": "3.1",
            "4. close": "3.17",
            "5. adjusted close": "3.17",
            "6. volume": "112395903",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-22": {
            "1. open": "3.11",
            "2. high": "3.22",
            "3. low": "3.09",
            "4. close": "3.19",
            "5. adjusted close": "3.19",
            "6. volume": "163572262",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-21": {
            "1. open": "3.12",
            "2. high": "3.17",
            "3. low": "3.1",
            "4. close": "3.13",
            "5. adjusted close": "3.13",
            "6. volume": "138402993",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-20": {
            "1. open": "3.09",
            "2. high": "3.17",
            "3. low": "3.07",
            "4. close": "3.15",
            "5. adjusted close": "3.15",
            "6. volume": "161553609",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-17": {
            "1. open": "3.2",
            "2. high": "3.26",
            "3. low": "3.08",
            "4. close": "3.1",
            "5. adjusted close": "3.1",
            "6. volume": "192498548",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-16": {
            "1. open": "3.11",
            "2. high": "3.24",
            "3. low": "3.09",
            "4. close": "3.23",
            "5. adjusted close": "3.23",
            "6. volume": "203325863",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-15": {
            "1. open": "3.03",
            "2. high": "3.14",
            "3. low": "3.02",
            "4. close": "3.13",
            "5. adjusted close": "3.13",
            "6. volume": "149764609",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-14": {
            "1. open": "3.03",
            "2. high": "3.05",
            "3. low": "2.99",
            "4. close": "3.05",
            "5. adjusted close": "3.05",
            "6. volume": "83858700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-13": {
            "1. open": "3.05",
            "2. high": "3.09",
            "3. low": "3.02",
            "4. close": "3.03",
            "5. adjusted close": "3.03",
            "6. volume": "160654004",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-10": {
            "1. open": "2.99",
            "2. high": "3.14",
            "3. low": "2.95",
            "4. close": "3.11",
            "5. adjusted close": "3.11",
            "6. volume": "216014513",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-09": {
            "1. open": "2.99",
            "2. high": "3.03",
            "3. low": "2.95",
            "4. close": "2.98",
            "5. adjusted close": "2.98",
            "6. volume": "87509970",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-08": {
            "1. open": "2.98",
            "2. high": "3.02",
            "3. low": "2.95",
            "4. close": "3.0",
            "5. adjusted close": "3.0",
            "6. volume": "88288437",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-07": {
            "1. open": "3.06",
            "2. high": "3.06",
            "3. low": "2.97",
            "4. close": "2.99",
            "5. adjusted close": "2.99",
            "6. volume": "110730722",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-06": {
            "1. open": "3.08",
            "2. high": "3.11",
            "3. low": "3.05",
            "4. close": "3.07",
            "5. adjusted close": "3.07",
            "6. volume": "93197311",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-03": {
            "1. open": "3.13",
            "2. high": "3.17",
            "3. low": "3.06",
            "4. close": "3.09",
            "5. adjusted close": "3.09",
            "6. volume": "135909160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-02": {
            "1. open": "3.07",
            "2. high": "3.15",
            "3. low": "3.04",
            "4. close": "3.06",
            "5. adjusted close": "3.06",
            "6. volume": "126408118",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-01": {
            "1. open": "2.98",
            "2. high": "3.12",
            "3. low": "2.96",
            "4. close": "3.08",
            "5. adjusted close": "3.08",
            "6. volume": "164868452",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-30": {
            "1. open": "3.02",
            "2. high": "3.04",
            "3. low": "2.95",
            "4. close": "2.96",
            "5. adjusted close": "2.96",
            "6. volume": "109368627",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-29": {
            "1. open": "2.96",
            "2. high": "3.09",
            "3. low": "2.94",
            "4. close": "3.04",
            "5. adjusted close": "3.04",
            "6. volume": "155853453",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-26": {
            "1. open": "2.96",
            "2. high": "3.13",
            "3. low": "2.93",
            "4. close": "3.01",
            "5. adjusted close": "3.01",
            "6. volume": "208413078",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-25": {
            "1. open": "2.94",
            "2. high": "3.0",
            "3. low": "2.88",
            "4. close": "2.95",
            "5. adjusted close": "2.95",
            "6. volume": "138337345",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-24": {
            "1. open": "3.09",
            "2. high": "3.11",
            "3. low": "2.96",
            "4. close": "2.97",
            "5. adjusted close": "2.97",
            "6. volume": "153211485",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-23": {
            "1. open": "3.1",
            "2. high": "3.19",
            "3. low": "3.07",
            "4. close": "3.09",
            "5. adjusted close": "3.09",
            "6. volume": "156292425",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-22": {
            "1. open": "3.02",
            "2. high": "3.12",
            "3. low": "2.98",
            "4. close": "3.11",
            "5. adjusted close": "3.11",
            "6. volume": "165890426",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-18": {
            "1. open": "3.12",
            "2. high": "3.16",
            "3. low": "3.05",
            "4. close": "3.06",
            "5. adjusted close": "3.06",
            "6. volume": "161508344",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-17": {
            "1. open": "3.07",
            "2. high": "3.14",
            "3. low": "3.02",
            "4. close": "3.09",
            "5. adjusted close": "3.09",
            "6. volume": "165419700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-16": {
            "1. open": "3.12",
            "2. high": "3.13",
            "3. low": "3.06",
            "4. close": "3.07",
            "5. adjusted close": "3.07",
            "6. volume": "113953949",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-15": {
            "1. open": "3.17",
            "2. high": "3.21",
            "3. low": "3.1",
            "4. close": "3.13",
            "5. adjusted close": "3.13",
            "6. volume": "127420017",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-12": {
            "1. open": "3.14",
            "2. high": "3.19",
            "3. low": "3.1",
            "4. close": "3.16",
            "5. adjusted close": "3.16",
            "6. volume": "141447624",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-11": {
            "1. open": "3.12",
            "2. high": "3.19",
            "3. low": "3.1",
            "4. close": "3.12",
            "5. adjusted close": "3.12",
            "6. volume": "117393403",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-10": {
            "1. open": "3.1",
            "2. high": "3.15",
            "3. low": "3.08",
            "4. close": "3.15",
            "5. adjusted close": "3.15",
            "6. volume": "119819234",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-09": {
            "1. open": "3.16",
            "2. high": "3.16",
            "3. low": "3.07",
            "4. close": "3.12",
            "5. adjusted close": "3.12",
            "6. volume": "128012341",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-08": {
            "1. open": "3.2",
            "2. high": "3.25",
            "3. low": "3.12",
            "4. close": "3.14",
            "5. adjusted close": "3.14",
            "6. volume": "152490466",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-05": {
            "1. open": "3.25",
            "2. high": "3.37",
            "3. low": "3.23",
            "4. close": "3.25",
            "5. adjusted close": "3.25",
            "6. volume": "164437075",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-04": {
            "1. open": "3.26",
            "2. high": "3.32",
            "3. low": "3.17",
            "4. close": "3.21",
            "5. adjusted close": "3.21",
            "6. volume": "181654444",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-03": {
            "1. open": "3.37",
            "2. high": "3.38",
            "3. low": "3.26",
            "4. close": "3.28",
            "5. adjusted close": "3.28",
            "6. volume": "211460439",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-02": {
            "1. open": "3.47",
            "2. high": "3.51",
            "3. low": "3.35",
            "4. close": "3.39",
            "5. adjusted close": "3.39",
            "6. volume": "256707903",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-01": {
            "1. open": "3.45",
            "2. high": "3.5",
            "3. low": "3.41",
            "4. close": "3.47",
            "5. adjusted close": "3.47",
            "6. volume": "328412503",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-29": {
            "1. open": "3.33",
            "2. high": "3.64",
            "3. low": "3.33",
            "4. close": "3.55",
            "5. adjusted close": "3.55",
            "6. volume": "451492847",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-28": {
            "1. open": "3.31",
            "2. high": "3.38",
            "3. low": "3.27",
            "4. close": "3.31",
            "5. adjusted close": "3.31",
            "6. volume": "120869430",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-27": {
            "1. open": "3.38",
            "2. high": "3.41",
            "3. low": "3.26",
            "4. close": "3.33",
            "5. adjusted close": "3.33",
            "6. volume": "144650365",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-26": {
            "1. open": "3.46",
            "2. high": "3.48",
            "3. low": "3.36",
            "4. close": "3.39",
            "5. adjusted close": "3.39",
            "6. volume": "126462967",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-25": {
            "1. open": "3.46",
            "2. high": "3.52",
            "3. low": "3.43",
            "4. close": "3.49",
            "5. adjusted close": "3.49",
            "6. volume": "95010058",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-22": {
            "1. open": "3.48",
            "2. high": "3.5",
            "3. low": "3.43",
            "4. close": "3.46",
            "5. adjusted close": "3.46",
            "6. volume": "86651830",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-21": {
            "1. open": "3.61",
            "2. high": "3.62",
            "3. low": "3.47",
            "4. close": "3.47",
            "5. adjusted close": "3.47",
            "6. volume": "131737089",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-20": {
            "1. open": "3.69",
            "2. high": "3.7",
            "3. low": "3.59",
            "4. close": "3.6",
            "5. adjusted close": "3.6",
            "6. volume": "120442615",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-19": {
            "1. open": "3.68",
            "2. high": "3.73",
            "3. low": "3.67",
            "4. close": "3.71",
            "5. adjusted close": "3.71",
            "6. volume": "100110847",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-18": {
            "1. open": "3.78",
            "2. high": "3.79",
            "3. low": "3.66",
            "4. close": "3.68",
            "5. adjusted close": "3.68",
            "6. volume": "152337836",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-15": {
            "1. open": "3.87",
            "2. high": "3.88",
            "3. low": "3.76",
            "4. close": "3.78",
            "5. adjusted close": "3.78",
            "6. volume": "120434319",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-14": {
            "1. open": "3.99",
            "2. high": "4.03",
            "3. low": "3.86",
            "4. close": "3.87",
            "5. adjusted close": "3.87",
            "6. volume": "125398686",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-13": {
            "1. open": "4.08",
            "2. high": "4.1",
            "3. low": "3.98",
            "4. close": "3.99",
            "5. adjusted close": "3.99",
            "6. volume": "130876733",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-12": {
            "1. open": "4.07",
            "2. high": "4.16",
            "3. low": "4.02",
            "4. close": "4.1",
            "5. adjusted close": "4.1",
            "6. volume": "177313907",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-11": {
            "1. open": "4.0",
            "2. high": "4.14",
            "3. low": "3.98",
            "4. close": "4.09",
            "5. adjusted close": "4.09",
            "6. volume": "193032121",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-08": {
            "1. open": "3.97",
            "2. high": "4.03",
            "3. low": "3.95",
            "4. close": "4.0",
            "5. adjusted close": "4.0",
            "6. volume": "110976736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-07": {
            "1. open": "4.0",
            "2. high": "4.02",
            "3. low": "3.96",
            "4. close": "3.98",
            "5. adjusted close": "3.98",
            "6. volume": "113474585",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-06": {
            "1. open": "3.94",
            "2. high": "4.03",
            "3. low": "3.89",
            "4. close": "4.01",
            "5. adjusted close": "4.01",
            "6. volume": "182828692",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-30": {
            "1. open": "3.87",
            "2. high": "3.95",
            "3. low": "3.83",
            "4. close": "3.91",
            "5. adjusted close": "3.91",
            "6. volume": "165954127",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-29": {
            "1. open": "3.76",
            "2. high": "3.89",
            "3. low": "3.76",
            "4. close": "3.87",
            "5. adjusted close": "3.87",
            "6. volume": "145225546",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-28": {
            "1. open": "3.73",
            "2. high": "3.81",
            "3. low": "3.72",
            "4. close": "3.75",
            "5. adjusted close": "3.75",
            "6. volume": "91510010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-27": {
            "1. open": "3.76",
            "2. high": "3.76",
            "3. low": "3.7",
            "4. close": "3.73",
            "5. adjusted close": "3.73",
            "6. volume": "79930234",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-24": {
            "1. open": "3.8",
            "2. high": "3.81",
            "3. low": "3.74",
            "4. close": "3.75",
            "5. adjusted close": "3.75",
            "6. volume": "90444334",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-23": {
            "1. open": "3.87",
            "2. high": "3.88",
            "3. low": "3.81",
            "4. close": "3.81",
            "5. adjusted close": "3.81",
            "6. volume": "106038485",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-22": {
            "1. open": "3.92",
            "2. high": "3.92",
            "3. low": "3.86",
            "4. close": "3.88",
            "5. adjusted close": "3.88",
            "6. volume": "76465405",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-21": {
            "1. open": "3.92",
            "2. high": "3.95",
            "3. low": "3.89",
            "4. close": "3.9",
            "5. adjusted close": "3.9",
            "6. volume": "72886895",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-20": {
            "1. open": "3.94",
            "2. high": "3.95",
            "3. low": "3.89",
            "4. close": "3.93",
            "5. adjusted close": "3.93",
            "6. volume": "80578596",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-17": {
            "1. open": "3.96",
            "2. high": "4.02",
            "3. low": "3.94",
            "4. close": "3.96",
            "5. adjusted close": "3.96",
            "6. volume": "98442449",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-16": {
            "1. open": "3.97",
            "2. high": "4.0",
            "3. low": "3.94",
            "4. close": "3.96",
            "5. adjusted close": "3.96",
            "6. volume": "68900633",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-15": {
            "1. open": "4.01",
            "2. high": "4.05",
            "3. low": "3.95",
            "4. close": "3.97",
            "5. adjusted close": "3.97",
            "6. volume": "117129943",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-14": {
            "1. open": "3.93",
            "2. high": "4.04",
            "3. low": "3.91",
            "4. close": "4.02",
            "5. adjusted close": "4.02",
            "6. volume": "182275641",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-13": {
            "1. open": "3.85",
            "2. high": "3.92",
            "3. low": "3.84",
            "4. close": "3.91",
            "5. adjusted close": "3.91",
            "6. volume": "81101407",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-10": {
            "1. open": "3.87",
            "2. high": "3.94",
            "3. low": "3.87",
            "4. close": "3.89",
            "5. adjusted close": "3.89",
            "6. volume": "76262242",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-09": {
            "1. open": "3.9",
            "2. high": "3.91",
            "3. low": "3.85",
            "4. close": "3.87",
            "5. adjusted close": "3.87",
            "6. volume": "85780318",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-08": {
            "1. open": "3.85",
            "2. high": "3.98",
            "3. low": "3.84",
            "4. close": "3.95",
            "5. adjusted close": "3.95",
            "6. volume": "122020932",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-07": {
            "1. open": "3.8",
            "2. high": "3.82",
            "3. low": "3.76",
            "4. close": "3.81",
            "5. adjusted close": "3.81",
            "6. volume": "73291118",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-03": {
            "1. open": "3.92",
            "2. high": "3.93",
            "3. low": "3.8",
            "4. close": "3.82",
            "5. adjusted close": "3.82",
            "6. volume": "103542099",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-02": {
            "1. open": "4.01",
            "2. high": "4.02",
            "3. low": "3.91",
            "4. close": "3.92",
            "5. adjusted close": "3.92",
            "6. volume": "123161080",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-01": {
            "1. open": "4.04",
            "2. high": "4.07",
            "3. low": "3.99",
            "4. close": "4.04",
            "5. adjusted close": "4.04",
            "6. volume": "106846990",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-31": {
            "1. open": "4.02",
            "2. high": "4.08",
            "3. low": "3.98",
            "4. close": "3.99",
            "5. adjusted close": "3.99",
            "6. volume": "98965738",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-30": {
            "1. open": "4.0",
            "2. high": "4.03",
            "3. low": "3.96",
            "4. close": "4.01",
            "5. adjusted close": "4.01",
            "6. volume": "94848143",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-27": {
            "1. open": "4.01",
            "2. high": "4.07",
            "3. low": "3.98",
            "4. close": "4.06",
            "5. adjusted close": "4.06",
            "6. volume": "65723062",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-26": {
            "1. open": "4.1",
            "2. high": "4.14",
            "3. low": "4.03",
            "4. close": "4.04",
            "5. adjusted close": "4.04",
            "6. volume": "84825892",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-25": {
            "1. open": "4.08",
            "2. high": "4.14",
            "3. low": "4.07",
            "4. close": "4.12",
            "5. adjusted close": "4.12",
            "6. volume": "86515580",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-24": {
            "1. open": "4.09",
            "2. high": "4.11",
            "3. low": "4.02",
            "4. close": "4.09",
            "5. adjusted close": "4.09",
            "6. volume": "91531266",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-23": {
            "1. open": "4.25",
            "2. high": "4.26",
            "3. low": "4.01",
            "4. close": "4.02",
            "5. adjusted close": "4.02",
            "6. volume": "212064792",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-20": {
            "1. open": "4.51",
            "2. high": "4.53",
            "3. low": "4.33",
            "4. close": "4.34",
            "5. adjusted close": "4.34",
            "6. volume": "182408676",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-19": {
            "1. open": "4.61",
            "2. high": "4.63",
            "3. low": "4.5",
            "4. close": "4.5",
            "5. adjusted close": "4.5",
            "6. volume": "140671728",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-18": {
            "1. open": "4.68",
            "2. high": "4.69",
            "3. low": "4.61",
            "4. close": "4.63",
            "5. adjusted close": "4.63",
            "6. volume": "108765302",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-17": {
            "1. open": "4.68",
            "2. high": "4.76",
            "3. low": "4.66",
            "4. close": "4.7",
            "5. adjusted close": "4.7",
            "6. volume": "155801601",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-16": {
            "1. open": "4.66",
            "2. high": "4.72",
            "3. low": "4.64",
            "4. close": "4.66",
            "5. adjusted close": "4.66",
            "6. volume": "90004039",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-13": {
            "1. open": "4.65",
            "2. high": "4.73",
            "3. low": "4.64",
            "4. close": "4.66",
            "5. adjusted close": "4.66",
            "6. volume": "116130132",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-12": {
            "1. open": "4.66",
            "2. high": "4.68",
            "3. low": "4.63",
            "4. close": "4.65",
            "5. adjusted close": "4.65",
            "6. volume": "75863123",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-11": {
            "1. open": "4.66",
            "2. high": "4.69",
            "3. low": "4.64",
            "4. close": "4.67",
            "5. adjusted close": "4.67",
            "6. volume": "77062306",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-10": {
            "1. open": "4.66",
            "2. high": "4.69",
            "3. low": "4.65",
            "4. close": "4.67",
            "5. adjusted close": "4.67",
            "6. volume": "63955629",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-09": {
            "1. open": "4.65",
            "2. high": "4.67",
            "3. low": "4.62",
            "4. close": "4.65",
            "5. adjusted close": "4.65",
            "6. volume": "92022291",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-06": {
            "1. open": "4.67",
            "2. high": "4.72",
            "3. low": "4.65",
            "4. close": "4.72",
            "5. adjusted close": "4.72",
            "6. volume": "93790470",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-05": {
            "1. open": "4.65",
            "2. high": "4.73",
            "3. low": "4.65",
            "4. close": "4.69",
            "5. adjusted close": "4.69",
            "6. volume": "96074299",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-04": {
            "1. open": "4.64",
            "2. high": "4.68",
            "3. low": "4.59",
            "4. close": "4.62",
            "5. adjusted close": "4.62",
            "6. volume": "117689639",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-03": {
            "1. open": "4.75",
            "2. high": "4.78",
            "3. low": "4.66",
            "4. close": "4.67",
            "5. adjusted close": "4.67",
            "6. volume": "159681704",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-02": {
            "1. open": "4.76",
            "2. high": "4.82",
            "3. low": "4.73",
            "4. close": "4.75",
            "5. adjusted close": "4.75",
            "6. volume": "149150710",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-27": {
            "1. open": "4.83",
            "2. high": "4.84",
            "3. low": "4.79",
            "4. close": "4.84",
            "5. adjusted close": "4.84",
            "6. volume": "113276755",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-26": {
            "1. open": "4.99",
            "2. high": "5.0",
            "3. low": "4.81",
            "4. close": "4.82",
            "5. adjusted close": "4.82",
            "6. volume": "278738664",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-25": {
            "1. open": "4.92",
            "2. high": "5.07",
            "3. low": "4.91",
            "4. close": "5.0",
            "5. adjusted close": "5.0",
            "6. volume": "246730946",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-24": {
            "1. open": "4.94",
            "2. high": "4.96",
            "3. low": "4.9",
            "4. close": "4.92",
            "5. adjusted close": "4.92",
            "6. volume": "155701885",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-13": {
            "1. open": "4.95",
            "2. high": "4.99",
            "3. low": "4.88",
            "4. close": "4.97",
            "5. adjusted close": "4.97",
            "6. volume": "224573180",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-12": {
            "1. open": "4.93",
            "2. high": "5.06",
            "3. low": "4.92",
            "4. close": "4.92",
            "5. adjusted close": "4.92",
            "6. volume": "294856547",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-11": {
            "1. open": "4.88",
            "2. high": "4.91",
            "3. low": "4.83",
            "4. close": "4.89",
            "5. adjusted close": "4.89",
            "6. volume": "135996585",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-10": {
            "1. open": "4.97",
            "2. high": "4.98",
            "3. low": "4.87",
            "4. close": "4.88",
            "5. adjusted close": "4.88",
            "6. volume": "161955486",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-09": {
            "1. open": "4.83",
            "2. high": "5.07",
            "3. low": "4.83",
            "4. close": "4.96",
            "5. adjusted close": "4.96",
            "6. volume": "281848512",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-06": {
            "1. open": "4.82",
            "2. high": "4.86",
            "3. low": "4.78",
            "4. close": "4.81",
            "5. adjusted close": "4.81",
            "6. volume": "162512589",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-05": {
            "1. open": "4.86",
            "2. high": "4.92",
            "3. low": "4.84",
            "4. close": "4.88",
            "5. adjusted close": "4.88",
            "6. volume": "214093420",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-04": {
            "1. open": "4.68",
            "2. high": "4.92",
            "3. low": "4.67",
            "4. close": "4.9",
            "5. adjusted close": "4.9",
            "6. volume": "353254811",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-03": {
            "1. open": "4.72",
            "2. high": "4.77",
            "3. low": "4.67",
            "4. close": "4.7",
            "5. adjusted close": "4.7",
            "6. volume": "164033980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-02": {
            "1. open": "4.7",
            "2. high": "4.8",
            "3. low": "4.66",
            "4. close": "4.68",
            "5. adjusted close": "4.68",
            "6. volume": "301015723",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-30": {
            "1. open": "5.06",
            "2. high": "5.07",
            "3. low": "4.88",
            "4. close": "4.88",
            "5. adjusted close": "4.88",
            "6. volume": "374052474",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-29": {
            "1. open": "4.82",
            "2. high": "5.18",
            "3. low": "4.77",
            "4. close": "5.13",
            "5. adjusted close": "5.13",
            "6. volume": "605243432",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-28": {
            "1. open": "4.88",
            "2. high": "4.93",
            "3. low": "4.81",
            "4. close": "4.86",
            "5. adjusted close": "4.86",
            "6. volume": "279920784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-27": {
            "1. open": "4.81",
            "2. high": "4.83",
            "3. low": "4.72",
            "4. close": "4.75",
            "5. adjusted close": "4.75",
            "6. volume": "174565432",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-26": {
            "1. open": "4.92",
            "2. high": "4.97",
            "3. low": "4.81",
            "4. close": "4.82",
            "5. adjusted close": "4.82",
            "6. volume": "270982151",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-23": {
            "1. open": "4.97",
            "2. high": "4.98",
            "3. low": "4.89",
            "4. close": "4.95",
            "5. adjusted close": "4.95",
            "6. volume": "260217954",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-22": {
            "1. open": "5.01",
            "2. high": "5.02",
            "3. low": "4.92",
            "4. close": "4.95",
            "5. adjusted close": "4.95",
            "6. volume": "291810250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-21": {
            "1. open": "4.86",
            "2. high": "5.11",
            "3. low": "4.81",
            "4. close": "5.01",
            "5. adjusted close": "5.01",
            "6. volume": "511785961",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-20": {
            "1. open": "4.71",
            "2. high": "4.85",
            "3. low": "4.7",
            "4. close": "4.79",
            "5. adjusted close": "4.79",
            "6. volume": "210200563",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-19": {
            "1. open": "4.7",
            "2. high": "4.77",
            "3. low": "4.68",
            "4. close": "4.73",
            "5. adjusted close": "4.73",
            "6. volume": "116845018",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-16": {
            "1. open": "4.85",
            "2. high": "4.86",
            "3. low": "4.72",
            "4. close": "4.73",
            "5. adjusted close": "4.73",
            "6. volume": "209304601",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-15": {
            "1. open": "4.71",
            "2. high": "4.96",
            "3. low": "4.71",
            "4. close": "4.85",
            "5. adjusted close": "4.85",
            "6. volume": "319556228",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-14": {
            "1. open": "4.82",
            "2. high": "4.85",
            "3. low": "4.69",
            "4. close": "4.69",
            "5. adjusted close": "4.69",
            "6. volume": "279838376",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-13": {
            "1. open": "4.87",
            "2. high": "4.97",
            "3. low": "4.82",
            "4. close": "4.83",
            "5. adjusted close": "4.83",
            "6. volume": "195098147",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-12": {
            "1. open": "4.89",
            "2. high": "4.93",
            "3. low": "4.85",
            "4. close": "4.88",
            "5. adjusted close": "4.88",
            "6. volume": "199073011",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-09": {
            "1. open": "4.87",
            "2. high": "5.04",
            "3. low": "4.81",
            "4. close": "4.96",
            "5. adjusted close": "4.96",
            "6. volume": "262671069",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-08": {
            "1. open": "4.73",
            "2. high": "5.0",
            "3. low": "4.69",
            "4. close": "4.9",
            "5. adjusted close": "4.9",
            "6. volume": "311990059",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-07": {
            "1. open": "4.81",
            "2. high": "4.86",
            "3. low": "4.73",
            "4. close": "4.73",
            "5. adjusted close": "4.73",
            "6. volume": "158244388",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-06": {
            "1. open": "4.73",
            "2. high": "4.86",
            "3. low": "4.72",
            "4. close": "4.83",
            "5. adjusted close": "4.83",
            "6. volume": "225237598",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-05": {
            "1. open": "4.64",
            "2. high": "4.78",
            "3. low": "4.63",
            "4. close": "4.75",
            "5. adjusted close": "4.75",
            "6. volume": "193853519",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-31": {
            "1. open": "4.66",
            "2. high": "4.68",
            "3. low": "4.62",
            "4. close": "4.65",
            "5. adjusted close": "4.65",
            "6. volume": "107556125",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-30": {
            "1. open": "4.72",
            "2. high": "4.73",
            "3. low": "4.62",
            "4. close": "4.62",
            "5. adjusted close": "4.62",
            "6. volume": "151736556",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-29": {
            "1. open": "4.75",
            "2. high": "4.79",
            "3. low": "4.72",
            "4. close": "4.74",
            "5. adjusted close": "4.74",
            "6. volume": "120545509",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-26": {
            "1. open": "4.77",
            "2. high": "4.81",
            "3. low": "4.76",
            "4. close": "4.77",
            "5. adjusted close": "4.77",
            "6. volume": "124179305",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-25": {
            "1. open": "4.79",
            "2. high": "4.8",
            "3. low": "4.75",
            "4. close": "4.79",
            "5. adjusted close": "4.79",
            "6. volume": "108626646",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-24": {
            "1. open": "4.76",
            "2. high": "4.8",
            "3. low": "4.76",
            "4. close": "4.76",
            "5. adjusted close": "4.76",
            "6. volume": "115424332",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-23": {
            "1. open": "4.88",
            "2. high": "4.9",
            "3. low": "4.77",
            "4. close": "4.79",
            "5. adjusted close": "4.79",
            "6. volume": "207243276",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-22": {
            "1. open": "4.88",
            "2. high": "4.97",
            "3. low": "4.85",
            "4. close": "4.93",
            "5. adjusted close": "4.93",
            "6. volume": "155419637",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-19": {
            "1. open": "4.85",
            "2. high": "4.94",
            "3. low": "4.84",
            "4. close": "4.9",
            "5. adjusted close": "4.9",
            "6. volume": "166584284",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-18": {
            "1. open": "4.9",
            "2. high": "4.95",
            "3. low": "4.83",
            "4. close": "4.87",
            "5. adjusted close": "4.87",
            "6. volume": "176163765",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-17": {
            "1. open": "4.92",
            "2. high": "4.97",
            "3. low": "4.84",
            "4. close": "4.96",
            "5. adjusted close": "4.96",
            "6. volume": "198857248",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-16": {
            "1. open": "4.88",
            "2. high": "5.05",
            "3. low": "4.87",
            "4. close": "4.97",
            "5. adjusted close": "4.97",
            "6. volume": "276572263",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-15": {
            "1. open": "4.9",
            "2. high": "4.94",
            "3. low": "4.8",
            "4. close": "4.87",
            "5. adjusted close": "4.87",
            "6. volume": "256403480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-12": {
            "1. open": "5.13",
            "2. high": "5.21",
            "3. low": "5.01",
            "4. close": "5.02",
            "5. adjusted close": "5.02",
            "6. volume": "335657669",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-11": {
            "1. open": "5.18",
            "2. high": "5.25",
            "3. low": "5.04",
            "4. close": "5.07",
            "5. adjusted close": "5.07",
            "6. volume": "546172361",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-10": {
            "1. open": "4.76",
            "2. high": "5.25",
            "3. low": "4.7",
            "4. close": "5.25",
            "5. adjusted close": "5.25",
            "6. volume": "636212070",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-09": {
            "1. open": "4.89",
            "2. high": "4.93",
            "3. low": "4.76",
            "4. close": "4.77",
            "5. adjusted close": "4.77",
            "6. volume": "235661274",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-08": {
            "1. open": "4.9",
            "2. high": "4.98",
            "3. low": "4.9",
            "4. close": "4.91",
            "5. adjusted close": "4.91",
            "6. volume": "195411774",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-05": {
            "1. open": "4.94",
            "2. high": "4.97",
            "3. low": "4.81",
            "4. close": "4.95",
            "5. adjusted close": "4.95",
            "6. volume": "318099640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-04": {
            "1. open": "4.96",
            "2. high": "5.07",
            "3. low": "4.91",
            "4. close": "4.97",
            "5. adjusted close": "4.97",
            "6. volume": "262000893",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-03": {
            "1. open": "5.22",
            "2. high": "5.23",
            "3. low": "5.0",
            "4. close": "5.01",
            "5. adjusted close": "5.01",
            "6. volume": "279233610",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-02": {
            "1. open": "5.24",
            "2. high": "5.26",
            "3. low": "5.18",
            "4. close": "5.2",
            "5. adjusted close": "5.2",
            "6. volume": "168690929",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-01": {
            "1. open": "5.3",
            "2. high": "5.34",
            "3. low": "5.17",
            "4. close": "5.2",
            "5. adjusted close": "5.2",
            "6. volume": "321211625",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-28": {
            "1. open": "5.41",
            "2. high": "5.48",
            "3. low": "5.27",
            "4. close": "5.38",
            "5. adjusted close": "5.38",
            "6. volume": "295363576",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-27": {
            "1. open": "5.6",
            "2. high": "5.65",
            "3. low": "5.37",
            "4. close": "5.47",
            "5. adjusted close": "5.47",
            "6. volume": "396143324",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-26": {
            "1. open": "6.03",
            "2. high": "6.06",
            "3. low": "5.88",
            "4. close": "5.89",
            "5. adjusted close": "5.89",
            "6. volume": "200521722",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-25": {
            "1. open": "6.05",
            "2. high": "6.1",
            "3. low": "6.01",
            "4. close": "6.04",
            "5. adjusted close": "6.04",
            "6. volume": "96065840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-24": {
            "1. open": "6.06",
            "2. high": "6.13",
            "3. low": "6.04",
            "4. close": "6.04",
            "5. adjusted close": "6.04",
            "6. volume": "100697804",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-21": {
            "1. open": "6.12",
            "2. high": "6.19",
            "3. low": "6.06",
            "4. close": "6.06",
            "5. adjusted close": "6.06",
            "6. volume": "123101891",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-20": {
            "1. open": "6.06",
            "2. high": "6.29",
            "3. low": "6.02",
            "4. close": "6.2",
            "5. adjusted close": "6.2",
            "6. volume": "196224831",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-19": {
            "1. open": "6.12",
            "2. high": "6.13",
            "3. low": "6.04",
            "4. close": "6.06",
            "5. adjusted close": "6.06",
            "6. volume": "102409420",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-18": {
            "1. open": "6.26",
            "2. high": "6.27",
            "3. low": "6.12",
            "4. close": "6.13",
            "5. adjusted close": "6.13",
            "6. volume": "146183050",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-17": {
            "1. open": "6.25",
            "2. high": "6.29",
            "3. low": "6.24",
            "4. close": "6.26",
            "5. adjusted close": "6.26",
            "6. volume": "84132465",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-14": {
            "1. open": "6.25",
            "2. high": "6.32",
            "3. low": "6.25",
            "4. close": "6.27",
            "5. adjusted close": "6.27",
            "6. volume": "118218067",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-13": {
            "1. open": "6.24",
            "2. high": "6.28",
            "3. low": "6.22",
            "4. close": "6.28",
            "5. adjusted close": "6.28",
            "6. volume": "76351574",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-12": {
            "1. open": "6.31",
            "2. high": "6.33",
            "3. low": "6.24",
            "4. close": "6.26",
            "5. adjusted close": "6.26",
            "6. volume": "86061061",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-11": {
            "1. open": "6.24",
            "2. high": "6.31",
            "3. low": "6.23",
            "4. close": "6.28",
            "5. adjusted close": "6.28",
            "6. volume": "90610454",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-10": {
            "1. open": "6.17",
            "2. high": "6.26",
            "3. low": "6.16",
            "4. close": "6.26",
            "5. adjusted close": "6.26",
            "6. volume": "103119913",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-07": {
            "1. open": "6.17",
            "2. high": "6.22",
            "3. low": "6.15",
            "4. close": "6.18",
            "5. adjusted close": "6.18",
            "6. volume": "73308192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-06": {
            "1. open": "6.2",
            "2. high": "6.22",
            "3. low": "6.17",
            "4. close": "6.18",
            "5. adjusted close": "6.18",
            "6. volume": "88921853",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-05": {
            "1. open": "6.2",
            "2. high": "6.24",
            "3. low": "6.16",
            "4. close": "6.22",
            "5. adjusted close": "6.22",
            "6. volume": "69200728",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-04": {
            "1. open": "6.28",
            "2. high": "6.3",
            "3. low": "6.21",
            "4. close": "6.23",
            "5. adjusted close": "6.23",
            "6. volume": "107737250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-03": {
            "1. open": "6.28",
            "2. high": "6.32",
            "3. low": "6.26",
            "4. close": "6.3",
            "5. adjusted close": "6.3",
            "6. volume": "68957100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-31": {
            "1. open": "6.24",
            "2. high": "6.3",
            "3. low": "6.2",
            "4. close": "6.27",
            "5. adjusted close": "6.27",
            "6. volume": "84510209",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-30": {
            "1. open": "6.31",
            "2. high": "6.32",
            "3. low": "6.26",
            "4. close": "6.27",
            "5. adjusted close": "6.27",
            "6. volume": "73745911",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-29": {
            "1. open": "6.26",
            "2. high": "6.32",
            "3. low": "6.24",
            "4. close": "6.31",
            "5. adjusted close": "6.31",
            "6. volume": "85716082",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-28": {
            "1. open": "6.32",
            "2. high": "6.33",
            "3. low": "6.26",
            "4. close": "6.27",
            "5. adjusted close": "6.27",
            "6. volume": "91790019",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-27": {
            "1. open": "6.37",
            "2. high": "6.38",
            "3. low": "6.31",
            "4. close": "6.32",
            "5. adjusted close": "6.32",
            "6. volume": "105394409",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-24": {
            "1. open": "6.36",
            "2. high": "6.39",
            "3. low": "6.34",
            "4. close": "6.36",
            "5. adjusted close": "6.36",
            "6. volume": "73857863",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-23": {
            "1. open": "6.41",
            "2. high": "6.43",
            "3. low": "6.33",
            "4. close": "6.38",
            "5. adjusted close": "6.38",
            "6. volume": "75366863",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-22": {
            "1. open": "6.36",
            "2. high": "6.44",
            "3. low": "6.35",
            "4. close": "6.38",
            "5. adjusted close": "6.38",
            "6. volume": "78030249",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-21": {
            "1. open": "6.33",
            "2. high": "6.41",
            "3. low": "6.31",
            "4. close": "6.4",
            "5. adjusted close": "6.4",
            "6. volume": "101903523",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-20": {
            "1. open": "6.33",
            "2. high": "6.35",
            "3. low": "6.3",
            "4. close": "6.34",
            "5. adjusted close": "6.34",
            "6. volume": "86861280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-17": {
            "1. open": "6.39",
            "2. high": "6.43",
            "3. low": "6.31",
            "4. close": "6.32",
            "5. adjusted close": "6.32",
            "6. volume": "142901329",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-16": {
            "1. open": "6.47",
            "2. high": "6.48",
            "3. low": "6.38",
            "4. close": "6.4",
            "5. adjusted close": "6.4",
            "6. volume": "143472425",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-15": {
            "1. open": "6.52",
            "2. high": "6.57",
            "3. low": "6.42",
            "4. close": "6.49",
            "5. adjusted close": "6.49",
            "6. volume": "176606612",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-14": {
            "1. open": "6.57",
            "2. high": "6.69",
            "3. low": "6.52",
            "4. close": "6.53",
            "5. adjusted close": "6.53",
            "6. volume": "191306411",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-13": {
            "1. open": "6.52",
            "2. high": "6.63",
            "3. low": "6.47",
            "4. close": "6.57",
            "5. adjusted close": "6.57",
            "6. volume": "217774292",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-10": {
            "1. open": "6.72",
            "2. high": "6.89",
            "3. low": "6.72",
            "4. close": "6.75",
            "5. adjusted close": "6.75",
            "6. volume": "154834035",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-09": {
            "1. open": "6.8",
            "2. high": "6.81",
            "3. low": "6.6",
            "4. close": "6.79",
            "5. adjusted close": "6.79",
            "6. volume": "252340339",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-30": {
            "1. open": "6.8",
            "2. high": "6.93",
            "3. low": "6.76",
            "4. close": "6.89",
            "5. adjusted close": "6.89",
            "6. volume": "176304882",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-29": {
            "1. open": "6.78",
            "2. high": "6.87",
            "3. low": "6.65",
            "4. close": "6.81",
            "5. adjusted close": "6.81",
            "6. volume": "163457195",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-26": {
            "1. open": "6.76",
            "2. high": "6.98",
            "3. low": "6.73",
            "4. close": "6.8",
            "5. adjusted close": "6.8",
            "6. volume": "150902413",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-25": {
            "1. open": "6.83",
            "2. high": "6.9",
            "3. low": "6.76",
            "4. close": "6.8",
            "5. adjusted close": "6.8",
            "6. volume": "123401975",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-24": {
            "1. open": "6.71",
            "2. high": "6.94",
            "3. low": "6.69",
            "4. close": "6.84",
            "5. adjusted close": "6.84",
            "6. volume": "157167516",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-23": {
            "1. open": "6.94",
            "2. high": "6.95",
            "3. low": "6.68",
            "4. close": "6.76",
            "5. adjusted close": "6.76",
            "6. volume": "184520337",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-22": {
            "1. open": "6.9",
            "2. high": "7.1",
            "3. low": "6.83",
            "4. close": "7.0",
            "5. adjusted close": "7.0",
            "6. volume": "225903866",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-19": {
            "1. open": "6.75",
            "2. high": "7.04",
            "3. low": "6.68",
            "4. close": "6.98",
            "5. adjusted close": "6.98",
            "6. volume": "273315185",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-18": {
            "1. open": "6.98",
            "2. high": "6.99",
            "3. low": "6.72",
            "4. close": "6.77",
            "5. adjusted close": "6.77",
            "6. volume": "255296864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-17": {
            "1. open": "7.03",
            "2. high": "7.08",
            "3. low": "6.93",
            "4. close": "7.05",
            "5. adjusted close": "7.05",
            "6. volume": "166363987",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-16": {
            "1. open": "6.95",
            "2. high": "7.05",
            "3. low": "6.89",
            "4. close": "7.04",
            "5. adjusted close": "7.04",
            "6. volume": "222680538",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-15": {
            "1. open": "6.92",
            "2. high": "7.04",
            "3. low": "6.82",
            "4. close": "6.97",
            "5. adjusted close": "6.97",
            "6. volume": "228923025",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-12": {
            "1. open": "6.83",
            "2. high": "7.14",
            "3. low": "6.83",
            "4. close": "6.94",
            "5. adjusted close": "6.94",
            "6. volume": "322089159",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-11": {
            "1. open": "6.82",
            "2. high": "6.84",
            "3. low": "6.73",
            "4. close": "6.83",
            "5. adjusted close": "6.83",
            "6. volume": "146290475",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-10": {
            "1. open": "6.81",
            "2. high": "6.86",
            "3. low": "6.76",
            "4. close": "6.86",
            "5. adjusted close": "6.86",
            "6. volume": "139719676",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-09": {
            "1. open": "6.79",
            "2. high": "6.91",
            "3. low": "6.74",
            "4. close": "6.86",
            "5. adjusted close": "6.86",
            "6. volume": "217939804",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-08": {
            "1. open": "6.72",
            "2. high": "6.89",
            "3. low": "6.72",
            "4. close": "6.76",
            "5. adjusted close": "6.76",
            "6. volume": "232037715",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-05": {
            "1. open": "6.53",
            "2. high": "6.59",
            "3. low": "6.49",
            "4. close": "6.59",
            "5. adjusted close": "6.59",
            "6. volume": "117109143",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-04": {
            "1. open": "6.59",
            "2. high": "6.6",
            "3. low": "6.48",
            "4. close": "6.53",
            "5. adjusted close": "6.53",
            "6. volume": "153722519",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-03": {
            "1. open": "6.75",
            "2. high": "6.79",
            "3. low": "6.56",
            "4. close": "6.58",
            "5. adjusted close": "6.58",
            "6. volume": "174594262",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-02": {
            "1. open": "6.8",
            "2. high": "6.89",
            "3. low": "6.68",
            "4. close": "6.72",
            "5. adjusted close": "6.72",
            "6. volume": "206024978",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-01": {
            "1. open": "6.76",
            "2. high": "6.86",
            "3. low": "6.7",
            "4. close": "6.81",
            "5. adjusted close": "6.81",
            "6. volume": "140682543",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-29": {
            "1. open": "6.89",
            "2. high": "6.92",
            "3. low": "6.78",
            "4. close": "6.79",
            "5. adjusted close": "6.79",
            "6. volume": "197939254",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-28": {
            "1. open": "6.75",
            "2. high": "6.81",
            "3. low": "6.62",
            "4. close": "6.77",
            "5. adjusted close": "6.77",
            "6. volume": "211908852",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-27": {
            "1. open": "6.95",
            "2. high": "7.01",
            "3. low": "6.74",
            "4. close": "6.74",
            "5. adjusted close": "6.74",
            "6. volume": "297615220",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-26": {
            "1. open": "6.98",
            "2. high": "7.03",
            "3. low": "6.9",
            "4. close": "6.99",
            "5. adjusted close": "6.99",
            "6. volume": "437946406",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-25": {
            "1. open": "6.66",
            "2. high": "7.22",
            "3. low": "6.65",
            "4. close": "7.16",
            "5. adjusted close": "7.16",
            "6. volume": "792389790",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-22": {
            "1. open": "6.56",
            "2. high": "6.56",
            "3. low": "6.51",
            "4. close": "6.56",
            "5. adjusted close": "6.56",
            "6. volume": "130769944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-21": {
            "1. open": "6.55",
            "2. high": "6.59",
            "3. low": "6.53",
            "4. close": "6.56",
            "5. adjusted close": "6.56",
            "6. volume": "129478430",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-20": {
            "1. open": "6.52",
            "2. high": "6.6",
            "3. low": "6.49",
            "4. close": "6.55",
            "5. adjusted close": "6.55",
            "6. volume": "129958230",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-19": {
            "1. open": "6.54",
            "2. high": "6.61",
            "3. low": "6.51",
            "4. close": "6.53",
            "5. adjusted close": "6.53",
            "6. volume": "162418652",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-18": {
            "1. open": "6.53",
            "2. high": "6.56",
            "3. low": "6.48",
            "4. close": "6.5",
            "5. adjusted close": "6.5",
            "6. volume": "138162542",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-15": {
            "1. open": "6.43",
            "2. high": "6.59",
            "3. low": "6.42",
            "4. close": "6.53",
            "5. adjusted close": "6.53",
            "6. volume": "159536835",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-14": {
            "1. open": "6.46",
            "2. high": "6.55",
            "3. low": "6.43",
            "4. close": "6.43",
            "5. adjusted close": "6.43",
            "6. volume": "120142307",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-13": {
            "1. open": "6.48",
            "2. high": "6.5",
            "3. low": "6.43",
            "4. close": "6.46",
            "5. adjusted close": "6.46",
            "6. volume": "81074221",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-12": {
            "1. open": "6.46",
            "2. high": "6.5",
            "3. low": "6.45",
            "4. close": "6.47",
            "5. adjusted close": "6.47",
            "6. volume": "73421761",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-11": {
            "1. open": "6.48",
            "2. high": "6.52",
            "3. low": "6.47",
            "4. close": "6.48",
            "5. adjusted close": "6.48",
            "6. volume": "82178878",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-08": {
            "1. open": "6.46",
            "2. high": "6.47",
            "3. low": "6.42",
            "4. close": "6.45",
            "5. adjusted close": "6.45",
            "6. volume": "51430738",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-07": {
            "1. open": "6.43",
            "2. high": "6.48",
            "3. low": "6.4",
            "4. close": "6.47",
            "5. adjusted close": "6.47",
            "6. volume": "77603831",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-06": {
            "1. open": "6.43",
            "2. high": "6.45",
            "3. low": "6.4",
            "4. close": "6.44",
            "5. adjusted close": "6.44",
            "6. volume": "56847005",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-05": {
            "1. open": "6.41",
            "2. high": "6.45",
            "3. low": "6.39",
            "4. close": "6.45",
            "5. adjusted close": "6.45",
            "6. volume": "65263413",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-04": {
            "1. open": "6.37",
            "2. high": "6.41",
            "3. low": "6.35",
            "4. close": "6.41",
            "5. adjusted close": "6.41",
            "6. volume": "59030369",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-01": {
            "1. open": "6.44",
            "2. high": "6.46",
            "3. low": "6.39",
            "4. close": "6.39",
            "5. adjusted close": "6.39",
            "6. volume": "92360371",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-31": {
            "1. open": "6.67",
            "2. high": "6.68",
            "3. low": "6.42",
            "4. close": "6.44",
            "5. adjusted close": "6.44",
            "6. volume": "229951072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-30": {
            "1. open": "6.8",
            "2. high": "6.88",
            "3. low": "6.69",
            "4. close": "6.7",
            "5. adjusted close": "6.7",
            "6. volume": "158927796",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-29": {
            "1. open": "6.76",
            "2. high": "6.81",
            "3. low": "6.7",
            "4. close": "6.81",
            "5. adjusted close": "6.81",
            "6. volume": "99347899",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-28": {
            "1. open": "6.78",
            "2. high": "6.84",
            "3. low": "6.68",
            "4. close": "6.79",
            "5. adjusted close": "6.79",
            "6. volume": "119404153",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-25": {
            "1. open": "6.81",
            "2. high": "6.84",
            "3. low": "6.76",
            "4. close": "6.78",
            "5. adjusted close": "6.78",
            "6. volume": "123594926",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-24": {
            "1. open": "6.7",
            "2. high": "6.84",
            "3. low": "6.67",
            "4. close": "6.81",
            "5. adjusted close": "6.81",
            "6. volume": "184232987",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-23": {
            "1. open": "6.73",
            "2. high": "6.83",
            "3. low": "6.68",
            "4. close": "6.72",
            "5. adjusted close": "6.72",
            "6. volume": "170675431",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-22": {
            "1. open": "6.61",
            "2. high": "6.72",
            "3. low": "6.53",
            "4. close": "6.7",
            "5. adjusted close": "6.7",
            "6. volume": "148801040",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-21": {
            "1. open": "6.56",
            "2. high": "6.61",
            "3. low": "6.55",
            "4. close": "6.6",
            "5. adjusted close": "6.6",
            "6. volume": "74411098",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-18": {
            "1. open": "6.57",
            "2. high": "6.59",
            "3. low": "6.54",
            "4. close": "6.57",
            "5. adjusted close": "6.57",
            "6. volume": "57403003",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-17": {
            "1. open": "6.56",
            "2. high": "6.59",
            "3. low": "6.51",
            "4. close": "6.56",
            "5. adjusted close": "6.56",
            "6. volume": "70966370",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-16": {
            "1. open": "6.55",
            "2. high": "6.65",
            "3. low": "6.53",
            "4. close": "6.56",
            "5. adjusted close": "6.56",
            "6. volume": "84908116",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-15": {
            "1. open": "6.64",
            "2. high": "6.65",
            "3. low": "6.46",
            "4. close": "6.6",
            "5. adjusted close": "6.6",
            "6. volume": "152132047",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-14": {
            "1. open": "6.73",
            "2. high": "6.79",
            "3. low": "6.63",
            "4. close": "6.66",
            "5. adjusted close": "6.66",
            "6. volume": "120552525",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-11": {
            "1. open": "6.75",
            "2. high": "6.79",
            "3. low": "6.68",
            "4. close": "6.76",
            "5. adjusted close": "6.76",
            "6. volume": "162870659",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-10": {
            "1. open": "6.52",
            "2. high": "6.87",
            "3. low": "6.51",
            "4. close": "6.76",
            "5. adjusted close": "6.76",
            "6. volume": "251702913",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-09": {
            "1. open": "6.54",
            "2. high": "6.58",
            "3. low": "6.52",
            "4. close": "6.54",
            "5. adjusted close": "6.54",
            "6. volume": "73591657",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-08": {
            "1. open": "6.51",
            "2. high": "6.58",
            "3. low": "6.47",
            "4. close": "6.56",
            "5. adjusted close": "6.56",
            "6. volume": "93478326",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-07": {
            "1. open": "6.44",
            "2. high": "6.59",
            "3. low": "6.44",
            "4. close": "6.52",
            "5. adjusted close": "6.52",
            "6. volume": "120538148",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-04": {
            "1. open": "6.48",
            "2. high": "6.52",
            "3. low": "6.41",
            "4. close": "6.44",
            "5. adjusted close": "6.44",
            "6. volume": "78668847",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-03": {
            "1. open": "6.48",
            "2. high": "6.55",
            "3. low": "6.44",
            "4. close": "6.46",
            "5. adjusted close": "6.46",
            "6. volume": "81014012",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-02": {
            "1. open": "6.36",
            "2. high": "6.52",
            "3. low": "6.34",
            "4. close": "6.5",
            "5. adjusted close": "6.5",
            "6. volume": "131085904",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-01": {
            "1. open": "6.42",
            "2. high": "6.42",
            "3. low": "6.31",
            "4. close": "6.35",
            "5. adjusted close": "6.35",
            "6. volume": "59831800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-30": {
            "1. open": "6.4",
            "2. high": "6.45",
            "3. low": "6.39",
            "4. close": "6.42",
            "5. adjusted close": "6.42",
            "6. volume": "60407348",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-27": {
            "1. open": "6.39",
            "2. high": "6.48",
            "3. low": "6.38",
            "4. close": "6.39",
            "5. adjusted close": "6.39",
            "6. volume": "78678574",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-26": {
            "1. open": "6.42",
            "2. high": "6.44",
            "3. low": "6.38",
            "4. close": "6.39",
            "5. adjusted close": "6.39",
            "6. volume": "66062072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-25": {
            "1. open": "6.34",
            "2. high": "6.43",
            "3. low": "6.32",
            "4. close": "6.43",
            "5. adjusted close": "6.43",
            "6. volume": "82090369",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-24": {
            "1. open": "6.29",
            "2. high": "6.37",
            "3. low": "6.28",
            "4. close": "6.35",
            "5. adjusted close": "6.35",
            "6. volume": "62028282",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-23": {
            "1. open": "6.26",
            "2. high": "6.3",
            "3. low": "6.21",
            "4. close": "6.29",
            "5. adjusted close": "6.29",
            "6. volume": "55151187",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-20": {
            "1. open": "6.33",
            "2. high": "6.34",
            "3. low": "6.28",
            "4. close": "6.29",
            "5. adjusted close": "6.29",
            "6. volume": "52448490",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-19": {
            "1. open": "6.42",
            "2. high": "6.43",
            "3. low": "6.3",
            "4. close": "6.32",
            "5. adjusted close": "6.32",
            "6. volume": "85454622",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-18": {
            "1. open": "6.51",
            "2. high": "6.53",
            "3. low": "6.42",
            "4. close": "6.44",
            "5. adjusted close": "6.44",
            "6. volume": "63539630",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-17": {
            "1. open": "6.57",
            "2. high": "6.58",
            "3. low": "6.51",
            "4. close": "6.53",
            "5. adjusted close": "6.53",
            "6. volume": "58239089",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-16": {
            "1. open": "6.46",
            "2. high": "6.63",
            "3. low": "6.45",
            "4. close": "6.57",
            "5. adjusted close": "6.57",
            "6. volume": "130234810",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-13": {
            "1. open": "6.5",
            "2. high": "6.51",
            "3. low": "6.42",
            "4. close": "6.44",
            "5. adjusted close": "6.44",
            "6. volume": "87615048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-12": {
            "1. open": "6.55",
            "2. high": "6.56",
            "3. low": "6.48",
            "4. close": "6.51",
            "5. adjusted close": "6.51",
            "6. volume": "107652062",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-11": {
            "1. open": "6.57",
            "2. high": "6.61",
            "3. low": "6.54",
            "4. close": "6.57",
            "5. adjusted close": "6.57",
            "6. volume": "99042083",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-10": {
            "1. open": "6.63",
            "2. high": "6.73",
            "3. low": "6.56",
            "4. close": "6.6",
            "5. adjusted close": "6.6",
            "6. volume": "104135818",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-09": {
            "1. open": "6.6",
            "2. high": "6.64",
            "3. low": "6.58",
            "4. close": "6.62",
            "5. adjusted close": "6.62",
            "6. volume": "44399702",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-06": {
            "1. open": "6.64",
            "2. high": "6.66",
            "3. low": "6.59",
            "4. close": "6.6",
            "5. adjusted close": "6.6",
            "6. volume": "45261067",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-05": {
            "1. open": "6.61",
            "2. high": "6.66",
            "3. low": "6.59",
            "4. close": "6.64",
            "5. adjusted close": "6.64",
            "6. volume": "51121293",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-04": {
            "1. open": "6.59",
            "2. high": "6.64",
            "3. low": "6.57",
            "4. close": "6.62",
            "5. adjusted close": "6.62",
            "6. volume": "50625152",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-03": {
            "1. open": "6.58",
            "2. high": "6.6",
            "3. low": "6.54",
            "4. close": "6.58",
            "5. adjusted close": "6.58",
            "6. volume": "64683305",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-30": {
            "1. open": "6.68",
            "2. high": "6.7",
            "3. low": "6.64",
            "4. close": "6.64",
            "5. adjusted close": "6.64",
            "6. volume": "48742045",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-29": {
            "1. open": "6.67",
            "2. high": "6.73",
            "3. low": "6.67",
            "4. close": "6.7",
            "5. adjusted close": "6.7",
            "6. volume": "46360067",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-28": {
            "1. open": "6.73",
            "2. high": "6.76",
            "3. low": "6.67",
            "4. close": "6.68",
            "5. adjusted close": "6.68",
            "6. volume": "40758813",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-27": {
            "1. open": "6.63",
            "2. high": "6.71",
            "3. low": "6.62",
            "4. close": "6.67",
            "5. adjusted close": "6.67",
            "6. volume": "46603825",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-26": {
            "1. open": "6.63",
            "2. high": "6.65",
            "3. low": "6.6",
            "4. close": "6.63",
            "5. adjusted close": "6.63",
            "6. volume": "37820798",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-23": {
            "1. open": "6.67",
            "2. high": "6.7",
            "3. low": "6.63",
            "4. close": "6.63",
            "5. adjusted close": "6.63",
            "6. volume": "44211199",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-22": {
            "1. open": "6.74",
            "2. high": "6.75",
            "3. low": "6.66",
            "4. close": "6.67",
            "5. adjusted close": "6.67",
            "6. volume": "61403643",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-21": {
            "1. open": "6.78",
            "2. high": "6.79",
            "3. low": "6.75",
            "4. close": "6.76",
            "5. adjusted close": "6.76",
            "6. volume": "43362423",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-20": {
            "1. open": "6.79",
            "2. high": "6.8",
            "3. low": "6.75",
            "4. close": "6.78",
            "5. adjusted close": "6.78",
            "6. volume": "52695404",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-19": {
            "1. open": "6.75",
            "2. high": "6.83",
            "3. low": "6.73",
            "4. close": "6.8",
            "5. adjusted close": "6.8",
            "6. volume": "56176046",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-16": {
            "1. open": "6.8",
            "2. high": "6.82",
            "3. low": "6.73",
            "4. close": "6.77",
            "5. adjusted close": "6.77",
            "6. volume": "54474911",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-15": {
            "1. open": "6.89",
            "2. high": "6.92",
            "3. low": "6.79",
            "4. close": "6.79",
            "5. adjusted close": "6.79",
            "6. volume": "75391897",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-14": {
            "1. open": "6.86",
            "2. high": "6.94",
            "3. low": "6.81",
            "4. close": "6.89",
            "5. adjusted close": "6.89",
            "6. volume": "74003592",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-13": {
            "1. open": "6.87",
            "2. high": "6.91",
            "3. low": "6.84",
            "4. close": "6.86",
            "5. adjusted close": "6.86",
            "6. volume": "58298162",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-12": {
            "1. open": "6.81",
            "2. high": "6.85",
            "3. low": "6.78",
            "4. close": "6.85",
            "5. adjusted close": "6.85",
            "6. volume": "62724247",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-09": {
            "1. open": "6.88",
            "2. high": "6.89",
            "3. low": "6.78",
            "4. close": "6.78",
            "5. adjusted close": "6.78",
            "6. volume": "73341784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-08": {
            "1. open": "6.87",
            "2. high": "6.91",
            "3. low": "6.84",
            "4. close": "6.88",
            "5. adjusted close": "6.88",
            "6. volume": "70634512",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-07": {
            "1. open": "7.03",
            "2. high": "7.06",
            "3. low": "6.88",
            "4. close": "6.9",
            "5. adjusted close": "6.9",
            "6. volume": "135462392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-06": {
            "1. open": "6.79",
            "2. high": "6.84",
            "3. low": "6.78",
            "4. close": "6.83",
            "5. adjusted close": "6.83",
            "6. volume": "72136373",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-30": {
            "1. open": "6.7",
            "2. high": "6.82",
            "3. low": "6.63",
            "4. close": "6.81",
            "5. adjusted close": "6.81",
            "6. volume": "92454224",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-29": {
            "1. open": "6.83",
            "2. high": "6.86",
            "3. low": "6.8",
            "4. close": "6.81",
            "5. adjusted close": "6.81",
            "6. volume": "65291899",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-28": {
            "1. open": "6.97",
            "2. high": "6.99",
            "3. low": "6.81",
            "4. close": "6.83",
            "5. adjusted close": "6.83",
            "6. volume": "135721601",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-25": {
            "1. open": "7.09",
            "2. high": "7.27",
            "3. low": "7.05",
            "4. close": "7.05",
            "5. adjusted close": "7.05",
            "6. volume": "183211045",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-24": {
            "1. open": "7.07",
            "2. high": "7.15",
            "3. low": "7.01",
            "4. close": "7.08",
            "5. adjusted close": "7.08",
            "6. volume": "83027357",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-23": {
            "1. open": "7.18",
            "2. high": "7.23",
            "3. low": "7.05",
            "4. close": "7.07",
            "5. adjusted close": "7.07",
            "6. volume": "108656453",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-22": {
            "1. open": "7.16",
            "2. high": "7.22",
            "3. low": "7.13",
            "4. close": "7.18",
            "5. adjusted close": "7.18",
            "6. volume": "83868946",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-21": {
            "1. open": "7.2",
            "2. high": "7.23",
            "3. low": "7.14",
            "4. close": "7.18",
            "5. adjusted close": "7.18",
            "6. volume": "130350591",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-18": {
            "1. open": "7.19",
            "2. high": "7.36",
            "3. low": "7.1",
            "4. close": "7.31",
            "5. adjusted close": "7.31",
            "6. volume": "163214662",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-17": {
            "1. open": "7.02",
            "2. high": "7.34",
            "3. low": "7.0",
            "4. close": "7.2",
            "5. adjusted close": "7.2",
            "6. volume": "245003354",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-16": {
            "1. open": "6.98",
            "2. high": "7.09",
            "3. low": "6.95",
            "4. close": "7.04",
            "5. adjusted close": "7.04",
            "6. volume": "82908750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-15": {
            "1. open": "7.04",
            "2. high": "7.04",
            "3. low": "6.92",
            "4. close": "6.99",
            "5. adjusted close": "6.99",
            "6. volume": "76095482",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-14": {
            "1. open": "7.06",
            "2. high": "7.12",
            "3. low": "7.03",
            "4. close": "7.05",
            "5. adjusted close": "7.05",
            "6. volume": "85833344",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-11": {
            "1. open": "7.13",
            "2. high": "7.2",
            "3. low": "7.0",
            "4. close": "7.08",
            "5. adjusted close": "7.08",
            "6. volume": "137257832",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-10": {
            "1. open": "7.0",
            "2. high": "7.29",
            "3. low": "6.9",
            "4. close": "7.2",
            "5. adjusted close": "7.2",
            "6. volume": "207328561",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-09": {
            "1. open": "6.7",
            "2. high": "7.17",
            "3. low": "6.62",
            "4. close": "7.06",
            "5. adjusted close": "7.06",
            "6. volume": "185307977",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-08": {
            "1. open": "6.6",
            "2. high": "6.84",
            "3. low": "6.6",
            "4. close": "6.8",
            "5. adjusted close": "6.8",
            "6. volume": "142555014",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-07": {
            "1. open": "6.86",
            "2. high": "6.93",
            "3. low": "6.46",
            "4. close": "6.6",
            "5. adjusted close": "6.6",
            "6. volume": "196633480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-03": {
            "1. open": "7.0",
            "2. high": "7.23",
            "3. low": "6.99",
            "4. close": "7.14",
            "5. adjusted close": "7.14",
            "6. volume": "91433005",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-02": {
            "1. open": "7.09",
            "2. high": "7.1",
            "3. low": "7.02",
            "4. close": "7.04",
            "5. adjusted close": "7.04",
            "6. volume": "50685328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-01": {
            "1. open": "7.07",
            "2. high": "7.21",
            "3. low": "7.04",
            "4. close": "7.11",
            "5. adjusted close": "7.11",
            "6. volume": "70965066",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-31": {
            "1. open": "7.11",
            "2. high": "7.11",
            "3. low": "6.98",
            "4. close": "7.05",
            "5. adjusted close": "7.05",
            "6. volume": "72778083",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-28": {
            "1. open": "7.17",
            "2. high": "7.21",
            "3. low": "7.11",
            "4. close": "7.12",
            "5. adjusted close": "7.12",
            "6. volume": "49144140",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-27": {
            "1. open": "7.19",
            "2. high": "7.22",
            "3. low": "7.11",
            "4. close": "7.17",
            "5. adjusted close": "7.17",
            "6. volume": "56204815",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-26": {
            "1. open": "7.19",
            "2. high": "7.26",
            "3. low": "7.18",
            "4. close": "7.2",
            "5. adjusted close": "7.2",
            "6. volume": "70937747",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-25": {
            "1. open": "7.17",
            "2. high": "7.23",
            "3. low": "7.14",
            "4. close": "7.19",
            "5. adjusted close": "7.19",
            "6. volume": "65503731",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-24": {
            "1. open": "7.35",
            "2. high": "7.35",
            "3. low": "7.15",
            "4. close": "7.18",
            "5. adjusted close": "7.18",
            "6. volume": "105061250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-21": {
            "1. open": "7.4",
            "2. high": "7.42",
            "3. low": "7.27",
            "4. close": "7.36",
            "5. adjusted close": "7.36",
            "6. volume": "130662088",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-20": {
            "1. open": "7.45",
            "2. high": "7.49",
            "3. low": "7.41",
            "4. close": "7.43",
            "5. adjusted close": "7.43",
            "6. volume": "61230239",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-19": {
            "1. open": "7.49",
            "2. high": "7.52",
            "3. low": "7.43",
            "4. close": "7.47",
            "5. adjusted close": "7.47",
            "6. volume": "70856638",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-18": {
            "1. open": "7.57",
            "2. high": "7.59",
            "3. low": "7.49",
            "4. close": "7.53",
            "5. adjusted close": "7.53",
            "6. volume": "89340809",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-17": {
            "1. open": "7.6",
            "2. high": "7.73",
            "3. low": "7.54",
            "4. close": "7.56",
            "5. adjusted close": "7.56",
            "6. volume": "129008943",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-14": {
            "1. open": "7.37",
            "2. high": "7.59",
            "3. low": "7.37",
            "4. close": "7.54",
            "5. adjusted close": "7.54",
            "6. volume": "145652192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-13": {
            "1. open": "7.41",
            "2. high": "7.44",
            "3. low": "7.33",
            "4. close": "7.35",
            "5. adjusted close": "7.35",
            "6. volume": "75837650",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-12": {
            "1. open": "7.43",
            "2. high": "7.48",
            "3. low": "7.4",
            "4. close": "7.44",
            "5. adjusted close": "7.44",
            "6. volume": "66116815",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-11": {
            "1. open": "7.4",
            "2. high": "7.45",
            "3. low": "7.35",
            "4. close": "7.43",
            "5. adjusted close": "7.43",
            "6. volume": "87239337",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-10": {
            "1. open": "7.54",
            "2. high": "7.57",
            "3. low": "7.44",
            "4. close": "7.48",
            "5. adjusted close": "7.48",
            "6. volume": "97780993",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-07": {
            "1. open": "7.65",
            "2. high": "7.66",
            "3. low": "7.52",
            "4. close": "7.53",
            "5. adjusted close": "7.53",
            "6. volume": "159372804",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-06": {
            "1. open": "7.58",
            "2. high": "7.82",
            "3. low": "7.56",
            "4. close": "7.77",
            "5. adjusted close": "7.77",
            "6. volume": "211713302",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-05": {
            "1. open": "7.6",
            "2. high": "7.69",
            "3. low": "7.42",
            "4. close": "7.53",
            "5. adjusted close": "7.53",
            "6. volume": "136469106",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-04": {
            "1. open": "7.72",
            "2. high": "7.73",
            "3. low": "7.53",
            "4. close": "7.64",
            "5. adjusted close": "7.64",
            "6. volume": "145843421",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-03": {
            "1. open": "7.75",
            "2. high": "7.96",
            "3. low": "7.75",
            "4. close": "7.79",
            "5. adjusted close": "7.79",
            "6. volume": "189366181",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-28": {
            "1. open": "7.77",
            "2. high": "8.03",
            "3. low": "7.67",
            "4. close": "7.75",
            "5. adjusted close": "7.75",
            "6. volume": "272679023",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-27": {
            "1. open": "7.78",
            "2. high": "7.89",
            "3. low": "7.74",
            "4. close": "7.81",
            "5. adjusted close": "7.81",
            "6. volume": "171577342",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-26": {
            "1. open": "7.71",
            "2. high": "7.86",
            "3. low": "7.7",
            "4. close": "7.84",
            "5. adjusted close": "7.84",
            "6. volume": "194143567",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-25": {
            "1. open": "7.75",
            "2. high": "7.86",
            "3. low": "7.67",
            "4. close": "7.68",
            "5. adjusted close": "7.68",
            "6. volume": "177147975",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-24": {
            "1. open": "7.66",
            "2. high": "8.07",
            "3. low": "7.66",
            "4. close": "7.82",
            "5. adjusted close": "7.82",
            "6. volume": "317591806",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-21": {
            "1. open": "7.53",
            "2. high": "7.73",
            "3. low": "7.49",
            "4. close": "7.62",
            "5. adjusted close": "7.62",
            "6. volume": "193512882",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-20": {
            "1. open": "7.59",
            "2. high": "7.6",
            "3. low": "7.49",
            "4. close": "7.52",
            "5. adjusted close": "7.52",
            "6. volume": "137024687",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-19": {
            "1. open": "7.5",
            "2. high": "7.72",
            "3. low": "7.48",
            "4. close": "7.65",
            "5. adjusted close": "7.65",
            "6. volume": "180917457",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-18": {
            "1. open": "7.64",
            "2. high": "7.76",
            "3. low": "7.47",
            "4. close": "7.52",
            "5. adjusted close": "7.52",
            "6. volume": "200949545",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-17": {
            "1. open": "7.75",
            "2. high": "7.87",
            "3. low": "7.62",
            "4. close": "7.68",
            "5. adjusted close": "7.68",
            "6. volume": "224527083",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-14": {
            "1. open": "7.93",
            "2. high": "8.05",
            "3. low": "7.71",
            "4. close": "7.81",
            "5. adjusted close": "7.81",
            "6. volume": "262999442",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-13": {
            "1. open": "7.79",
            "2. high": "8.22",
            "3. low": "7.7",
            "4. close": "7.97",
            "5. adjusted close": "7.97",
            "6. volume": "574153031",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-12": {
            "1. open": "7.25",
            "2. high": "7.96",
            "3. low": "7.13",
            "4. close": "7.96",
            "5. adjusted close": "7.96",
            "6. volume": "379738987",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-11": {
            "1. open": "7.46",
            "2. high": "7.54",
            "3. low": "7.22",
            "4. close": "7.24",
            "5. adjusted close": "7.24",
            "6. volume": "173609054",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-10": {
            "1. open": "7.39",
            "2. high": "7.45",
            "3. low": "7.27",
            "4. close": "7.42",
            "5. adjusted close": "7.42",
            "6. volume": "186225773",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-07": {
            "1. open": "7.05",
            "2. high": "7.65",
            "3. low": "7.01",
            "4. close": "7.42",
            "5. adjusted close": "7.42",
            "6. volume": "326921582",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-06": {
            "1. open": "6.97",
            "2. high": "7.16",
            "3. low": "6.92",
            "4. close": "7.02",
            "5. adjusted close": "7.02",
            "6. volume": "186880547",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-05": {
            "1. open": "7.05",
            "2. high": "7.18",
            "3. low": "6.88",
            "4. close": "6.97",
            "5. adjusted close": "6.97",
            "6. volume": "276584682",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-27": {
            "1. open": "7.38",
            "2. high": "7.56",
            "3. low": "7.22",
            "4. close": "7.27",
            "5. adjusted close": "7.27",
            "6. volume": "215175329",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-24": {
            "1. open": "7.33",
            "2. high": "7.54",
            "3. low": "7.21",
            "4. close": "7.39",
            "5. adjusted close": "7.39",
            "6. volume": "255502424",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-23": {
            "1. open": "7.15",
            "2. high": "7.7",
            "3. low": "7.08",
            "4. close": "7.36",
            "5. adjusted close": "7.36",
            "6. volume": "441658131",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-22": {
            "1. open": "7.27",
            "2. high": "7.36",
            "3. low": "6.98",
            "4. close": "7.02",
            "5. adjusted close": "7.02",
            "6. volume": "344872780",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-21": {
            "1. open": "6.84",
            "2. high": "7.54",
            "3. low": "6.82",
            "4. close": "7.36",
            "5. adjusted close": "7.36",
            "6. volume": "584939709",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-20": {
            "1. open": "6.6",
            "2. high": "6.94",
            "3. low": "6.48",
            "4. close": "6.85",
            "5. adjusted close": "6.85",
            "6. volume": "298816747",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-17": {
            "1. open": "6.58",
            "2. high": "6.65",
            "3. low": "6.45",
            "4. close": "6.63",
            "5. adjusted close": "6.63",
            "6. volume": "362028275",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-16": {
            "1. open": "6.9",
            "2. high": "7.07",
            "3. low": "6.84",
            "4. close": "6.88",
            "5. adjusted close": "6.88",
            "6. volume": "111054528",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-15": {
            "1. open": "6.88",
            "2. high": "6.96",
            "3. low": "6.79",
            "4. close": "6.86",
            "5. adjusted close": "6.86",
            "6. volume": "88729429",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-14": {
            "1. open": "6.76",
            "2. high": "6.93",
            "3. low": "6.75",
            "4. close": "6.91",
            "5. adjusted close": "6.91",
            "6. volume": "111645428",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-13": {
            "1. open": "6.6",
            "2. high": "6.77",
            "3. low": "6.55",
            "4. close": "6.76",
            "5. adjusted close": "6.76",
            "6. volume": "91114692",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-10": {
            "1. open": "6.96",
            "2. high": "7.03",
            "3. low": "6.69",
            "4. close": "6.69",
            "5. adjusted close": "6.69",
            "6. volume": "133879776",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-09": {
            "1. open": "6.93",
            "2. high": "7.01",
            "3. low": "6.91",
            "4. close": "6.95",
            "5. adjusted close": "6.95",
            "6. volume": "67468602",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-08": {
            "1. open": "7.02",
            "2. high": "7.03",
            "3. low": "6.83",
            "4. close": "6.96",
            "5. adjusted close": "6.96",
            "6. volume": "91268396",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-07": {
            "1. open": "6.96",
            "2. high": "7.05",
            "3. low": "6.92",
            "4. close": "7.05",
            "5. adjusted close": "7.05",
            "6. volume": "72047105",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-06": {
            "1. open": "6.99",
            "2. high": "7.01",
            "3. low": "6.89",
            "4. close": "6.98",
            "5. adjusted close": "6.98",
            "6. volume": "85085661",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-03": {
            "1. open": "7.17",
            "2. high": "7.18",
            "3. low": "6.96",
            "4. close": "7.0",
            "5. adjusted close": "7.0",
            "6. volume": "112491516",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-02": {
            "1. open": "7.25",
            "2. high": "7.36",
            "3. low": "7.07",
            "4. close": "7.11",
            "5. adjusted close": "7.11",
            "6. volume": "118266605",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-31": {
            "1. open": "7.38",
            "2. high": "7.44",
            "3. low": "7.25",
            "4. close": "7.26",
            "5. adjusted close": "7.26",
            "6. volume": "100753551",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-30": {
            "1. open": "7.5",
            "2. high": "7.51",
            "3. low": "7.33",
            "4. close": "7.36",
            "5. adjusted close": "7.36",
            "6. volume": "133889091",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-27": {
            "1. open": "7.51",
            "2. high": "7.63",
            "3. low": "7.49",
            "4. close": "7.55",
            "5. adjusted close": "7.55",
            "6. volume": "100432377",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-26": {
            "1. open": "7.5",
            "2. high": "7.56",
            "3. low": "7.48",
            "4. close": "7.51",
            "5. adjusted close": "7.51",
            "6. volume": "71018803",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-25": {
            "1. open": "7.71",
            "2. high": "7.73",
            "3. low": "7.47",
            "4. close": "7.54",
            "5. adjusted close": "7.54",
            "6. volume": "151766288",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-24": {
            "1. open": "7.68",
            "2. high": "7.73",
            "3. low": "7.63",
            "4. close": "7.73",
            "5. adjusted close": "7.73",
            "6. volume": "88060778",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-23": {
            "1. open": "7.79",
            "2. high": "7.8",
            "3. low": "7.65",
            "4. close": "7.66",
            "5. adjusted close": "7.66",
            "6. volume": "116901330",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-20": {
            "1. open": "7.88",
            "2. high": "7.93",
            "3. low": "7.8",
            "4. close": "7.82",
            "5. adjusted close": "7.82",
            "6. volume": "116440030",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-19": {
            "1. open": "8.0",
            "2. high": "8.01",
            "3. low": "7.82",
            "4. close": "7.91",
            "5. adjusted close": "7.91",
            "6. volume": "183812253",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-18": {
            "1. open": "8.17",
            "2. high": "8.21",
            "3. low": "8.13",
            "4. close": "8.14",
            "5. adjusted close": "8.14",
            "6. volume": "69535505",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-17": {
            "1. open": "8.24",
            "2. high": "8.26",
            "3. low": "8.13",
            "4. close": "8.14",
            "5. adjusted close": "8.14",
            "6. volume": "87303717",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-16": {
            "1. open": "8.42",
            "2. high": "8.45",
            "3. low": "8.2",
            "4. close": "8.23",
            "5. adjusted close": "8.23",
            "6. volume": "119813001",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-13": {
            "1. open": "8.59",
            "2. high": "8.61",
            "3. low": "8.4",
            "4. close": "8.41",
            "5. adjusted close": "8.41",
            "6. volume": "192078187",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-12": {
            "1. open": "8.63",
            "2. high": "8.72",
            "3. low": "8.55",
            "4. close": "8.69",
            "5. adjusted close": "8.69",
            "6. volume": "128904211",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-11": {
            "1. open": "8.51",
            "2. high": "8.76",
            "3. low": "8.5",
            "4. close": "8.65",
            "5. adjusted close": "8.65",
            "6. volume": "141034155",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-10": {
            "1. open": "8.99",
            "2. high": "8.99",
            "3. low": "8.58",
            "4. close": "8.58",
            "5. adjusted close": "8.58",
            "6. volume": "280265383",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-09": {
            "1. open": "8.65",
            "2. high": "8.7",
            "3. low": "8.38",
            "4. close": "8.42",
            "5. adjusted close": "8.42",
            "6. volume": "164165901",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-06": {
            "1. open": "8.51",
            "2. high": "8.72",
            "3. low": "8.48",
            "4. close": "8.68",
            "5. adjusted close": "8.68",
            "6. volume": "130103582",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-05": {
            "1. open": "8.5",
            "2. high": "8.54",
            "3. low": "8.45",
            "4. close": "8.52",
            "5. adjusted close": "8.52",
            "6. volume": "73343506",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-04": {
            "1. open": "8.7",
            "2. high": "8.7",
            "3. low": "8.53",
            "4. close": "8.55",
            "5. adjusted close": "8.55",
            "6. volume": "110173644",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-03": {
            "1. open": "8.65",
            "2. high": "8.78",
            "3. low": "8.6",
            "4. close": "8.74",
            "5. adjusted close": "8.74",
            "6. volume": "117281518",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-02": {
            "1. open": "8.53",
            "2. high": "8.73",
            "3. low": "8.52",
            "4. close": "8.68",
            "5. adjusted close": "8.68",
            "6. volume": "108741356",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-29": {
            "1. open": "8.43",
            "2. high": "8.73",
            "3. low": "8.42",
            "4. close": "8.6",
            "5. adjusted close": "8.6",
            "6. volume": "149095776",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-28": {
            "1. open": "8.43",
            "2. high": "8.55",
            "3. low": "8.41",
            "4. close": "8.48",
            "5. adjusted close": "8.48",
            "6. volume": "110050462",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-27": {
            "1. open": "8.34",
            "2. high": "8.45",
            "3. low": "8.22",
            "4. close": "8.45",
            "5. adjusted close": "8.45",
            "6. volume": "104254908",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-26": {
            "1. open": "8.34",
            "2. high": "8.48",
            "3. low": "8.32",
            "4. close": "8.36",
            "5. adjusted close": "8.36",
            "6. volume": "95347951",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-25": {
            "1. open": "8.43",
            "2. high": "8.49",
            "3. low": "8.25",
            "4. close": "8.38",
            "5. adjusted close": "8.38",
            "6. volume": "113898746",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-22": {
            "1. open": "8.66",
            "2. high": "8.78",
            "3. low": "8.41",
            "4. close": "8.42",
            "5. adjusted close": "8.42",
            "6. volume": "134386899",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-21": {
            "1. open": "8.73",
            "2. high": "8.79",
            "3. low": "8.62",
            "4. close": "8.68",
            "5. adjusted close": "8.68",
            "6. volume": "101182659",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-20": {
            "1. open": "8.7",
            "2. high": "8.79",
            "3. low": "8.65",
            "4. close": "8.76",
            "5. adjusted close": "8.76",
            "6. volume": "95570876",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-19": {
            "1. open": "8.84",
            "2. high": "8.85",
            "3. low": "8.53",
            "4. close": "8.75",
            "5. adjusted close": "8.75",
            "6. volume": "162673593",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-18": {
            "1. open": "8.79",
            "2. high": "9.03",
            "3. low": "8.76",
            "4. close": "8.84",
            "5. adjusted close": "8.84",
            "6. volume": "186612931",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-15": {
            "1. open": "8.9",
            "2. high": "8.95",
            "3. low": "8.7",
            "4. close": "8.71",
            "5. adjusted close": "8.71",
            "6. volume": "162873443",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-14": {
            "1. open": "9.3",
            "2. high": "9.3",
            "3. low": "8.93",
            "4. close": "8.95",
            "5. adjusted close": "8.95",
            "6. volume": "218835356",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-13": {
            "1. open": "9.12",
            "2. high": "9.22",
            "3. low": "8.97",
            "4. close": "9.07",
            "5. adjusted close": "9.07",
            "6. volume": "207422731",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-12": {
            "1. open": "9.3",
            "2. high": "9.44",
            "3. low": "9.14",
            "4. close": "9.19",
            "5. adjusted close": "9.19",
            "6. volume": "224536178",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-11": {
            "1. open": "9.38",
            "2. high": "9.48",
            "3. low": "9.16",
            "4. close": "9.3",
            "5. adjusted close": "9.3",
            "6. volume": "273580522",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-08": {
            "1. open": "10.0",
            "2. high": "10.05",
            "3. low": "9.48",
            "4. close": "9.51",
            "5. adjusted close": "9.51",
            "6. volume": "412090053",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-07": {
            "1. open": "9.4",
            "2. high": "9.92",
            "3. low": "9.36",
            "4. close": "9.89",
            "5. adjusted close": "9.89",
            "6. volume": "512531705",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-06": {
            "1. open": "9.29",
            "2. high": "9.7",
            "3. low": "9.11",
            "4. close": "9.5",
            "5. adjusted close": "9.5",
            "6. volume": "395135528",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-05": {
            "1. open": "9.03",
            "2. high": "9.44",
            "3. low": "9.01",
            "4. close": "9.34",
            "5. adjusted close": "9.34",
            "6. volume": "287499777",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-04": {
            "1. open": "9.15",
            "2. high": "9.18",
            "3. low": "8.88",
            "4. close": "9.07",
            "5. adjusted close": "9.07",
            "6. volume": "193704751",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-01": {
            "1. open": "9.21",
            "2. high": "9.44",
            "3. low": "9.09",
            "4. close": "9.11",
            "5. adjusted close": "9.11",
            "6. volume": "266655359",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-31": {
            "1. open": "9.11",
            "2. high": "9.66",
            "3. low": "9.01",
            "4. close": "9.28",
            "5. adjusted close": "9.28",
            "6. volume": "350249913",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-30": {
            "1. open": "9.1",
            "2. high": "9.38",
            "3. low": "9.07",
            "4. close": "9.22",
            "5. adjusted close": "9.22",
            "6. volume": "232988053",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-29": {
            "1. open": "9.31",
            "2. high": "9.63",
            "3. low": "9.1",
            "4. close": "9.13",
            "5. adjusted close": "9.13",
            "6. volume": "257783429",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-28": {
            "1. open": "9.13",
            "2. high": "9.39",
            "3. low": "9.11",
            "4. close": "9.39",
            "5. adjusted close": "9.39",
            "6. volume": "284202432",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-25": {
            "1. open": "9.12",
            "2. high": "9.29",
            "3. low": "9.12",
            "4. close": "9.14",
            "5. adjusted close": "9.14",
            "6. volume": "180242240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-24": {
            "1. open": "9.2",
            "2. high": "9.3",
            "3. low": "9.06",
            "4. close": "9.12",
            "5. adjusted close": "9.12",
            "6. volume": "170097068",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-23": {
            "1. open": "9.22",
            "2. high": "9.54",
            "3. low": "9.16",
            "4. close": "9.33",
            "5. adjusted close": "9.33",
            "6. volume": "259674749",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-22": {
            "1. open": "9.11",
            "2. high": "9.34",
            "3. low": "9.08",
            "4. close": "9.24",
            "5. adjusted close": "9.24",
            "6. volume": "195406498",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-21": {
            "1. open": "9.25",
            "2. high": "9.39",
            "3. low": "9.01",
            "4. close": "9.19",
            "5. adjusted close": "9.19",
            "6. volume": "276398608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-18": {
            "1. open": "9.05",
            "2. high": "9.55",
            "3. low": "8.78",
            "4. close": "9.37",
            "5. adjusted close": "9.37",
            "6. volume": "411133767",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-17": {
            "1. open": "10.0",
            "2. high": "10.01",
            "3. low": "9.18",
            "4. close": "9.21",
            "5. adjusted close": "9.21",
            "6. volume": "481479443",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-16": {
            "1. open": "9.41",
            "2. high": "10.0",
            "3. low": "9.32",
            "4. close": "10.0",
            "5. adjusted close": "10.0",
            "6. volume": "564512750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-15": {
            "1. open": "9.06",
            "2. high": "9.47",
            "3. low": "9.06",
            "4. close": "9.2",
            "5. adjusted close": "9.2",
            "6. volume": "262189828",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-14": {
            "1. open": "9.41",
            "2. high": "9.53",
            "3. low": "9.16",
            "4. close": "9.34",
            "5. adjusted close": "9.34",
            "6. volume": "367203019",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-11": {
            "1. open": "8.97",
            "2. high": "9.36",
            "3. low": "8.78",
            "4. close": "9.1",
            "5. adjusted close": "9.1",
            "6. volume": "303414421",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-10": {
            "1. open": "8.9",
            "2. high": "9.5",
            "3. low": "8.72",
            "4. close": "9.12",
            "5. adjusted close": "9.12",
            "6. volume": "446821056",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-09": {
            "1. open": "9.79",
            "2. high": "9.79",
            "3. low": "9.34",
            "4. close": "9.34",
            "5. adjusted close": "9.34",
            "6. volume": "542034079",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-08": {
            "1. open": "10.69",
            "2. high": "10.69",
            "3. low": "9.34",
            "4. close": "10.38",
            "5. adjusted close": "10.38",
            "6. volume": "1097234297",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-30": {
            "1. open": "9.72",
            "2. high": "9.72",
            "3. low": "9.27",
            "4. close": "9.72",
            "5. adjusted close": "9.72",
            "6. volume": "579726570",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-27": {
            "1. open": "8.52",
            "2. high": "8.84",
            "3. low": "8.5",
            "4. close": "8.84",
            "5. adjusted close": "8.84",
            "6. volume": "700219385",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-26": {
            "1. open": "7.22",
            "2. high": "8.04",
            "3. low": "7.22",
            "4. close": "8.04",
            "5. adjusted close": "8.04",
            "6. volume": "527841028",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-25": {
            "1. open": "7.14",
            "2. high": "7.68",
            "3. low": "7.11",
            "4. close": "7.31",
            "5. adjusted close": "7.31",
            "6. volume": "393525030",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-24": {
            "1. open": "7.07",
            "2. high": "7.17",
            "3. low": "6.81",
            "4. close": "7.12",
            "5. adjusted close": "7.12",
            "6. volume": "324421475",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-23": {
            "1. open": "6.78",
            "2. high": "7.0",
            "3. low": "6.77",
            "4. close": "6.93",
            "5. adjusted close": "6.93",
            "6. volume": "152980740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-20": {
            "1. open": "6.64",
            "2. high": "6.92",
            "3. low": "6.6",
            "4. close": "6.89",
            "5. adjusted close": "6.89",
            "6. volume": "216053887",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-19": {
            "1. open": "6.54",
            "2. high": "6.92",
            "3. low": "6.49",
            "4. close": "6.77",
            "5. adjusted close": "6.77",
            "6. volume": "284030342",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-18": {
            "1. open": "6.34",
            "2. high": "6.55",
            "3. low": "6.28",
            "4. close": "6.49",
            "5. adjusted close": "6.49",
            "6. volume": "146949084",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-13": {
            "1. open": "6.31",
            "2. high": "6.4",
            "3. low": "6.3",
            "4. close": "6.32",
            "5. adjusted close": "6.32",
            "6. volume": "82299814",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-12": {
            "1. open": "6.29",
            "2. high": "6.41",
            "3. low": "6.29",
            "4. close": "6.31",
            "5. adjusted close": "6.31",
            "6. volume": "66141159",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-11": {
            "1. open": "6.25",
            "2. high": "6.38",
            "3. low": "6.24",
            "4. close": "6.31",
            "5. adjusted close": "6.31",
            "6. volume": "60408177",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-10": {
            "1. open": "6.37",
            "2. high": "6.41",
            "3. low": "6.2",
            "4. close": "6.3",
            "5. adjusted close": "6.3",
            "6. volume": "89524073",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-09": {
            "1. open": "6.41",
            "2. high": "6.45",
            "3. low": "6.31",
            "4. close": "6.37",
            "5. adjusted close": "6.37",
            "6. volume": "70650334",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-06": {
            "1. open": "6.52",
            "2. high": "6.57",
            "3. low": "6.45",
            "4. close": "6.47",
            "5. adjusted close": "6.47",
            "6. volume": "87039361",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-05": {
            "1. open": "6.56",
            "2. high": "6.66",
            "3. low": "6.49",
            "4. close": "6.59",
            "5. adjusted close": "6.59",
            "6. volume": "135393028",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-04": {
            "1. open": "6.48",
            "2. high": "6.76",
            "3. low": "6.43",
            "4. close": "6.46",
            "5. adjusted close": "6.46",
            "6. volume": "164409837",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-03": {
            "1. open": "6.41",
            "2. high": "6.64",
            "3. low": "6.32",
            "4. close": "6.52",
            "5. adjusted close": "6.52",
            "6. volume": "158163110",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-02": {
            "1. open": "6.51",
            "2. high": "6.63",
            "3. low": "6.42",
            "4. close": "6.42",
            "5. adjusted close": "6.42",
            "6. volume": "212640877",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-30": {
            "1. open": "6.24",
            "2. high": "6.86",
            "3. low": "6.22",
            "4. close": "6.76",
            "5. adjusted close": "6.76",
            "6. volume": "349734237",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-29": {
            "1. open": "6.2",
            "2. high": "6.28",
            "3. low": "6.18",
            "4. close": "6.24",
            "5. adjusted close": "6.24",
            "6. volume": "57919460",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-28": {
            "1. open": "6.29",
            "2. high": "6.31",
            "3. low": "6.19",
            "4. close": "6.22",
            "5. adjusted close": "6.22",
            "6. volume": "68431051",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-27": {
            "1. open": "6.5",
            "2. high": "6.51",
            "3. low": "6.3",
            "4. close": "6.31",
            "5. adjusted close": "6.31",
            "6. volume": "98304731",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-26": {
            "1. open": "6.41",
            "2. high": "6.58",
            "3. low": "6.37",
            "4. close": "6.53",
            "5. adjusted close": "6.53",
            "6. volume": "80498041",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-23": {
            "1. open": "6.45",
            "2. high": "6.48",
            "3. low": "6.39",
            "4. close": "6.41",
            "5. adjusted close": "6.41",
            "6. volume": "72998687",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-22": {
            "1. open": "6.58",
            "2. high": "6.64",
            "3. low": "6.46",
            "4. close": "6.47",
            "5. adjusted close": "6.47",
            "6. volume": "95524578",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-21": {
            "1. open": "6.66",
            "2. high": "6.68",
            "3. low": "6.53",
            "4. close": "6.55",
            "5. adjusted close": "6.55",
            "6. volume": "103837214",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-20": {
            "1. open": "6.79",
            "2. high": "6.81",
            "3. low": "6.66",
            "4. close": "6.67",
            "5. adjusted close": "6.67",
            "6. volume": "86158882",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-19": {
            "1. open": "6.77",
            "2. high": "6.88",
            "3. low": "6.74",
            "4. close": "6.8",
            "5. adjusted close": "6.8",
            "6. volume": "74918901",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-16": {
            "1. open": "6.87",
            "2. high": "6.92",
            "3. low": "6.79",
            "4. close": "6.8",
            "5. adjusted close": "6.8",
            "6. volume": "91596597",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-15": {
            "1. open": "6.77",
            "2. high": "6.93",
            "3. low": "6.72",
            "4. close": "6.91",
            "5. adjusted close": "6.91",
            "6. volume": "127547387",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-14": {
            "1. open": "6.83",
            "2. high": "6.86",
            "3. low": "6.77",
            "4. close": "6.78",
            "5. adjusted close": "6.78",
            "6. volume": "60992791",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-13": {
            "1. open": "6.85",
            "2. high": "6.88",
            "3. low": "6.76",
            "4. close": "6.83",
            "5. adjusted close": "6.83",
            "6. volume": "106058566",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-12": {
            "1. open": "7.15",
            "2. high": "7.21",
            "3. low": "6.86",
            "4. close": "6.88",
            "5. adjusted close": "6.88",
            "6. volume": "192845934",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-09": {
            "1. open": "6.92",
            "2. high": "7.38",
            "3. low": "6.89",
            "4. close": "7.18",
            "5. adjusted close": "7.18",
            "6. volume": "359575446",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-08": {
            "1. open": "6.84",
            "2. high": "7.1",
            "3. low": "6.73",
            "4. close": "6.92",
            "5. adjusted close": "6.92",
            "6. volume": "203281113",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-07": {
            "1. open": "6.84",
            "2. high": "6.85",
            "3. low": "6.72",
            "4. close": "6.79",
            "5. adjusted close": "6.79",
            "6. volume": "93564935",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-06": {
            "1. open": "6.85",
            "2. high": "6.92",
            "3. low": "6.77",
            "4. close": "6.88",
            "5. adjusted close": "6.88",
            "6. volume": "126376863",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-05": {
            "1. open": "6.78",
            "2. high": "7.02",
            "3. low": "6.76",
            "4. close": "6.78",
            "5. adjusted close": "6.78",
            "6. volume": "157660960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-02": {
            "1. open": "6.83",
            "2. high": "6.94",
            "3. low": "6.8",
            "4. close": "6.81",
            "5. adjusted close": "6.81",
            "6. volume": "107423381",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-01": {
            "1. open": "7.07",
            "2. high": "7.15",
            "3. low": "6.89",
            "4. close": "6.9",
            "5. adjusted close": "6.9",
            "6. volume": "150904980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-31": {
            "1. open": "6.73",
            "2. high": "7.09",
            "3. low": "6.67",
            "4. close": "7.09",
            "5. adjusted close": "7.09",
            "6. volume": "204890165",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-30": {
            "1. open": "6.67",
            "2. high": "6.8",
            "3. low": "6.65",
            "4. close": "6.75",
            "5. adjusted close": "6.75",
            "6. volume": "107476361",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-29": {
            "1. open": "6.85",
            "2. high": "6.87",
            "3. low": "6.66",
            "4. close": "6.69",
            "5. adjusted close": "6.69",
            "6. volume": "96825870",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-26": {
            "1. open": "6.72",
            "2. high": "6.95",
            "3. low": "6.72",
            "4. close": "6.84",
            "5. adjusted close": "6.84",
            "6. volume": "92879885",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-25": {
            "1. open": "6.64",
            "2. high": "6.79",
            "3. low": "6.59",
            "4. close": "6.7",
            "5. adjusted close": "6.7",
            "6. volume": "81745047",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-24": {
            "1. open": "6.84",
            "2. high": "6.92",
            "3. low": "6.64",
            "4. close": "6.65",
            "5. adjusted close": "6.65",
            "6. volume": "115349368",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-23": {
            "1. open": "6.98",
            "2. high": "7.07",
            "3. low": "6.84",
            "4. close": "6.85",
            "5. adjusted close": "6.85",
            "6. volume": "97423252",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-22": {
            "1. open": "7.09",
            "2. high": "7.12",
            "3. low": "6.92",
            "4. close": "6.98",
            "5. adjusted close": "6.98",
            "6. volume": "103192708",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-19": {
            "1. open": "7.08",
            "2. high": "7.1",
            "3. low": "6.91",
            "4. close": "7.06",
            "5. adjusted close": "7.06",
            "6. volume": "146884785",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-18": {
            "1. open": "7.12",
            "2. high": "7.14",
            "3. low": "6.98",
            "4. close": "7.14",
            "5. adjusted close": "7.14",
            "6. volume": "123965338",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-17": {
            "1. open": "6.92",
            "2. high": "7.25",
            "3. low": "6.9",
            "4. close": "7.12",
            "5. adjusted close": "7.12",
            "6. volume": "220078478",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-16": {
            "1. open": "6.85",
            "2. high": "7.02",
            "3. low": "6.78",
            "4. close": "6.92",
            "5. adjusted close": "6.92",
            "6. volume": "135260537",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-15": {
            "1. open": "6.85",
            "2. high": "6.93",
            "3. low": "6.77",
            "4. close": "6.83",
            "5. adjusted close": "6.83",
            "6. volume": "116758516",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-12": {
            "1. open": "6.88",
            "2. high": "7.15",
            "3. low": "6.85",
            "4. close": "6.95",
            "5. adjusted close": "6.95",
            "6. volume": "227536016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-11": {
            "1. open": "6.73",
            "2. high": "6.87",
            "3. low": "6.64",
            "4. close": "6.81",
            "5. adjusted close": "6.81",
            "6. volume": "149795408",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-10": {
            "1. open": "6.45",
            "2. high": "6.73",
            "3. low": "6.32",
            "4. close": "6.65",
            "5. adjusted close": "6.65",
            "6. volume": "182517977",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-09": {
            "1. open": "6.66",
            "2. high": "6.77",
            "3. low": "6.56",
            "4. close": "6.71",
            "5. adjusted close": "6.71",
            "6. volume": "138560100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-08": {
            "1. open": "6.84",
            "2. high": "6.84",
            "3. low": "6.62",
            "4. close": "6.67",
            "5. adjusted close": "6.67",
            "6. volume": "153508121",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-05": {
            "1. open": "6.94",
            "2. high": "7.01",
            "3. low": "6.83",
            "4. close": "6.88",
            "5. adjusted close": "6.88",
            "6. volume": "117078328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-04": {
            "1. open": "7.12",
            "2. high": "7.14",
            "3. low": "6.94",
            "4. close": "6.94",
            "5. adjusted close": "6.94",
            "6. volume": "146939520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-03": {
            "1. open": "7.13",
            "2. high": "7.27",
            "3. low": "7.03",
            "4. close": "7.16",
            "5. adjusted close": "7.16",
            "6. volume": "162386191",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-02": {
            "1. open": "7.24",
            "2. high": "7.35",
            "3. low": "7.1",
            "4. close": "7.13",
            "5. adjusted close": "7.13",
            "6. volume": "183002473",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-01": {
            "1. open": "6.9",
            "2. high": "7.33",
            "3. low": "6.9",
            "4. close": "7.29",
            "5. adjusted close": "7.29",
            "6. volume": "265532929",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-28": {
            "1. open": "6.95",
            "2. high": "7.13",
            "3. low": "6.91",
            "4. close": "6.93",
            "5. adjusted close": "6.93",
            "6. volume": "158578916",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-27": {
            "1. open": "7.19",
            "2. high": "7.3",
            "3. low": "7.0",
            "4. close": "7.0",
            "5. adjusted close": "7.0",
            "6. volume": "151166307",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-26": {
            "1. open": "7.05",
            "2. high": "7.21",
            "3. low": "7.0",
            "4. close": "7.19",
            "5. adjusted close": "7.19",
            "6. volume": "134179210",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-25": {
            "1. open": "6.99",
            "2. high": "7.27",
            "3. low": "6.96",
            "4. close": "7.11",
            "5. adjusted close": "7.11",
            "6. volume": "200584830",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-24": {
            "1. open": "7.13",
            "2. high": "7.14",
            "3. low": "6.96",
            "4. close": "6.99",
            "5. adjusted close": "6.99",
            "6. volume": "153480947",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-21": {
            "1. open": "7.23",
            "2. high": "7.34",
            "3. low": "7.16",
            "4. close": "7.19",
            "5. adjusted close": "7.19",
            "6. volume": "146089629",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-20": {
            "1. open": "7.46",
            "2. high": "7.46",
            "3. low": "7.2",
            "4. close": "7.21",
            "5. adjusted close": "7.21",
            "6. volume": "182099394",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-19": {
            "1. open": "7.53",
            "2. high": "7.58",
            "3. low": "7.43",
            "4. close": "7.47",
            "5. adjusted close": "7.47",
            "6. volume": "146003339",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-18": {
            "1. open": "7.65",
            "2. high": "7.72",
            "3. low": "7.5",
            "4. close": "7.53",
            "5. adjusted close": "7.53",
            "6. volume": "176963585",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-17": {
            "1. open": "7.82",
            "2. high": "7.89",
            "3. low": "7.62",
            "4. close": "7.65",
            "5. adjusted close": "7.65",
            "6. volume": "214424870",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-14": {
            "1. open": "7.67",
            "2. high": "8.12",
            "3. low": "7.65",
            "4. close": "7.94",
            "5. adjusted close": "7.94",
            "6. volume": "276213727",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-13": {
            "1. open": "7.95",
            "2. high": "7.97",
            "3. low": "7.68",
            "4. close": "7.71",
            "5. adjusted close": "7.71",
            "6. volume": "227270534",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-12": {
            "1. open": "7.96",
            "2. high": "8.05",
            "3. low": "7.85",
            "4. close": "7.89",
            "5. adjusted close": "7.89",
            "6. volume": "190056514",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-11": {
            "1. open": "8.08",
            "2. high": "8.24",
            "3. low": "7.91",
            "4. close": "8.01",
            "5. adjusted close": "8.01",
            "6. volume": "193825789",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-07": {
            "1. open": "8.02",
            "2. high": "8.27",
            "3. low": "8.0",
            "4. close": "8.17",
            "5. adjusted close": "8.17",
            "6. volume": "232642787",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-06": {
            "1. open": "8.2",
            "2. high": "8.3",
            "3. low": "7.93",
            "4. close": "8.02",
            "5. adjusted close": "8.02",
            "6. volume": "198053702",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-05": {
            "1. open": "8.29",
            "2. high": "8.32",
            "3. low": "8.11",
            "4. close": "8.11",
            "5. adjusted close": "8.11",
            "6. volume": "189102725",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-04": {
            "1. open": "8.08",
            "2. high": "8.47",
            "3. low": "7.97",
            "4. close": "8.36",
            "5. adjusted close": "8.36",
            "6. volume": "346869395",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-03": {
            "1. open": "8.18",
            "2. high": "8.26",
            "3. low": "8.01",
            "4. close": "8.09",
            "5. adjusted close": "8.09",
            "6. volume": "216652201",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-31": {
            "1. open": "8.35",
            "2. high": "8.44",
            "3. low": "8.15",
            "4. close": "8.25",
            "5. adjusted close": "8.25",
            "6. volume": "245501653",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-30": {
            "1. open": "8.49",
            "2. high": "8.56",
            "3. low": "8.18",
            "4. close": "8.27",
            "5. adjusted close": "8.27",
            "6. volume": "321648341",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-29": {
            "1. open": "8.53",
            "2. high": "8.84",
            "3. low": "8.5",
            "4. close": "8.58",
            "5. adjusted close": "8.58",
            "6. volume": "290945050",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-28": {
            "1. open": "8.96",
            "2. high": "8.99",
            "3. low": "8.48",
            "4. close": "8.52",
            "5. adjusted close": "8.52",
            "6. volume": "385923048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-27": {
            "1. open": "8.82",
            "2. high": "8.89",
            "3. low": "8.68",
            "4. close": "8.87",
            "5. adjusted close": "8.87",
            "6. volume": "341171613",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-24": {
            "1. open": "9.29",
            "2. high": "9.36",
            "3. low": "8.94",
            "4. close": "8.99",
            "5. adjusted close": "8.99",
            "6. volume": "480810564",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-23": {
            "1. open": "9.23",
            "2. high": "9.56",
            "3. low": "9.1",
            "4. close": "9.56",
            "5. adjusted close": "9.56",
            "6. volume": "606227145",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-22": {
            "1. open": "9.24",
            "2. high": "9.92",
            "3. low": "9.11",
            "4. close": "9.4",
            "5. adjusted close": "9.4",
            "6. volume": "719379005",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-21": {
            "1. open": "9.0",
            "2. high": "9.33",
            "3. low": "8.93",
            "4. close": "9.19",
            "5. adjusted close": "9.19",
            "6. volume": "470828834",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-20": {
            "1. open": "9.0",
            "2. high": "9.45",
            "3. low": "8.8",
            "4. close": "9.18",
            "5. adjusted close": "9.18",
            "6. volume": "880969618",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-17": {
            "1. open": "8.33",
            "2. high": "9.0",
            "3. low": "8.0",
            "4. close": "9.0",
            "5. adjusted close": "9.0",
            "6. volume": "924718412",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-16": {
            "1. open": "7.7",
            "2. high": "8.34",
            "3. low": "7.69",
            "4. close": "8.18",
            "5. adjusted close": "8.18",
            "6. volume": "663587018",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-15": {
            "1. open": "7.41",
            "2. high": "7.98",
            "3. low": "7.39",
            "4. close": "7.73",
            "5. adjusted close": "7.73",
            "6. volume": "491056323",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-14": {
            "1. open": "7.42",
            "2. high": "7.56",
            "3. low": "7.38",
            "4. close": "7.46",
            "5. adjusted close": "7.46",
            "6. volume": "228768282",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-13": {
            "1. open": "7.43",
            "2. high": "7.49",
            "3. low": "7.33",
            "4. close": "7.42",
            "5. adjusted close": "7.42",
            "6. volume": "229168461",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-10": {
            "1. open": "7.4",
            "2. high": "7.65",
            "3. low": "7.32",
            "4. close": "7.56",
            "5. adjusted close": "7.56",
            "6. volume": "444103139",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-09": {
            "1. open": "7.24",
            "2. high": "7.51",
            "3. low": "7.18",
            "4. close": "7.3",
            "5. adjusted close": "7.3",
            "6. volume": "325885120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-08": {
            "1. open": "7.45",
            "2. high": "7.49",
            "3. low": "7.19",
            "4. close": "7.2",
            "5. adjusted close": "7.2",
            "6. volume": "275877345",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-07": {
            "1. open": "7.36",
            "2. high": "7.68",
            "3. low": "7.32",
            "4. close": "7.52",
            "5. adjusted close": "7.52",
            "6. volume": "419028912",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-06": {
            "1. open": "7.63",
            "2. high": "7.88",
            "3. low": "7.44",
            "4. close": "7.46",
            "5. adjusted close": "7.46",
            "6. volume": "524493788",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-30": {
            "1. open": "7.7",
            "2. high": "7.79",
            "3. low": "7.35",
            "4. close": "7.41",
            "5. adjusted close": "7.41",
            "6. volume": "630797485",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-29": {
            "1. open": "6.77",
            "2. high": "7.56",
            "3. low": "6.76",
            "4. close": "7.56",
            "5. adjusted close": "7.56",
            "6. volume": "494465959",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-26": {
            "1. open": "6.56",
            "2. high": "6.88",
            "3. low": "6.45",
            "4. close": "6.87",
            "5. adjusted close": "6.87",
            "6. volume": "405536070",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-25": {
            "1. open": "6.5",
            "2. high": "6.68",
            "3. low": "6.48",
            "4. close": "6.55",
            "5. adjusted close": "6.55",
            "6. volume": "192176443",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-24": {
            "1. open": "6.59",
            "2. high": "6.61",
            "3. low": "6.48",
            "4. close": "6.54",
            "5. adjusted close": "6.54",
            "6. volume": "157054069",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-23": {
            "1. open": "6.7",
            "2. high": "6.72",
            "3. low": "6.54",
            "4. close": "6.57",
            "5. adjusted close": "6.57",
            "6. volume": "179420981",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-22": {
            "1. open": "6.67",
            "2. high": "6.85",
            "3. low": "6.63",
            "4. close": "6.69",
            "5. adjusted close": "6.69",
            "6. volume": "183841893",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-19": {
            "1. open": "6.78",
            "2. high": "6.85",
            "3. low": "6.67",
            "4. close": "6.7",
            "5. adjusted close": "6.7",
            "6. volume": "225392878",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-18": {
            "1. open": "7.02",
            "2. high": "7.05",
            "3. low": "6.87",
            "4. close": "6.88",
            "5. adjusted close": "6.88",
            "6. volume": "306885507",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-17": {
            "1. open": "7.05",
            "2. high": "7.21",
            "3. low": "7.02",
            "4. close": "7.1",
            "5. adjusted close": "7.1",
            "6. volume": "243127405",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-16": {
            "1. open": "7.09",
            "2. high": "7.25",
            "3. low": "6.91",
            "4. close": "7.07",
            "5. adjusted close": "7.07",
            "6. volume": "215664213",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-15": {
            "1. open": "7.02",
            "2. high": "7.3",
            "3. low": "7.0",
            "4. close": "7.14",
            "5. adjusted close": "7.14",
            "6. volume": "178918281",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-12": {
            "1. open": "7.36",
            "2. high": "7.43",
            "3. low": "7.09",
            "4. close": "7.1",
            "5. adjusted close": "7.1",
            "6. volume": "235243294",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-11": {
            "1. open": "7.42",
            "2. high": "7.51",
            "3. low": "7.31",
            "4. close": "7.44",
            "5. adjusted close": "7.44",
            "6. volume": "175099164",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-10": {
            "1. open": "7.98",
            "2. high": "7.98",
            "3. low": "7.48",
            "4. close": "7.58",
            "5. adjusted close": "7.58",
            "6. volume": "247199885",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-09": {
            "1. open": "8.0",
            "2. high": "8.06",
            "3. low": "7.92",
            "4. close": "7.99",
            "5. adjusted close": "7.99",
            "6. volume": "109180570",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-08": {
            "1. open": "8.05",
            "2. high": "8.1",
            "3. low": "7.98",
            "4. close": "8.0",
            "5. adjusted close": "8.0",
            "6. volume": "152037631",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-03": {
            "1. open": "8.4",
            "2. high": "8.43",
            "3. low": "8.19",
            "4. close": "8.19",
            "5. adjusted close": "8.19",
            "6. volume": "195939109",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-02": {
            "1. open": "8.9",
            "2. high": "8.91",
            "3. low": "8.45",
            "4. close": "8.5",
            "5. adjusted close": "8.5",
            "6. volume": "293094604",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-01": {
            "1. open": "8.94",
            "2. high": "9.12",
            "3. low": "8.92",
            "4. close": "8.98",
            "5. adjusted close": "8.98",
            "6. volume": "143831361",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-29": {
            "1. open": "8.96",
            "2. high": "9.1",
            "3. low": "8.89",
            "4. close": "9.0",
            "5. adjusted close": "9.0",
            "6. volume": "148169476",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-28": {
            "1. open": "9.18",
            "2. high": "9.32",
            "3. low": "9.17",
            "4. close": "9.24",
            "5. adjusted close": "9.24",
            "6. volume": "67116132",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-27": {
            "1. open": "9.42",
            "2. high": "9.43",
            "3. low": "9.2",
            "4. close": "9.21",
            "5. adjusted close": "9.21",
            "6. volume": "91509535",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-26": {
            "1. open": "9.33",
            "2. high": "9.52",
            "3. low": "9.3",
            "4. close": "9.46",
            "5. adjusted close": "9.46",
            "6. volume": "117754396",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-25": {
            "1. open": "9.28",
            "2. high": "9.49",
            "3. low": "9.18",
            "4. close": "9.34",
            "5. adjusted close": "9.34",
            "6. volume": "120934752",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-22": {
            "1. open": "9.36",
            "2. high": "9.37",
            "3. low": "9.17",
            "4. close": "9.26",
            "5. adjusted close": "9.26",
            "6. volume": "103118606",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-21": {
            "1. open": "9.36",
            "2. high": "9.52",
            "3. low": "9.34",
            "4. close": "9.4",
            "5. adjusted close": "9.4",
            "6. volume": "115767213",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-20": {
            "1. open": "9.3",
            "2. high": "9.38",
            "3. low": "9.26",
            "4. close": "9.36",
            "5. adjusted close": "9.36",
            "6. volume": "73295506",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-19": {
            "1. open": "9.39",
            "2. high": "9.43",
            "3. low": "9.32",
            "4. close": "9.33",
            "5. adjusted close": "9.33",
            "6. volume": "96247835",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-18": {
            "1. open": "9.46",
            "2. high": "9.46",
            "3. low": "9.32",
            "4. close": "9.44",
            "5. adjusted close": "9.44",
            "6. volume": "113858537",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-15": {
            "1. open": "9.62",
            "2. high": "9.71",
            "3. low": "9.4",
            "4. close": "9.47",
            "5. adjusted close": "9.47",
            "6. volume": "144617680",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-14": {
            "1. open": "9.64",
            "2. high": "9.86",
            "3. low": "9.6",
            "4. close": "9.71",
            "5. adjusted close": "9.71",
            "6. volume": "138199038",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-13": {
            "1. open": "9.83",
            "2. high": "9.87",
            "3. low": "9.66",
            "4. close": "9.69",
            "5. adjusted close": "9.69",
            "6. volume": "193599684",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-12": {
            "1. open": "9.4",
            "2. high": "10.2",
            "3. low": "9.36",
            "4. close": "10.0",
            "5. adjusted close": "10.0",
            "6. volume": "332402087",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-11": {
            "1. open": "9.29",
            "2. high": "9.46",
            "3. low": "9.23",
            "4. close": "9.46",
            "5. adjusted close": "9.46",
            "6. volume": "155654021",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-08": {
            "1. open": "9.21",
            "2. high": "9.24",
            "3. low": "9.09",
            "4. close": "9.18",
            "5. adjusted close": "9.18",
            "6. volume": "100747463",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-07": {
            "1. open": "9.31",
            "2. high": "9.37",
            "3. low": "9.21",
            "4. close": "9.21",
            "5. adjusted close": "9.21",
            "6. volume": "104659641",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-06": {
            "1. open": "9.39",
            "2. high": "9.45",
            "3. low": "9.27",
            "4. close": "9.33",
            "5. adjusted close": "9.33",
            "6. volume": "103860159",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-05": {
            "1. open": "9.32",
            "2. high": "9.49",
            "3. low": "9.2",
            "4. close": "9.48",
            "5. adjusted close": "9.48",
            "6. volume": "160544446",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-04": {
            "1. open": "9.7",
            "2. high": "9.7",
            "3. low": "9.38",
            "4. close": "9.43",
            "5. adjusted close": "9.43",
            "6. volume": "201419100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-01": {
            "1. open": "9.99",
            "2. high": "10.01",
            "3. low": "9.82",
            "4. close": "9.89",
            "5. adjusted close": "9.89",
            "6. volume": "109265177",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-29": {
            "1. open": "9.85",
            "2. high": "10.04",
            "3. low": "9.84",
            "4. close": "10.04",
            "5. adjusted close": "10.04",
            "6. volume": "111384138",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-28": {
            "1. open": "10.06",
            "2. high": "10.16",
            "3. low": "9.93",
            "4. close": "9.93",
            "5. adjusted close": "9.93",
            "6. volume": "123269738",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-27": {
            "1. open": "9.94",
            "2. high": "10.07",
            "3. low": "9.9",
            "4. close": "10.06",
            "5. adjusted close": "10.06",
            "6. volume": "83892000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-26": {
            "1. open": "10.17",
            "2. high": "10.19",
            "3. low": "9.95",
            "4. close": "9.98",
            "5. adjusted close": "9.98",
            "6. volume": "110592290",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-23": {
            "1. open": "10.16",
            "2. high": "10.25",
            "3. low": "10.11",
            "4. close": "10.2",
            "5. adjusted close": "10.2",
            "6. volume": "94569490",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-22": {
            "1. open": "10.12",
            "2. high": "10.24",
            "3. low": "10.04",
            "4. close": "10.15",
            "5. adjusted close": "10.15",
            "6. volume": "92321668",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-21": {
            "1. open": "9.78",
            "2. high": "10.49",
            "3. low": "9.69",
            "4. close": "10.21",
            "5. adjusted close": "10.21",
            "6. volume": "183488883",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-20": {
            "1. open": "9.9",
            "2. high": "10.02",
            "3. low": "9.78",
            "4. close": "9.9",
            "5. adjusted close": "9.9",
            "6. volume": "90851587",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-19": {
            "1. open": "10.09",
            "2. high": "10.1",
            "3. low": "9.67",
            "4. close": "9.84",
            "5. adjusted close": "9.84",
            "6. volume": "135686973",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-08": {
            "1. open": "9.66",
            "2. high": "10.08",
            "3. low": "9.61",
            "4. close": "10.06",
            "5. adjusted close": "10.06",
            "6. volume": "134628656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-07": {
            "1. open": "9.51",
            "2. high": "9.63",
            "3. low": "9.42",
            "4. close": "9.52",
            "5. adjusted close": "9.52",
            "6. volume": "115552771",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-06": {
            "1. open": "9.15",
            "2. high": "9.56",
            "3. low": "9.08",
            "4. close": "9.51",
            "5. adjusted close": "9.51",
            "6. volume": "108019841",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-05": {
            "1. open": "9.38",
            "2. high": "9.44",
            "3. low": "9.03",
            "4. close": "9.18",
            "5. adjusted close": "9.18",
            "6. volume": "100513914",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-02": {
            "1. open": "9.45",
            "2. high": "9.83",
            "3. low": "9.17",
            "4. close": "9.49",
            "5. adjusted close": "9.49",
            "6. volume": "91215429",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-01": {
            "1. open": "9.53",
            "2. high": "9.66",
            "3. low": "9.42",
            "4. close": "9.44",
            "5. adjusted close": "9.44",
            "6. volume": "62786032",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-31": {
            "1. open": "9.77",
            "2. high": "9.85",
            "3. low": "9.56",
            "4. close": "9.6",
            "5. adjusted close": "9.6",
            "6. volume": "67478860",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-30": {
            "1. open": "10.0",
            "2. high": "10.05",
            "3. low": "9.79",
            "4. close": "9.79",
            "5. adjusted close": "9.79",
            "6. volume": "79792708",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-29": {
            "1. open": "10.41",
            "2. high": "10.45",
            "3. low": "10.06",
            "4. close": "10.06",
            "5. adjusted close": "10.06",
            "6. volume": "114529728",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-26": {
            "1. open": "9.95",
            "2. high": "10.35",
            "3. low": "9.9",
            "4. close": "10.2",
            "5. adjusted close": "10.2",
            "6. volume": "162142407",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-25": {
            "1. open": "9.46",
            "2. high": "9.97",
            "3. low": "9.42",
            "4. close": "9.96",
            "5. adjusted close": "9.96",
            "6. volume": "151285630",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-24": {
            "1. open": "9.23",
            "2. high": "9.44",
            "3. low": "9.1",
            "4. close": "9.41",
            "5. adjusted close": "9.41",
            "6. volume": "84424162",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-23": {
            "1. open": "9.0",
            "2. high": "9.21",
            "3. low": "8.93",
            "4. close": "9.18",
            "5. adjusted close": "9.18",
            "6. volume": "78174935",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-22": {
            "1. open": "9.27",
            "2. high": "9.3",
            "3. low": "9.0",
            "4. close": "9.05",
            "5. adjusted close": "9.05",
            "6. volume": "93734455",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-19": {
            "1. open": "9.31",
            "2. high": "9.45",
            "3. low": "9.27",
            "4. close": "9.41",
            "5. adjusted close": "9.41",
            "6. volume": "60929656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-18": {
            "1. open": "9.29",
            "2. high": "9.41",
            "3. low": "9.13",
            "4. close": "9.4",
            "5. adjusted close": "9.4",
            "6. volume": "89350661",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-17": {
            "1. open": "9.57",
            "2. high": "9.57",
            "3. low": "9.31",
            "4. close": "9.34",
            "5. adjusted close": "9.34",
            "6. volume": "79563365",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-16": {
            "1. open": "9.67",
            "2. high": "9.7",
            "3. low": "9.48",
            "4. close": "9.61",
            "5. adjusted close": "9.61",
            "6. volume": "65946680",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-15": {
            "1. open": "9.62",
            "2. high": "9.78",
            "3. low": "9.44",
            "4. close": "9.71",
            "5. adjusted close": "9.71",
            "6. volume": "78560551",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-12": {
            "1. open": "9.7",
            "2. high": "9.87",
            "3. low": "9.66",
            "4. close": "9.7",
            "5. adjusted close": "9.7",
            "6. volume": "71873740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-11": {
            "1. open": "9.73",
            "2. high": "9.81",
            "3. low": "9.62",
            "4. close": "9.76",
            "5. adjusted close": "9.76",
            "6. volume": "73162345",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-10": {
            "1. open": "9.85",
            "2. high": "9.88",
            "3. low": "9.72",
            "4. close": "9.74",
            "5. adjusted close": "9.74",
            "6. volume": "60831539",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-09": {
            "1. open": "9.83",
            "2. high": "9.98",
            "3. low": "9.73",
            "4. close": "9.88",
            "5. adjusted close": "9.88",
            "6. volume": "53089995",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-08": {
            "1. open": "10.03",
            "2. high": "10.11",
            "3. low": "9.81",
            "4. close": "9.82",
            "5. adjusted close": "9.82",
            "6. volume": "65800694",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-05": {
            "1. open": "9.92",
            "2. high": "10.13",
            "3. low": "9.88",
            "4. close": "9.99",
            "5. adjusted close": "9.99",
            "6. volume": "73960401",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-04": {
            "1. open": "10.1",
            "2. high": "10.11",
            "3. low": "9.89",
            "4. close": "9.93",
            "5. adjusted close": "9.93",
            "6. volume": "85191884",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-03": {
            "1. open": "10.15",
            "2. high": "10.23",
            "3. low": "10.04",
            "4. close": "10.13",
            "5. adjusted close": "10.13",
            "6. volume": "61092107",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-02": {
            "1. open": "10.44",
            "2. high": "10.48",
            "3. low": "10.15",
            "4. close": "10.15",
            "5. adjusted close": "10.15",
            "6. volume": "81110629",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-29": {
            "1. open": "10.48",
            "2. high": "10.59",
            "3. low": "10.39",
            "4. close": "10.46",
            "5. adjusted close": "10.46",
            "6. volume": "61407778",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-28": {
            "1. open": "10.15",
            "2. high": "10.56",
            "3. low": "10.1",
            "4. close": "10.52",
            "5. adjusted close": "10.52",
            "6. volume": "78980828",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-27": {
            "1. open": "10.17",
            "2. high": "10.25",
            "3. low": "10.09",
            "4. close": "10.17",
            "5. adjusted close": "10.17",
            "6. volume": "34363764",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-26": {
            "1. open": "10.3",
            "2. high": "10.33",
            "3. low": "10.14",
            "4. close": "10.17",
            "5. adjusted close": "10.17",
            "6. volume": "35102346",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-25": {
            "1. open": "10.34",
            "2. high": "10.38",
            "3. low": "10.28",
            "4. close": "10.3",
            "5. adjusted close": "10.3",
            "6. volume": "27320474",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-22": {
            "1. open": "10.4",
            "2. high": "10.5",
            "3. low": "10.31",
            "4. close": "10.38",
            "5. adjusted close": "10.38",
            "6. volume": "47069941",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-21": {
            "1. open": "10.2",
            "2. high": "10.44",
            "3. low": "10.18",
            "4. close": "10.42",
            "5. adjusted close": "10.42",
            "6. volume": "55284133",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-20": {
            "1. open": "10.36",
            "2. high": "10.43",
            "3. low": "10.25",
            "4. close": "10.26",
            "5. adjusted close": "10.26",
            "6. volume": "49358546",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-19": {
            "1. open": "10.51",
            "2. high": "10.54",
            "3. low": "10.29",
            "4. close": "10.38",
            "5. adjusted close": "10.38",
            "6. volume": "59743979",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-18": {
            "1. open": "10.56",
            "2. high": "10.76",
            "3. low": "10.4",
            "4. close": "10.54",
            "5. adjusted close": "10.54",
            "6. volume": "58593024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-15": {
            "1. open": "10.63",
            "2. high": "10.81",
            "3. low": "10.6",
            "4. close": "10.64",
            "5. adjusted close": "10.64",
            "6. volume": "88446501",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-14": {
            "1. open": "10.67",
            "2. high": "10.77",
            "3. low": "10.47",
            "4. close": "10.5",
            "5. adjusted close": "10.5",
            "6. volume": "61120234",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-13": {
            "1. open": "10.85",
            "2. high": "10.85",
            "3. low": "10.62",
            "4. close": "10.64",
            "5. adjusted close": "10.64",
            "6. volume": "86583243",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-12": {
            "1. open": "10.81",
            "2. high": "11.09",
            "3. low": "10.68",
            "4. close": "11.01",
            "5. adjusted close": "11.01",
            "6. volume": "114069118",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-11": {
            "1. open": "10.68",
            "2. high": "10.68",
            "3. low": "10.43",
            "4. close": "10.63",
            "5. adjusted close": "10.63",
            "6. volume": "81972243",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-08": {
            "1. open": "10.87",
            "2. high": "10.89",
            "3. low": "10.74",
            "4. close": "10.78",
            "5. adjusted close": "10.78",
            "6. volume": "49301050",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-07": {
            "1. open": "10.78",
            "2. high": "10.95",
            "3. low": "10.75",
            "4. close": "10.9",
            "5. adjusted close": "10.9",
            "6. volume": "45435129",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-06": {
            "1. open": "10.79",
            "2. high": "10.93",
            "3. low": "10.66",
            "4. close": "10.85",
            "5. adjusted close": "10.85",
            "6. volume": "61763481",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-05": {
            "1. open": "11.16",
            "2. high": "11.16",
            "3. low": "10.78",
            "4. close": "10.79",
            "5. adjusted close": "10.79",
            "6. volume": "95008617",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-04": {
            "1. open": "11.35",
            "2. high": "11.4",
            "3. low": "11.16",
            "4. close": "11.18",
            "5. adjusted close": "11.18",
            "6. volume": "70053432",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-01": {
            "1. open": "11.44",
            "2. high": "11.53",
            "3. low": "11.28",
            "4. close": "11.4",
            "5. adjusted close": "11.4",
            "6. volume": "66540336",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-30": {
            "1. open": "11.41",
            "2. high": "11.55",
            "3. low": "11.4",
            "4. close": "11.44",
            "5. adjusted close": "11.44",
            "6. volume": "38831587",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-29": {
            "1. open": "11.75",
            "2. high": "11.78",
            "3. low": "11.42",
            "4. close": "11.46",
            "5. adjusted close": "11.46",
            "6. volume": "78829702",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-28": {
            "1. open": "11.8",
            "2. high": "11.88",
            "3. low": "11.7",
            "4. close": "11.75",
            "5. adjusted close": "11.75",
            "6. volume": "48666238",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-27": {
            "1. open": "12.06",
            "2. high": "12.06",
            "3. low": "11.66",
            "4. close": "11.8",
            "5. adjusted close": "11.8",
            "6. volume": "99332934",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-24": {
            "1. open": "12.19",
            "2. high": "12.3",
            "3. low": "12.08",
            "4. close": "12.12",
            "5. adjusted close": "12.12",
            "6. volume": "107220163",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-23": {
            "1. open": "11.86",
            "2. high": "12.29",
            "3. low": "11.79",
            "4. close": "12.17",
            "5. adjusted close": "12.17",
            "6. volume": "153992376",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-22": {
            "1. open": "11.85",
            "2. high": "12.2",
            "3. low": "11.82",
            "4. close": "11.84",
            "5. adjusted close": "11.84",
            "6. volume": "125311629",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-21": {
            "1. open": "11.79",
            "2. high": "12.2",
            "3. low": "11.75",
            "4. close": "11.92",
            "5. adjusted close": "11.92",
            "6. volume": "201548082",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-20": {
            "1. open": "11.71",
            "2. high": "11.74",
            "3. low": "11.55",
            "4. close": "11.57",
            "5. adjusted close": "11.57",
            "6. volume": "57448245",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-17": {
            "1. open": "11.73",
            "2. high": "11.8",
            "3. low": "11.56",
            "4. close": "11.62",
            "5. adjusted close": "11.62",
            "6. volume": "63911811",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-16": {
            "1. open": "11.85",
            "2. high": "11.89",
            "3. low": "11.7",
            "4. close": "11.8",
            "5. adjusted close": "11.8",
            "6. volume": "62264118",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-15": {
            "1. open": "11.99",
            "2. high": "12.08",
            "3. low": "11.88",
            "4. close": "11.89",
            "5. adjusted close": "11.89",
            "6. volume": "95034661",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-14": {
            "1. open": "11.72",
            "2. high": "11.84",
            "3. low": "11.68",
            "4. close": "11.78",
            "5. adjusted close": "11.78",
            "6. volume": "61099409",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-13": {
            "1. open": "11.83",
            "2. high": "11.87",
            "3. low": "11.62",
            "4. close": "11.72",
            "5. adjusted close": "11.72",
            "6. volume": "67365642",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-10": {
            "1. open": "11.91",
            "2. high": "11.94",
            "3. low": "11.74",
            "4. close": "11.89",
            "5. adjusted close": "11.89",
            "6. volume": "70679593",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-09": {
            "1. open": "12.1",
            "2. high": "12.15",
            "3. low": "11.91",
            "4. close": "11.96",
            "5. adjusted close": "11.96",
            "6. volume": "81495573",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-08": {
            "1. open": "11.83",
            "2. high": "12.27",
            "3. low": "11.8",
            "4. close": "12.13",
            "5. adjusted close": "12.13",
            "6. volume": "134509803",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-07": {
            "1. open": "12.2",
            "2. high": "12.2",
            "3. low": "11.86",
            "4. close": "11.93",
            "5. adjusted close": "11.93",
            "6. volume": "161016717",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-06": {
            "1. open": "11.5",
            "2. high": "12.07",
            "3. low": "11.42",
            "4. close": "11.97",
            "5. adjusted close": "11.97",
            "6. volume": "195090272",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-03": {
            "1. open": "11.24",
            "2. high": "11.28",
            "3. low": "11.07",
            "4. close": "11.27",
            "5. adjusted close": "11.27",
            "6. volume": "82999098",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-02": {
            "1. open": "11.34",
            "2. high": "11.43",
            "3. low": "11.22",
            "4. close": "11.22",
            "5. adjusted close": "11.22",
            "6. volume": "59402933",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-01": {
            "1. open": "11.32",
            "2. high": "11.43",
            "3. low": "11.27",
            "4. close": "11.34",
            "5. adjusted close": "11.34",
            "6. volume": "66693177",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-31": {
            "1. open": "11.56",
            "2. high": "11.66",
            "3. low": "11.22",
            "4. close": "11.33",
            "5. adjusted close": "11.33",
            "6. volume": "117987665",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-30": {
            "1. open": "11.56",
            "2. high": "11.7",
            "3. low": "11.5",
            "4. close": "11.6",
            "5. adjusted close": "11.6",
            "6. volume": "72061404",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-27": {
            "1. open": "11.53",
            "2. high": "11.65",
            "3. low": "11.46",
            "4. close": "11.63",
            "5. adjusted close": "11.63",
            "6. volume": "69165885",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-26": {
            "1. open": "11.62",
            "2. high": "11.69",
            "3. low": "11.5",
            "4. close": "11.57",
            "5. adjusted close": "11.57",
            "6. volume": "42722254",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-25": {
            "1. open": "11.84",
            "2. high": "11.94",
            "3. low": "11.69",
            "4. close": "11.7",
            "5. adjusted close": "11.7",
            "6. volume": "45586172",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-24": {
            "1. open": "11.65",
            "2. high": "11.8",
            "3. low": "11.6",
            "4. close": "11.66",
            "5. adjusted close": "11.66",
            "6. volume": "52835953",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-23": {
            "1. open": "11.58",
            "2. high": "11.81",
            "3. low": "11.49",
            "4. close": "11.62",
            "5. adjusted close": "11.62",
            "6. volume": "56835517",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-20": {
            "1. open": "11.41",
            "2. high": "11.8",
            "3. low": "11.35",
            "4. close": "11.66",
            "5. adjusted close": "11.66",
            "6. volume": "83766635",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-19": {
            "1. open": "11.66",
            "2. high": "11.67",
            "3. low": "11.45",
            "4. close": "11.46",
            "5. adjusted close": "11.46",
            "6. volume": "74789947",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-18": {
            "1. open": "11.92",
            "2. high": "11.93",
            "3. low": "11.71",
            "4. close": "11.71",
            "5. adjusted close": "11.71",
            "6. volume": "67791131",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-17": {
            "1. open": "12.2",
            "2. high": "12.22",
            "3. low": "11.95",
            "4. close": "11.98",
            "5. adjusted close": "11.98",
            "6. volume": "72679483",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-16": {
            "1. open": "12.56",
            "2. high": "12.61",
            "3. low": "12.14",
            "4. close": "12.21",
            "5. adjusted close": "12.21",
            "6. volume": "75408392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-13": {
            "1. open": "12.75",
            "2. high": "12.78",
            "3. low": "12.58",
            "4. close": "12.59",
            "5. adjusted close": "12.59",
            "6. volume": "46760287",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-12": {
            "1. open": "12.81",
            "2. high": "12.88",
            "3. low": "12.74",
            "4. close": "12.84",
            "5. adjusted close": "12.84",
            "6. volume": "38131705",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-11": {
            "1. open": "12.85",
            "2. high": "12.87",
            "3. low": "12.66",
            "4. close": "12.77",
            "5. adjusted close": "12.77",
            "6. volume": "52314028",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-10": {
            "1. open": "12.89",
            "2. high": "12.96",
            "3. low": "12.81",
            "4. close": "12.82",
            "5. adjusted close": "12.82",
            "6. volume": "30588297",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-09": {
            "1. open": "13.06",
            "2. high": "13.06",
            "3. low": "12.75",
            "4. close": "12.89",
            "5. adjusted close": "12.89",
            "6. volume": "66257533",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-28": {
            "1. open": "13.08",
            "2. high": "13.12",
            "3. low": "13.03",
            "4. close": "13.08",
            "5. adjusted close": "13.08",
            "6. volume": "30051321",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-27": {
            "1. open": "13.02",
            "2. high": "13.14",
            "3. low": "13.02",
            "4. close": "13.05",
            "5. adjusted close": "13.05",
            "6. volume": "39494333",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-26": {
            "1. open": "13.14",
            "2. high": "13.19",
            "3. low": "13.06",
            "4. close": "13.07",
            "5. adjusted close": "13.07",
            "6. volume": "32178243",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-25": {
            "1. open": "13.34",
            "2. high": "13.35",
            "3. low": "13.11",
            "4. close": "13.14",
            "5. adjusted close": "13.14",
            "6. volume": "46900034",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-22": {
            "1. open": "13.24",
            "2. high": "13.41",
            "3. low": "13.2",
            "4. close": "13.39",
            "5. adjusted close": "13.39",
            "6. volume": "44356252",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-21": {
            "1. open": "13.33",
            "2. high": "13.43",
            "3. low": "13.26",
            "4. close": "13.26",
            "5. adjusted close": "13.26",
            "6. volume": "37085454",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-20": {
            "1. open": "13.3",
            "2. high": "13.35",
            "3. low": "13.23",
            "4. close": "13.29",
            "5. adjusted close": "13.29",
            "6. volume": "27840907",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-19": {
            "1. open": "13.32",
            "2. high": "13.36",
            "3. low": "13.24",
            "4. close": "13.3",
            "5. adjusted close": "13.3",
            "6. volume": "33569597",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-18": {
            "1. open": "13.4",
            "2. high": "13.43",
            "3. low": "13.27",
            "4. close": "13.31",
            "5. adjusted close": "13.31",
            "6. volume": "43185544",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-15": {
            "1. open": "13.59",
            "2. high": "13.62",
            "3. low": "13.41",
            "4. close": "13.42",
            "5. adjusted close": "13.42",
            "6. volume": "38951414",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-14": {
            "1. open": "13.56",
            "2. high": "13.65",
            "3. low": "13.44",
            "4. close": "13.51",
            "5. adjusted close": "13.51",
            "6. volume": "40306949",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-13": {
            "1. open": "13.65",
            "2. high": "13.77",
            "3. low": "13.58",
            "4. close": "13.62",
            "5. adjusted close": "13.62",
            "6. volume": "38931911",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-12": {
            "1. open": "13.69",
            "2. high": "13.74",
            "3. low": "13.6",
            "4. close": "13.65",
            "5. adjusted close": "13.65",
            "6. volume": "41997403",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-11": {
            "1. open": "13.92",
            "2. high": "13.95",
            "3. low": "13.58",
            "4. close": "13.7",
            "5. adjusted close": "13.7",
            "6. volume": "91427752",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-08": {
            "1. open": "13.91",
            "2. high": "13.97",
            "3. low": "13.82",
            "4. close": "13.91",
            "5. adjusted close": "13.91",
            "6. volume": "42170974",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-07": {
            "1. open": "14.09",
            "2. high": "14.32",
            "3. low": "13.99",
            "4. close": "14.0",
            "5. adjusted close": "14.0",
            "6. volume": "83622794",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-06": {
            "1. open": "13.88",
            "2. high": "14.23",
            "3. low": "13.73",
            "4. close": "14.17",
            "5. adjusted close": "14.17",
            "6. volume": "101140501",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-05": {
            "1. open": "13.99",
            "2. high": "13.99",
            "3. low": "13.81",
            "4. close": "13.88",
            "5. adjusted close": "13.88",
            "6. volume": "60313728",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-04": {
            "1. open": "14.18",
            "2. high": "14.33",
            "3. low": "13.99",
            "4. close": "14.04",
            "5. adjusted close": "14.04",
            "6. volume": "106471820",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-01": {
            "1. open": "13.88",
            "2. high": "14.17",
            "3. low": "13.85",
            "4. close": "14.05",
            "5. adjusted close": "14.05",
            "6. volume": "105032297",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-31": {
            "1. open": "14.23",
            "2. high": "14.26",
            "3. low": "13.63",
            "4. close": "13.64",
            "5. adjusted close": "13.64",
            "6. volume": "121310578",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-30": {
            "1. open": "14.1",
            "2. high": "14.45",
            "3. low": "14.05",
            "4. close": "14.2",
            "5. adjusted close": "14.2",
            "6. volume": "104103425",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-29": {
            "1. open": "14.0",
            "2. high": "14.2",
            "3. low": "13.81",
            "4. close": "14.2",
            "5. adjusted close": "14.2",
            "6. volume": "110376709",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-28": {
            "1. open": "14.4",
            "2. high": "14.41",
            "3. low": "13.98",
            "4. close": "14.05",
            "5. adjusted close": "14.05",
            "6. volume": "185319780",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-25": {
            "1. open": "13.2",
            "2. high": "13.69",
            "3. low": "13.05",
            "4. close": "13.44",
            "5. adjusted close": "13.44",
            "6. volume": "92709323",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-24": {
            "1. open": "13.85",
            "2. high": "13.88",
            "3. low": "13.6",
            "4. close": "13.71",
            "5. adjusted close": "13.71",
            "6. volume": "63309199",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-23": {
            "1. open": "14.05",
            "2. high": "14.05",
            "3. low": "13.82",
            "4. close": "13.82",
            "5. adjusted close": "13.82",
            "6. volume": "45232967",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-22": {
            "1. open": "13.99",
            "2. high": "14.11",
            "3. low": "13.88",
            "4. close": "14.02",
            "5. adjusted close": "14.02",
            "6. volume": "45881241",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-21": {
            "1. open": "14.27",
            "2. high": "14.29",
            "3. low": "13.98",
            "4. close": "13.98",
            "5. adjusted close": "13.98",
            "6. volume": "59469080",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-18": {
            "1. open": "14.51",
            "2. high": "14.67",
            "3. low": "14.31",
            "4. close": "14.31",
            "5. adjusted close": "14.31",
            "6. volume": "55003215",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-17": {
            "1. open": "14.41",
            "2. high": "14.64",
            "3. low": "14.3",
            "4. close": "14.53",
            "5. adjusted close": "14.53",
            "6. volume": "70598363",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-16": {
            "1. open": "14.25",
            "2. high": "14.78",
            "3. low": "14.21",
            "4. close": "14.54",
            "5. adjusted close": "14.54",
            "6. volume": "78983666",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-15": {
            "1. open": "14.53",
            "2. high": "14.55",
            "3. low": "14.13",
            "4. close": "14.29",
            "5. adjusted close": "14.29",
            "6. volume": "53592392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-14": {
            "1. open": "14.33",
            "2. high": "14.48",
            "3. low": "14.06",
            "4. close": "14.4",
            "5. adjusted close": "14.4",
            "6. volume": "79858961",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-11": {
            "1. open": "14.85",
            "2. high": "14.97",
            "3. low": "14.48",
            "4. close": "14.6",
            "5. adjusted close": "14.6",
            "6. volume": "80296493",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-10": {
            "1. open": "14.71",
            "2. high": "14.88",
            "3. low": "14.58",
            "4. close": "14.75",
            "5. adjusted close": "14.75",
            "6. volume": "57928650",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-09": {
            "1. open": "14.58",
            "2. high": "14.8",
            "3. low": "14.54",
            "4. close": "14.7",
            "5. adjusted close": "14.7",
            "6. volume": "54342308",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-08": {
            "1. open": "14.72",
            "2. high": "14.79",
            "3. low": "14.56",
            "4. close": "14.58",
            "5. adjusted close": "14.58",
            "6. volume": "60574608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-07": {
            "1. open": "15.06",
            "2. high": "15.07",
            "3. low": "14.66",
            "4. close": "14.73",
            "5. adjusted close": "14.73",
            "6. volume": "108219263",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-04": {
            "1. open": "15.62",
            "2. high": "15.68",
            "3. low": "15.2",
            "4. close": "15.24",
            "5. adjusted close": "15.24",
            "6. volume": "121586218",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-03": {
            "1. open": "14.92",
            "2. high": "15.37",
            "3. low": "14.84",
            "4. close": "15.35",
            "5. adjusted close": "15.35",
            "6. volume": "113183383",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-02": {
            "1. open": "15.09",
            "2. high": "15.3",
            "3. low": "15.01",
            "4. close": "15.06",
            "5. adjusted close": "15.06",
            "6. volume": "82776926",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-01": {
            "1. open": "15.17",
            "2. high": "15.34",
            "3. low": "15.0",
            "4. close": "15.09",
            "5. adjusted close": "15.09",
            "6. volume": "99911917",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-31": {
            "1. open": "15.4",
            "2. high": "15.78",
            "3. low": "15.18",
            "4. close": "15.25",
            "5. adjusted close": "15.25",
            "6. volume": "219622926",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-28": {
            "1. open": "14.82",
            "2. high": "15.35",
            "3. low": "14.81",
            "4. close": "15.23",
            "5. adjusted close": "15.23",
            "6. volume": "192393923",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-27": {
            "1. open": "14.73",
            "2. high": "14.96",
            "3. low": "14.59",
            "4. close": "14.73",
            "5. adjusted close": "14.73",
            "6. volume": "103757161",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-26": {
            "1. open": "14.8",
            "2. high": "14.97",
            "3. low": "14.69",
            "4. close": "14.87",
            "5. adjusted close": "14.87",
            "6. volume": "143954970",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-25": {
            "1. open": "14.13",
            "2. high": "14.94",
            "3. low": "14.12",
            "4. close": "14.92",
            "5. adjusted close": "14.92",
            "6. volume": "299133949",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-24": {
            "1. open": "14.12",
            "2. high": "14.15",
            "3. low": "13.75",
            "4. close": "13.8",
            "5. adjusted close": "13.8",
            "6. volume": "74411195",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-21": {
            "1. open": "13.88",
            "2. high": "14.09",
            "3. low": "13.82",
            "4. close": "13.98",
            "5. adjusted close": "13.98",
            "6. volume": "62537894",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-20": {
            "1. open": "13.91",
            "2. high": "14.06",
            "3. low": "13.86",
            "4. close": "13.88",
            "5. adjusted close": "13.88",
            "6. volume": "70093951",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-19": {
            "1. open": "13.65",
            "2. high": "13.91",
            "3. low": "13.61",
            "4. close": "13.9",
            "5. adjusted close": "13.9",
            "6. volume": "77086351",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-18": {
            "1. open": "13.71",
            "2. high": "13.76",
            "3. low": "13.56",
            "4. close": "13.7",
            "5. adjusted close": "13.7",
            "6. volume": "43935729",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-17": {
            "1. open": "13.71",
            "2. high": "13.73",
            "3. low": "13.66",
            "4. close": "13.71",
            "5. adjusted close": "13.71",
            "6. volume": "35402854",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-14": {
            "1. open": "13.82",
            "2. high": "13.84",
            "3. low": "13.7",
            "4. close": "13.78",
            "5. adjusted close": "13.78",
            "6. volume": "47648542",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-13": {
            "1. open": "13.71",
            "2. high": "13.82",
            "3. low": "13.71",
            "4. close": "13.8",
            "5. adjusted close": "13.8",
            "6. volume": "49347078",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-12": {
            "1. open": "13.85",
            "2. high": "13.86",
            "3. low": "13.66",
            "4. close": "13.68",
            "5. adjusted close": "13.68",
            "6. volume": "73192872",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-11": {
            "1. open": "14.1",
            "2. high": "14.14",
            "3. low": "13.8",
            "4. close": "13.86",
            "5. adjusted close": "13.86",
            "6. volume": "66422747",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-10": {
            "1. open": "13.91",
            "2. high": "13.97",
            "3. low": "13.82",
            "4. close": "13.91",
            "5. adjusted close": "13.91",
            "6. volume": "40103849",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-07": {
            "1. open": "13.92",
            "2. high": "14.01",
            "3. low": "13.81",
            "4. close": "13.87",
            "5. adjusted close": "13.87",
            "6. volume": "39449813",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-06": {
            "1. open": "13.93",
            "2. high": "14.05",
            "3. low": "13.87",
            "4. close": "13.97",
            "5. adjusted close": "13.97",
            "6. volume": "43210407",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-05": {
            "1. open": "13.96",
            "2. high": "14.07",
            "3. low": "13.95",
            "4. close": "13.97",
            "5. adjusted close": "13.97",
            "6. volume": "33894684",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-04": {
            "1. open": "14.12",
            "2. high": "14.15",
            "3. low": "13.93",
            "4. close": "14.02",
            "5. adjusted close": "14.02",
            "6. volume": "56765725",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-03": {
            "1. open": "14.05",
            "2. high": "14.2",
            "3. low": "14.05",
            "4. close": "14.15",
            "5. adjusted close": "14.15",
            "6. volume": "52331616",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-30": {
            "1. open": "14.08",
            "2. high": "14.25",
            "3. low": "13.97",
            "4. close": "14.02",
            "5. adjusted close": "14.02",
            "6. volume": "57652435",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-29": {
            "1. open": "14.19",
            "2. high": "14.25",
            "3. low": "13.99",
            "4. close": "14.01",
            "5. adjusted close": "14.01",
            "6. volume": "48192103",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-28": {
            "1. open": "14.31",
            "2. high": "14.35",
            "3. low": "14.1",
            "4. close": "14.22",
            "5. adjusted close": "14.22",
            "6. volume": "51807652",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-27": {
            "1. open": "13.8",
            "2. high": "14.36",
            "3. low": "13.75",
            "4. close": "14.33",
            "5. adjusted close": "14.33",
            "6. volume": "103924086",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-26": {
            "1. open": "13.79",
            "2. high": "13.89",
            "3. low": "13.7",
            "4. close": "13.75",
            "5. adjusted close": "13.75",
            "6. volume": "48878267",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-21": {
            "1. open": "13.94",
            "2. high": "14.08",
            "3. low": "13.89",
            "4. close": "13.94",
            "5. adjusted close": "13.94",
            "6. volume": "57403539",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-20": {
            "1. open": "14.2",
            "2. high": "14.22",
            "3. low": "13.96",
            "4. close": "14.01",
            "5. adjusted close": "14.01",
            "6. volume": "70346480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-19": {
            "1. open": "14.59",
            "2. high": "14.6",
            "3. low": "14.17",
            "4. close": "14.19",
            "5. adjusted close": "14.19",
            "6. volume": "93525055",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-16": {
            "1. open": "14.74",
            "2. high": "14.93",
            "3. low": "14.54",
            "4. close": "14.54",
            "5. adjusted close": "14.54",
            "6. volume": "109341869",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-15": {
            "1. open": "14.45",
            "2. high": "14.72",
            "3. low": "14.43",
            "4. close": "14.72",
            "5. adjusted close": "14.72",
            "6. volume": "97741221",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-14": {
            "1. open": "14.63",
            "2. high": "14.75",
            "3. low": "14.38",
            "4. close": "14.4",
            "5. adjusted close": "14.4",
            "6. volume": "71103947",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-13": {
            "1. open": "14.52",
            "2. high": "14.8",
            "3. low": "14.52",
            "4. close": "14.62",
            "5. adjusted close": "14.62",
            "6. volume": "59974836",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-12": {
            "1. open": "14.58",
            "2. high": "14.68",
            "3. low": "14.49",
            "4. close": "14.57",
            "5. adjusted close": "14.57",
            "6. volume": "56454640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-09": {
            "1. open": "14.79",
            "2. high": "14.86",
            "3. low": "14.58",
            "4. close": "14.67",
            "5. adjusted close": "14.67",
            "6. volume": "69456150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-08": {
            "1. open": "14.57",
            "2. high": "14.99",
            "3. low": "14.38",
            "4. close": "14.89",
            "5. adjusted close": "14.89",
            "6. volume": "110759383",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-07": {
            "1. open": "14.59",
            "2. high": "14.88",
            "3. low": "14.44",
            "4. close": "14.62",
            "5. adjusted close": "14.62",
            "6. volume": "81509425",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-06": {
            "1. open": "14.32",
            "2. high": "14.84",
            "3. low": "14.31",
            "4. close": "14.46",
            "5. adjusted close": "14.46",
            "6. volume": "98928630",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-05": {
            "1. open": "14.34",
            "2. high": "14.43",
            "3. low": "14.22",
            "4. close": "14.36",
            "5. adjusted close": "14.36",
            "6. volume": "59867060",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-02": {
            "1. open": "14.05",
            "2. high": "14.64",
            "3. low": "14.01",
            "4. close": "14.52",
            "5. adjusted close": "14.52",
            "6. volume": "118094463",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-01": {
            "1. open": "14.14",
            "2. high": "14.2",
            "3. low": "13.98",
            "4. close": "14.0",
            "5. adjusted close": "14.0",
            "6. volume": "46662808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-31": {
            "1. open": "14.25",
            "2. high": "14.33",
            "3. low": "14.06",
            "4. close": "14.24",
            "5. adjusted close": "14.24",
            "6. volume": "45125137",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-30": {
            "1. open": "13.99",
            "2. high": "14.36",
            "3. low": "13.67",
            "4. close": "14.36",
            "5. adjusted close": "14.36",
            "6. volume": "88196850",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-29": {
            "1. open": "14.17",
            "2. high": "14.18",
            "3. low": "14.0",
            "4. close": "14.03",
            "5. adjusted close": "14.03",
            "6. volume": "44301886",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-26": {
            "1. open": "14.14",
            "2. high": "14.24",
            "3. low": "14.01",
            "4. close": "14.21",
            "5. adjusted close": "14.21",
            "6. volume": "40775357",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-25": {
            "1. open": "14.03",
            "2. high": "14.19",
            "3. low": "14.0",
            "4. close": "14.19",
            "5. adjusted close": "14.19",
            "6. volume": "42395343",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-24": {
            "1. open": "14.47",
            "2. high": "14.48",
            "3. low": "14.1",
            "4. close": "14.11",
            "5. adjusted close": "14.11",
            "6. volume": "75275812",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-23": {
            "1. open": "14.63",
            "2. high": "14.76",
            "3. low": "14.52",
            "4. close": "14.52",
            "5. adjusted close": "14.52",
            "6. volume": "37455500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-22": {
            "1. open": "14.52",
            "2. high": "14.68",
            "3. low": "14.42",
            "4. close": "14.67",
            "5. adjusted close": "14.67",
            "6. volume": "37503175",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-19": {
            "1. open": "14.62",
            "2. high": "14.62",
            "3. low": "14.5",
            "4. close": "14.54",
            "5. adjusted close": "14.54",
            "6. volume": "39628837",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-18": {
            "1. open": "14.82",
            "2. high": "14.87",
            "3. low": "14.53",
            "4. close": "14.62",
            "5. adjusted close": "14.62",
            "6. volume": "57683517",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-17": {
            "1. open": "14.88",
            "2. high": "14.93",
            "3. low": "14.68",
            "4. close": "14.78",
            "5. adjusted close": "14.78",
            "6. volume": "50646150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-16": {
            "1. open": "15.06",
            "2. high": "15.12",
            "3. low": "14.88",
            "4. close": "14.91",
            "5. adjusted close": "14.91",
            "6. volume": "37484203",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-15": {
            "1. open": "15.0",
            "2. high": "15.1",
            "3. low": "14.81",
            "4. close": "15.06",
            "5. adjusted close": "15.06",
            "6. volume": "65548434",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-12": {
            "1. open": "15.24",
            "2. high": "15.34",
            "3. low": "15.06",
            "4. close": "15.06",
            "5. adjusted close": "15.06",
            "6. volume": "46952953",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-11": {
            "1. open": "15.3",
            "2. high": "15.36",
            "3. low": "15.21",
            "4. close": "15.3",
            "5. adjusted close": "15.3",
            "6. volume": "44334679",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-10": {
            "1. open": "15.46",
            "2. high": "15.5",
            "3. low": "15.16",
            "4. close": "15.3",
            "5. adjusted close": "15.3",
            "6. volume": "65902998",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-09": {
            "1. open": "15.5",
            "2. high": "15.89",
            "3. low": "15.41",
            "4. close": "15.47",
            "5. adjusted close": "15.47",
            "6. volume": "125984623",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-08": {
            "1. open": "15.38",
            "2. high": "15.6",
            "3. low": "15.13",
            "4. close": "15.58",
            "5. adjusted close": "15.58",
            "6. volume": "103391563",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-05": {
            "1. open": "14.95",
            "2. high": "15.64",
            "3. low": "14.91",
            "4. close": "15.54",
            "5. adjusted close": "15.54",
            "6. volume": "149544504",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-04": {
            "1. open": "14.8",
            "2. high": "15.15",
            "3. low": "14.72",
            "4. close": "14.95",
            "5. adjusted close": "14.95",
            "6. volume": "72550298",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-28": {
            "1. open": "14.89",
            "2. high": "15.14",
            "3. low": "14.87",
            "4. close": "15.14",
            "5. adjusted close": "15.14",
            "6. volume": "60219414",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-27": {
            "1. open": "14.8",
            "2. high": "14.95",
            "3. low": "14.68",
            "4. close": "14.92",
            "5. adjusted close": "14.92",
            "6. volume": "45595500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-26": {
            "1. open": "14.7",
            "2. high": "14.87",
            "3. low": "14.55",
            "4. close": "14.8",
            "5. adjusted close": "14.8",
            "6. volume": "50426190",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-25": {
            "1. open": "14.94",
            "2. high": "14.97",
            "3. low": "14.68",
            "4. close": "14.88",
            "5. adjusted close": "14.88",
            "6. volume": "64653059",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-24": {
            "1. open": "15.3",
            "2. high": "15.3",
            "3. low": "14.83",
            "4. close": "14.9",
            "5. adjusted close": "14.9",
            "6. volume": "98062644",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-21": {
            "1. open": "15.49",
            "2. high": "15.74",
            "3. low": "15.26",
            "4. close": "15.3",
            "5. adjusted close": "15.3",
            "6. volume": "99335444",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-20": {
            "1. open": "15.44",
            "2. high": "15.53",
            "3. low": "15.31",
            "4. close": "15.43",
            "5. adjusted close": "15.43",
            "6. volume": "59111002",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-19": {
            "1. open": "15.9",
            "2. high": "15.94",
            "3. low": "15.45",
            "4. close": "15.48",
            "5. adjusted close": "15.48",
            "6. volume": "123950521",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-18": {
            "1. open": "15.9",
            "2. high": "16.19",
            "3. low": "15.85",
            "4. close": "15.9",
            "5. adjusted close": "15.9",
            "6. volume": "91504005",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-17": {
            "1. open": "15.72",
            "2. high": "15.94",
            "3. low": "15.63",
            "4. close": "15.93",
            "5. adjusted close": "15.93",
            "6. volume": "94456869",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-14": {
            "1. open": "15.95",
            "2. high": "15.99",
            "3. low": "15.74",
            "4. close": "15.81",
            "5. adjusted close": "15.81",
            "6. volume": "67338956",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-13": {
            "1. open": "15.92",
            "2. high": "15.97",
            "3. low": "15.79",
            "4. close": "15.85",
            "5. adjusted close": "15.85",
            "6. volume": "84911398",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-12": {
            "1. open": "16.08",
            "2. high": "16.19",
            "3. low": "15.85",
            "4. close": "16.05",
            "5. adjusted close": "16.05",
            "6. volume": "104629153",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-11": {
            "1. open": "15.6",
            "2. high": "16.25",
            "3. low": "15.56",
            "4. close": "16.04",
            "5. adjusted close": "16.04",
            "6. volume": "173053538",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-10": {
            "1. open": "15.75",
            "2. high": "15.82",
            "3. low": "15.58",
            "4. close": "15.7",
            "5. adjusted close": "15.7",
            "6. volume": "107608559",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-07": {
            "1. open": "15.28",
            "2. high": "15.83",
            "3. low": "15.11",
            "4. close": "15.82",
            "5. adjusted close": "15.82",
            "6. volume": "224456726",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-06": {
            "1. open": "15.14",
            "2. high": "15.19",
            "3. low": "15.0",
            "4. close": "15.04",
            "5. adjusted close": "15.04",
            "6. volume": "79338100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-04": {
            "1. open": "15.38",
            "2. high": "15.41",
            "3. low": "15.08",
            "4. close": "15.15",
            "5. adjusted close": "15.15",
            "6. volume": "120547678",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-03": {
            "1. open": "15.24",
            "2. high": "15.55",
            "3. low": "15.15",
            "4. close": "15.41",
            "5. adjusted close": "15.41",
            "6. volume": "116744469",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-31": {
            "1. open": "15.6",
            "2. high": "15.65",
            "3. low": "15.15",
            "4. close": "15.24",
            "5. adjusted close": "15.24",
            "6. volume": "134969442",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-30": {
            "1. open": "15.4",
            "2. high": "15.63",
            "3. low": "15.27",
            "4. close": "15.6",
            "5. adjusted close": "15.6",
            "6. volume": "62053539",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-29": {
            "1. open": "15.41",
            "2. high": "15.62",
            "3. low": "15.35",
            "4. close": "15.39",
            "5. adjusted close": "15.39",
            "6. volume": "65484826",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-28": {
            "1. open": "15.41",
            "2. high": "15.6",
            "3. low": "15.28",
            "4. close": "15.35",
            "5. adjusted close": "15.35",
            "6. volume": "66453259",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-27": {
            "1. open": "15.81",
            "2. high": "15.83",
            "3. low": "15.44",
            "4. close": "15.47",
            "5. adjusted close": "15.47",
            "6. volume": "84514060",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-24": {
            "1. open": "15.87",
            "2. high": "15.95",
            "3. low": "15.62",
            "4. close": "15.81",
            "5. adjusted close": "15.81",
            "6. volume": "77901589",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-23": {
            "1. open": "15.83",
            "2. high": "15.91",
            "3. low": "15.73",
            "4. close": "15.86",
            "5. adjusted close": "15.86",
            "6. volume": "55103145",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-22": {
            "1. open": "15.76",
            "2. high": "15.99",
            "3. low": "15.68",
            "4. close": "15.9",
            "5. adjusted close": "15.9",
            "6. volume": "66235061",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-21": {
            "1. open": "15.72",
            "2. high": "15.82",
            "3. low": "15.64",
            "4. close": "15.74",
            "5. adjusted close": "15.74",
            "6. volume": "46755877",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-20": {
            "1. open": "15.96",
            "2. high": "16.08",
            "3. low": "15.67",
            "4. close": "15.72",
            "5. adjusted close": "15.72",
            "6. volume": "69089577",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-17": {
            "1. open": "15.89",
            "2. high": "16.12",
            "3. low": "15.81",
            "4. close": "15.9",
            "5. adjusted close": "15.9",
            "6. volume": "70392963",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-16": {
            "1. open": "15.79",
            "2. high": "15.94",
            "3. low": "15.58",
            "4. close": "15.75",
            "5. adjusted close": "15.75",
            "6. volume": "48268589",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-15": {
            "1. open": "15.81",
            "2. high": "15.97",
            "3. low": "15.77",
            "4. close": "15.86",
            "5. adjusted close": "15.86",
            "6. volume": "48774421",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-14": {
            "1. open": "15.84",
            "2. high": "16.06",
            "3. low": "15.62",
            "4. close": "15.75",
            "5. adjusted close": "15.75",
            "6. volume": "58327776",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-13": {
            "1. open": "15.83",
            "2. high": "16.0",
            "3. low": "15.71",
            "4. close": "15.84",
            "5. adjusted close": "15.84",
            "6. volume": "51026410",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-10": {
            "1. open": "15.99",
            "2. high": "16.05",
            "3. low": "15.77",
            "4. close": "15.83",
            "5. adjusted close": "15.83",
            "6. volume": "53248917",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-09": {
            "1. open": "16.11",
            "2. high": "16.34",
            "3. low": "16.1",
            "4. close": "16.12",
            "5. adjusted close": "16.12",
            "6. volume": "55170787",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-08": {
            "1. open": "16.14",
            "2. high": "16.19",
            "3. low": "15.95",
            "4. close": "16.09",
            "5. adjusted close": "16.09",
            "6. volume": "80101868",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-07": {
            "1. open": "16.45",
            "2. high": "16.56",
            "3. low": "16.11",
            "4. close": "16.13",
            "5. adjusted close": "16.13",
            "6. volume": "89647734",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-06": {
            "1. open": "16.81",
            "2. high": "16.81",
            "3. low": "16.39",
            "4. close": "16.45",
            "5. adjusted close": "16.45",
            "6. volume": "109429247",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-03": {
            "1. open": "16.76",
            "2. high": "16.83",
            "3. low": "16.58",
            "4. close": "16.81",
            "5. adjusted close": "16.81",
            "6. volume": "85312015",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-02": {
            "1. open": "17.0",
            "2. high": "17.02",
            "3. low": "16.68",
            "4. close": "16.73",
            "5. adjusted close": "16.73",
            "6. volume": "145636050",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-01": {
            "1. open": "17.07",
            "2. high": "17.23",
            "3. low": "17.0",
            "4. close": "17.22",
            "5. adjusted close": "17.22",
            "6. volume": "77327702",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-28": {
            "1. open": "17.23",
            "2. high": "17.26",
            "3. low": "16.91",
            "4. close": "17.14",
            "5. adjusted close": "17.14",
            "6. volume": "73464403",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-27": {
            "1. open": "17.23",
            "2. high": "17.4",
            "3. low": "17.16",
            "4. close": "17.18",
            "5. adjusted close": "17.18",
            "6. volume": "36942410",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-24": {
            "1. open": "17.51",
            "2. high": "17.54",
            "3. low": "17.13",
            "4. close": "17.22",
            "5. adjusted close": "17.22",
            "6. volume": "52214188",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-23": {
            "1. open": "17.46",
            "2. high": "17.64",
            "3. low": "17.4",
            "4. close": "17.47",
            "5. adjusted close": "17.47",
            "6. volume": "40295386",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-22": {
            "1. open": "17.41",
            "2. high": "17.53",
            "3. low": "17.4",
            "4. close": "17.43",
            "5. adjusted close": "17.43",
            "6. volume": "37475420",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-21": {
            "1. open": "17.88",
            "2. high": "17.97",
            "3. low": "17.53",
            "4. close": "17.63",
            "5. adjusted close": "17.63",
            "6. volume": "80648242",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-20": {
            "1. open": "17.08",
            "2. high": "17.66",
            "3. low": "17.08",
            "4. close": "17.56",
            "5. adjusted close": "17.56",
            "6. volume": "83430560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-17": {
            "1. open": "17.28",
            "2. high": "17.39",
            "3. low": "17.08",
            "4. close": "17.09",
            "5. adjusted close": "17.09",
            "6. volume": "48883802",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-16": {
            "1. open": "17.35",
            "2. high": "17.68",
            "3. low": "17.18",
            "4. close": "17.33",
            "5. adjusted close": "17.33",
            "6. volume": "72725627",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-15": {
            "1. open": "17.6",
            "2. high": "17.63",
            "3. low": "17.27",
            "4. close": "17.34",
            "5. adjusted close": "17.34",
            "6. volume": "65828612",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-14": {
            "1. open": "17.68",
            "2. high": "17.9",
            "3. low": "17.57",
            "4. close": "17.71",
            "5. adjusted close": "17.71",
            "6. volume": "57361807",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-13": {
            "1. open": "17.35",
            "2. high": "17.75",
            "3. low": "17.17",
            "4. close": "17.66",
            "5. adjusted close": "17.66",
            "6. volume": "77172986",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-10": {
            "1. open": "17.64",
            "2. high": "17.9",
            "3. low": "17.5",
            "4. close": "17.67",
            "5. adjusted close": "17.67",
            "6. volume": "44996107",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-09": {
            "1. open": "17.49",
            "2. high": "17.83",
            "3. low": "17.41",
            "4. close": "17.67",
            "5. adjusted close": "17.67",
            "6. volume": "46350835",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-08": {
            "1. open": "17.54",
            "2. high": "17.84",
            "3. low": "17.47",
            "4. close": "17.5",
            "5. adjusted close": "17.5",
            "6. volume": "43636736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-07": {
            "1. open": "17.28",
            "2. high": "17.8",
            "3. low": "17.22",
            "4. close": "17.56",
            "5. adjusted close": "17.56",
            "6. volume": "100742454",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-06": {
            "1. open": "17.75",
            "2. high": "17.76",
            "3. low": "17.2",
            "4. close": "17.28",
            "5. adjusted close": "17.28",
            "6. volume": "124082714",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-03": {
            "1. open": "18.12",
            "2. high": "18.12",
            "3. low": "17.88",
            "4. close": "17.97",
            "5. adjusted close": "17.97",
            "6. volume": "49758437",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-02": {
            "1. open": "18.18",
            "2. high": "18.38",
            "3. low": "17.93",
            "4. close": "18.18",
            "5. adjusted close": "18.18",
            "6. volume": "70721089",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-01": {
            "1. open": "18.2",
            "2. high": "18.28",
            "3. low": "17.9",
            "4. close": "18.19",
            "5. adjusted close": "18.19",
            "6. volume": "69081089",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-31": {
            "1. open": "18.08",
            "2. high": "18.35",
            "3. low": "17.95",
            "4. close": "18.29",
            "5. adjusted close": "18.29",
            "6. volume": "68920341",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-30": {
            "1. open": "18.88",
            "2. high": "19.0",
            "3. low": "18.0",
            "4. close": "18.09",
            "5. adjusted close": "18.09",
            "6. volume": "127047351",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-20": {
            "1. open": "18.49",
            "2. high": "18.65",
            "3. low": "18.35",
            "4. close": "18.58",
            "5. adjusted close": "18.58",
            "6. volume": "50411409",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-19": {
            "1. open": "18.44",
            "2. high": "18.55",
            "3. low": "18.1",
            "4. close": "18.55",
            "5. adjusted close": "18.55",
            "6. volume": "63437898",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-18": {
            "1. open": "18.75",
            "2. high": "18.95",
            "3. low": "18.44",
            "4. close": "18.48",
            "5. adjusted close": "18.48",
            "6. volume": "53158934",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-17": {
            "1. open": "18.73",
            "2. high": "18.85",
            "3. low": "18.36",
            "4. close": "18.74",
            "5. adjusted close": "18.74",
            "6. volume": "53144158",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-16": {
            "1. open": "18.78",
            "2. high": "18.9",
            "3. low": "18.46",
            "4. close": "18.7",
            "5. adjusted close": "18.7",
            "6. volume": "66875261",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-13": {
            "1. open": "18.45",
            "2. high": "18.78",
            "3. low": "18.45",
            "4. close": "18.78",
            "5. adjusted close": "18.78",
            "6. volume": "41436177",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-12": {
            "1. open": "18.85",
            "2. high": "18.88",
            "3. low": "18.31",
            "4. close": "18.6",
            "5. adjusted close": "18.6",
            "6. volume": "67941298",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-11": {
            "1. open": "18.82",
            "2. high": "19.31",
            "3. low": "18.8",
            "4. close": "18.99",
            "5. adjusted close": "18.99",
            "6. volume": "66931289",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-10": {
            "1. open": "18.78",
            "2. high": "18.97",
            "3. low": "18.65",
            "4. close": "18.8",
            "5. adjusted close": "18.8",
            "6. volume": "48208009",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-09": {
            "1. open": "19.29",
            "2. high": "19.35",
            "3. low": "18.68",
            "4. close": "18.78",
            "5. adjusted close": "18.78",
            "6. volume": "68506576",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-06": {
            "1. open": "19.61",
            "2. high": "19.69",
            "3. low": "19.0",
            "4. close": "19.22",
            "5. adjusted close": "19.22",
            "6. volume": "72123976",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-05": {
            "1. open": "19.0",
            "2. high": "19.48",
            "3. low": "18.9",
            "4. close": "19.33",
            "5. adjusted close": "19.33",
            "6. volume": "70524523",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-04": {
            "1. open": "18.25",
            "2. high": "19.28",
            "3. low": "18.07",
            "4. close": "19.07",
            "5. adjusted close": "19.07",
            "6. volume": "108714691",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-03": {
            "1. open": "18.1",
            "2. high": "18.5",
            "3. low": "17.88",
            "4. close": "18.23",
            "5. adjusted close": "18.23",
            "6. volume": "63639963",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-30": {
            "1. open": "18.23",
            "2. high": "18.32",
            "3. low": "17.93",
            "4. close": "18.2",
            "5. adjusted close": "18.2",
            "6. volume": "51486383",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-29": {
            "1. open": "18.49",
            "2. high": "18.52",
            "3. low": "17.96",
            "4. close": "18.16",
            "5. adjusted close": "18.16",
            "6. volume": "60686883",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-28": {
            "1. open": "18.48",
            "2. high": "18.79",
            "3. low": "18.3",
            "4. close": "18.58",
            "5. adjusted close": "18.58",
            "6. volume": "39750252",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-27": {
            "1. open": "18.44",
            "2. high": "18.91",
            "3. low": "18.4",
            "4. close": "18.51",
            "5. adjusted close": "18.51",
            "6. volume": "45940371",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-26": {
            "1. open": "18.74",
            "2. high": "18.75",
            "3. low": "18.2",
            "4. close": "18.37",
            "5. adjusted close": "18.37",
            "6. volume": "57884507",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-23": {
            "1. open": "18.59",
            "2. high": "18.96",
            "3. low": "18.48",
            "4. close": "18.78",
            "5. adjusted close": "18.78",
            "6. volume": "33100340",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-22": {
            "1. open": "18.93",
            "2. high": "19.06",
            "3. low": "18.61",
            "4. close": "18.73",
            "5. adjusted close": "18.73",
            "6. volume": "41215556",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-21": {
            "1. open": "18.83",
            "2. high": "18.96",
            "3. low": "18.59",
            "4. close": "18.7",
            "5. adjusted close": "18.7",
            "6. volume": "47129966",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-20": {
            "1. open": "18.8",
            "2. high": "19.16",
            "3. low": "18.45",
            "4. close": "18.71",
            "5. adjusted close": "18.71",
            "6. volume": "67329949",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-19": {
            "1. open": "19.5",
            "2. high": "19.9",
            "3. low": "19.1",
            "4. close": "19.35",
            "5. adjusted close": "19.35",
            "6. volume": "78133772",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-16": {
            "1. open": "19.36",
            "2. high": "19.79",
            "3. low": "19.03",
            "4. close": "19.38",
            "5. adjusted close": "19.38",
            "6. volume": "97693763",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-15": {
            "1. open": "18.88",
            "2. high": "19.24",
            "3. low": "18.5",
            "4. close": "19.12",
            "5. adjusted close": "19.12",
            "6. volume": "91582817",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-14": {
            "1. open": "19.4",
            "2. high": "19.6",
            "3. low": "19.05",
            "4. close": "19.25",
            "5. adjusted close": "19.25",
            "6. volume": "79076358",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-13": {
            "1. open": "19.45",
            "2. high": "19.6",
            "3. low": "19.16",
            "4. close": "19.48",
            "5. adjusted close": "19.48",
            "6. volume": "75261503",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-12": {
            "1. open": "20.11",
            "2. high": "20.25",
            "3. low": "19.36",
            "4. close": "19.45",
            "5. adjusted close": "19.45",
            "6. volume": "115920179",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-09": {
            "1. open": "19.37",
            "2. high": "20.63",
            "3. low": "19.26",
            "4. close": "20.46",
            "5. adjusted close": "20.46",
            "6. volume": "217733959",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-08": {
            "1. open": "18.55",
            "2. high": "19.5",
            "3. low": "18.53",
            "4. close": "19.38",
            "5. adjusted close": "19.38",
            "6. volume": "151486793",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-07": {
            "1. open": "18.91",
            "2. high": "19.17",
            "3. low": "18.3",
            "4. close": "18.5",
            "5. adjusted close": "18.5",
            "6. volume": "139679464",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-06": {
            "1. open": "18.8",
            "2. high": "19.26",
            "3. low": "18.45",
            "4. close": "19.18",
            "5. adjusted close": "19.18",
            "6. volume": "111442351",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-05": {
            "1. open": "18.9",
            "2. high": "19.4",
            "3. low": "18.82",
            "4. close": "18.92",
            "5. adjusted close": "18.92",
            "6. volume": "193712420",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-02": {
            "1. open": "18.5",
            "2. high": "18.74",
            "3. low": "17.78",
            "4. close": "18.39",
            "5. adjusted close": "18.39",
            "6. volume": "181199684",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-01": {
            "1. open": "18.37",
            "2. high": "19.14",
            "3. low": "18.33",
            "4. close": "19.0",
            "5. adjusted close": "19.0",
            "6. volume": "171925489",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-30": {
            "1. open": "19.0",
            "2. high": "19.69",
            "3. low": "18.5",
            "4. close": "18.65",
            "5. adjusted close": "18.65",
            "6. volume": "274534174",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-29": {
            "1. open": "17.98",
            "2. high": "18.83",
            "3. low": "17.86",
            "4. close": "18.83",
            "5. adjusted close": "18.83",
            "6. volume": "254560297",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-28": {
            "1. open": "16.89",
            "2. high": "17.3",
            "3. low": "16.63",
            "4. close": "17.12",
            "5. adjusted close": "17.12",
            "6. volume": "146852135",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-25": {
            "1. open": "16.2",
            "2. high": "17.45",
            "3. low": "16.19",
            "4. close": "17.32",
            "5. adjusted close": "17.32",
            "6. volume": "246898619",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-24": {
            "1. open": "16.03",
            "2. high": "16.17",
            "3. low": "15.76",
            "4. close": "16.02",
            "5. adjusted close": "16.02",
            "6. volume": "131671722",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-23": {
            "1. open": "15.4",
            "2. high": "15.73",
            "3. low": "15.38",
            "4. close": "15.49",
            "5. adjusted close": "15.49",
            "6. volume": "46741267",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-22": {
            "1. open": "15.8",
            "2. high": "15.95",
            "3. low": "15.39",
            "4. close": "15.6",
            "5. adjusted close": "15.6",
            "6. volume": "82836874",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-21": {
            "1. open": "15.57",
            "2. high": "15.6",
            "3. low": "15.08",
            "4. close": "15.57",
            "5. adjusted close": "15.57",
            "6. volume": "76322405",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-18": {
            "1. open": "15.78",
            "2. high": "15.93",
            "3. low": "15.58",
            "4. close": "15.65",
            "5. adjusted close": "15.65",
            "6. volume": "67514748",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-17": {
            "1. open": "15.87",
            "2. high": "16.0",
            "3. low": "15.57",
            "4. close": "15.81",
            "5. adjusted close": "15.81",
            "6. volume": "86226720",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-16": {
            "1. open": "16.14",
            "2. high": "16.24",
            "3. low": "15.72",
            "4. close": "15.86",
            "5. adjusted close": "15.86",
            "6. volume": "107212847",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-15": {
            "1. open": "16.3",
            "2. high": "16.58",
            "3. low": "16.0",
            "4. close": "16.35",
            "5. adjusted close": "16.35",
            "6. volume": "154225629",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-14": {
            "1. open": "16.19",
            "2. high": "16.84",
            "3. low": "15.99",
            "4. close": "16.39",
            "5. adjusted close": "16.39",
            "6. volume": "285060628",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-11": {
            "1. open": "14.73",
            "2. high": "15.76",
            "3. low": "14.66",
            "4. close": "15.76",
            "5. adjusted close": "15.76",
            "6. volume": "291165404",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-10": {
            "1. open": "14.4",
            "2. high": "14.52",
            "3. low": "14.18",
            "4. close": "14.33",
            "5. adjusted close": "14.33",
            "6. volume": "64115572",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-09": {
            "1. open": "14.65",
            "2. high": "14.99",
            "3. low": "14.45",
            "4. close": "14.55",
            "5. adjusted close": "14.55",
            "6. volume": "139348952",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-08": {
            "1. open": "14.2",
            "2. high": "14.56",
            "3. low": "14.11",
            "4. close": "14.26",
            "5. adjusted close": "14.26",
            "6. volume": "84443873",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-07": {
            "1. open": "13.91",
            "2. high": "14.28",
            "3. low": "13.9",
            "4. close": "14.23",
            "5. adjusted close": "14.23",
            "6. volume": "78028943",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-04": {
            "1. open": "13.58",
            "2. high": "14.09",
            "3. low": "13.55",
            "4. close": "14.04",
            "5. adjusted close": "14.04",
            "6. volume": "107751438",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-03": {
            "1. open": "13.75",
            "2. high": "13.88",
            "3. low": "13.54",
            "4. close": "13.64",
            "5. adjusted close": "13.64",
            "6. volume": "71606710",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-02": {
            "1. open": "13.65",
            "2. high": "14.09",
            "3. low": "13.5",
            "4. close": "13.91",
            "5. adjusted close": "13.91",
            "6. volume": "97590232",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-01": {
            "1. open": "13.5",
            "2. high": "13.86",
            "3. low": "13.28",
            "4. close": "13.86",
            "5. adjusted close": "13.86",
            "6. volume": "119725232",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-31": {
            "1. open": "14.08",
            "2. high": "14.1",
            "3. low": "13.13",
            "4. close": "13.52",
            "5. adjusted close": "13.52",
            "6. volume": "179902012",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-28": {
            "1. open": "14.78",
            "2. high": "14.82",
            "3. low": "14.31",
            "4. close": "14.34",
            "5. adjusted close": "14.34",
            "6. volume": "99699509",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-27": {
            "1. open": "15.07",
            "2. high": "15.16",
            "3. low": "14.88",
            "4. close": "14.89",
            "5. adjusted close": "14.89",
            "6. volume": "106219858",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-26": {
            "1. open": "15.55",
            "2. high": "15.61",
            "3. low": "14.98",
            "4. close": "15.07",
            "5. adjusted close": "15.07",
            "6. volume": "142607265",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-25": {
            "1. open": "15.5",
            "2. high": "15.73",
            "3. low": "15.38",
            "4. close": "15.55",
            "5. adjusted close": "15.55",
            "6. volume": "59127836",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-24": {
            "1. open": "16.0",
            "2. high": "16.03",
            "3. low": "15.5",
            "4. close": "15.56",
            "5. adjusted close": "15.56",
            "6. volume": "89302158",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-21": {
            "1. open": "16.3",
            "2. high": "16.48",
            "3. low": "16.07",
            "4. close": "16.19",
            "5. adjusted close": "16.19",
            "6. volume": "65896956",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-20": {
            "1. open": "16.1",
            "2. high": "16.27",
            "3. low": "16.02",
            "4. close": "16.12",
            "5. adjusted close": "16.12",
            "6. volume": "44992317",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-19": {
            "1. open": "16.3",
            "2. high": "16.56",
            "3. low": "16.17",
            "4. close": "16.17",
            "5. adjusted close": "16.17",
            "6. volume": "69440597",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-18": {
            "1. open": "16.6",
            "2. high": "16.75",
            "3. low": "16.21",
            "4. close": "16.38",
            "5. adjusted close": "16.38",
            "6. volume": "70268854",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-17": {
            "1. open": "16.9",
            "2. high": "17.03",
            "3. low": "16.35",
            "4. close": "16.6",
            "5. adjusted close": "16.6",
            "6. volume": "89515229",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-14": {
            "1. open": "16.84",
            "2. high": "17.56",
            "3. low": "16.84",
            "4. close": "17.02",
            "5. adjusted close": "17.02",
            "6. volume": "66315307",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-13": {
            "1. open": "17.02",
            "2. high": "17.15",
            "3. low": "16.42",
            "4. close": "16.8",
            "5. adjusted close": "16.8",
            "6. volume": "70228592",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-12": {
            "1. open": "16.98",
            "2. high": "17.45",
            "3. low": "16.81",
            "4. close": "17.18",
            "5. adjusted close": "17.18",
            "6. volume": "57958740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-11": {
            "1. open": "17.76",
            "2. high": "17.77",
            "3. low": "16.74",
            "4. close": "16.98",
            "5. adjusted close": "16.98",
            "6. volume": "88729965",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-10": {
            "1. open": "17.8",
            "2. high": "18.42",
            "3. low": "17.62",
            "4. close": "17.76",
            "5. adjusted close": "17.76",
            "6. volume": "94803985",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-30": {
            "1. open": "17.54",
            "2. high": "18.02",
            "3. low": "17.26",
            "4. close": "17.83",
            "5. adjusted close": "17.83",
            "6. volume": "86090478",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-29": {
            "1. open": "17.68",
            "2. high": "17.71",
            "3. low": "17.13",
            "4. close": "17.15",
            "5. adjusted close": "17.15",
            "6. volume": "53710931",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-28": {
            "1. open": "17.48",
            "2. high": "17.8",
            "3. low": "17.28",
            "4. close": "17.46",
            "5. adjusted close": "17.46",
            "6. volume": "60084653",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-27": {
            "1. open": "17.38",
            "2. high": "17.79",
            "3. low": "17.24",
            "4. close": "17.6",
            "5. adjusted close": "17.6",
            "6. volume": "58377021",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-26": {
            "1. open": "17.69",
            "2. high": "18.08",
            "3. low": "17.41",
            "4. close": "17.44",
            "5. adjusted close": "17.44",
            "6. volume": "70104464",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-23": {
            "1. open": "17.45",
            "2. high": "18.06",
            "3. low": "17.39",
            "4. close": "17.51",
            "5. adjusted close": "17.51",
            "6. volume": "63261813",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-22": {
            "1. open": "17.53",
            "2. high": "17.71",
            "3. low": "17.21",
            "4. close": "17.49",
            "5. adjusted close": "17.49",
            "6. volume": "60782030",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-21": {
            "1. open": "17.75",
            "2. high": "17.75",
            "3. low": "17.31",
            "4. close": "17.56",
            "5. adjusted close": "17.56",
            "6. volume": "73451537",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-20": {
            "1. open": "18.18",
            "2. high": "18.29",
            "3. low": "17.43",
            "4. close": "17.56",
            "5. adjusted close": "17.56",
            "6. volume": "100725375",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-19": {
            "1. open": "18.03",
            "2. high": "18.4",
            "3. low": "17.83",
            "4. close": "18.18",
            "5. adjusted close": "18.18",
            "6. volume": "82831132",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-16": {
            "1. open": "18.35",
            "2. high": "18.59",
            "3. low": "17.91",
            "4. close": "18.0",
            "5. adjusted close": "18.0",
            "6. volume": "114495897",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-15": {
            "1. open": "18.1",
            "2. high": "18.77",
            "3. low": "18.03",
            "4. close": "18.5",
            "5. adjusted close": "18.5",
            "6. volume": "150884861",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-14": {
            "1. open": "18.0",
            "2. high": "18.47",
            "3. low": "17.84",
            "4. close": "17.91",
            "5. adjusted close": "17.91",
            "6. volume": "74322985",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-13": {
            "1. open": "18.11",
            "2. high": "18.55",
            "3. low": "17.94",
            "4. close": "18.18",
            "5. adjusted close": "18.18",
            "6. volume": "106021641",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-09": {
            "1. open": "17.49",
            "2. high": "18.39",
            "3. low": "17.41",
            "4. close": "18.15",
            "5. adjusted close": "18.15",
            "6. volume": "141202545",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-08": {
            "1. open": "17.54",
            "2. high": "17.69",
            "3. low": "17.25",
            "4. close": "17.58",
            "5. adjusted close": "17.58",
            "6. volume": "72336234",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-07": {
            "1. open": "17.66",
            "2. high": "17.82",
            "3. low": "17.4",
            "4. close": "17.52",
            "5. adjusted close": "17.52",
            "6. volume": "88338610",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-06": {
            "1. open": "17.13",
            "2. high": "17.88",
            "3. low": "17.1",
            "4. close": "17.85",
            "5. adjusted close": "17.85",
            "6. volume": "143822394",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-05": {
            "1. open": "16.86",
            "2. high": "17.37",
            "3. low": "16.72",
            "4. close": "17.17",
            "5. adjusted close": "17.17",
            "6. volume": "93396757",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-02": {
            "1. open": "16.93",
            "2. high": "16.95",
            "3. low": "16.57",
            "4. close": "16.8",
            "5. adjusted close": "16.8",
            "6. volume": "69680411",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-01": {
            "1. open": "16.75",
            "2. high": "17.2",
            "3. low": "16.47",
            "4. close": "16.84",
            "5. adjusted close": "16.84",
            "6. volume": "130830401",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-31": {
            "1. open": "16.38",
            "2. high": "16.75",
            "3. low": "16.19",
            "4. close": "16.63",
            "5. adjusted close": "16.63",
            "6. volume": "160465590",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-30": {
            "1. open": "15.5",
            "2. high": "15.93",
            "3. low": "15.47",
            "4. close": "15.89",
            "5. adjusted close": "15.89",
            "6. volume": "59427615",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-29": {
            "1. open": "15.74",
            "2. high": "15.75",
            "3. low": "15.35",
            "4. close": "15.57",
            "5. adjusted close": "15.57",
            "6. volume": "67140780",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-26": {
            "1. open": "15.91",
            "2. high": "16.07",
            "3. low": "15.68",
            "4. close": "15.83",
            "5. adjusted close": "15.83",
            "6. volume": "64160665",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-25": {
            "1. open": "15.98",
            "2. high": "16.14",
            "3. low": "15.58",
            "4. close": "15.83",
            "5. adjusted close": "15.83",
            "6. volume": "72552478",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-24": {
            "1. open": "16.75",
            "2. high": "16.88",
            "3. low": "16.5",
            "4. close": "16.62",
            "5. adjusted close": "16.62",
            "6. volume": "59417542",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-23": {
            "1. open": "17.05",
            "2. high": "17.06",
            "3. low": "16.66",
            "4. close": "16.86",
            "5. adjusted close": "16.86",
            "6. volume": "58180137",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-22": {
            "1. open": "17.02",
            "2. high": "17.15",
            "3. low": "16.85",
            "4. close": "17.05",
            "5. adjusted close": "17.05",
            "6. volume": "50415187",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-19": {
            "1. open": "16.75",
            "2. high": "17.3",
            "3. low": "16.63",
            "4. close": "17.01",
            "5. adjusted close": "17.01",
            "6. volume": "71117015",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-18": {
            "1. open": "16.87",
            "2. high": "16.87",
            "3. low": "16.57",
            "4. close": "16.79",
            "5. adjusted close": "16.79",
            "6. volume": "63900061",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-17": {
            "1. open": "16.47",
            "2. high": "17.05",
            "3. low": "16.3",
            "4. close": "16.88",
            "5. adjusted close": "16.88",
            "6. volume": "94424893",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-16": {
            "1. open": "16.4",
            "2. high": "16.76",
            "3. low": "16.38",
            "4. close": "16.53",
            "5. adjusted close": "16.53",
            "6. volume": "79459023",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-15": {
            "1. open": "16.3",
            "2. high": "16.52",
            "3. low": "16.25",
            "4. close": "16.29",
            "5. adjusted close": "16.29",
            "6. volume": "51121519",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-12": {
            "1. open": "16.21",
            "2. high": "16.4",
            "3. low": "16.11",
            "4. close": "16.38",
            "5. adjusted close": "16.38",
            "6. volume": "53430166",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-11": {
            "1. open": "16.14",
            "2. high": "16.3",
            "3. low": "16.09",
            "4. close": "16.28",
            "5. adjusted close": "16.28",
            "6. volume": "62211501",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-10": {
            "1. open": "16.15",
            "2. high": "16.22",
            "3. low": "16.02",
            "4. close": "16.1",
            "5. adjusted close": "16.1",
            "6. volume": "42687575",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-09": {
            "1. open": "16.26",
            "2. high": "16.35",
            "3. low": "16.12",
            "4. close": "16.23",
            "5. adjusted close": "16.23",
            "6. volume": "41747816",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-08": {
            "1. open": "16.5",
            "2. high": "16.8",
            "3. low": "16.2",
            "4. close": "16.27",
            "5. adjusted close": "16.27",
            "6. volume": "59221079",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-05": {
            "1. open": "16.23",
            "2. high": "16.47",
            "3. low": "16.13",
            "4. close": "16.46",
            "5. adjusted close": "16.46",
            "6. volume": "37714561",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-04": {
            "1. open": "16.08",
            "2. high": "16.32",
            "3. low": "16.02",
            "4. close": "16.23",
            "5. adjusted close": "16.23",
            "6. volume": "38835684",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-03": {
            "1. open": "16.51",
            "2. high": "16.67",
            "3. low": "16.04",
            "4. close": "16.06",
            "5. adjusted close": "16.06",
            "6. volume": "81500417",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-02": {
            "1. open": "16.75",
            "2. high": "16.75",
            "3. low": "16.32",
            "4. close": "16.52",
            "5. adjusted close": "16.52",
            "6. volume": "68686869",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-01": {
            "1. open": "17.14",
            "2. high": "17.15",
            "3. low": "16.84",
            "4. close": "16.87",
            "5. adjusted close": "16.87",
            "6. volume": "73200234",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-29": {
            "1. open": "17.56",
            "2. high": "17.68",
            "3. low": "17.18",
            "4. close": "17.21",
            "5. adjusted close": "17.21",
            "6. volume": "80530398",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-28": {
            "1. open": "17.73",
            "2. high": "17.83",
            "3. low": "17.52",
            "4. close": "17.65",
            "5. adjusted close": "17.65",
            "6. volume": "62719633",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-27": {
            "1. open": "17.89",
            "2. high": "17.95",
            "3. low": "17.63",
            "4. close": "17.76",
            "5. adjusted close": "17.76",
            "6. volume": "59705091",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-26": {
            "1. open": "17.5",
            "2. high": "18.19",
            "3. low": "17.23",
            "4. close": "18.05",
            "5. adjusted close": "18.05",
            "6. volume": "115735750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-25": {
            "1. open": "17.39",
            "2. high": "17.78",
            "3. low": "17.35",
            "4. close": "17.5",
            "5. adjusted close": "17.5",
            "6. volume": "67512871",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-22": {
            "1. open": "17.3",
            "2. high": "17.49",
            "3. low": "17.11",
            "4. close": "17.38",
            "5. adjusted close": "17.38",
            "6. volume": "60168022",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-21": {
            "1. open": "17.65",
            "2. high": "17.72",
            "3. low": "17.21",
            "4. close": "17.29",
            "5. adjusted close": "17.29",
            "6. volume": "98551935",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-20": {
            "1. open": "17.88",
            "2. high": "17.9",
            "3. low": "17.68",
            "4. close": "17.76",
            "5. adjusted close": "17.76",
            "6. volume": "50684960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-19": {
            "1. open": "17.94",
            "2. high": "17.99",
            "3. low": "17.62",
            "4. close": "17.8",
            "5. adjusted close": "17.8",
            "6. volume": "56592864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-18": {
            "1. open": "17.74",
            "2. high": "18.01",
            "3. low": "17.45",
            "4. close": "17.9",
            "5. adjusted close": "17.9",
            "6. volume": "76264189",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-15": {
            "1. open": "18.33",
            "2. high": "18.37",
            "3. low": "17.6",
            "4. close": "17.62",
            "5. adjusted close": "17.62",
            "6. volume": "124755096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-14": {
            "1. open": "18.84",
            "2. high": "18.91",
            "3. low": "18.3",
            "4. close": "18.39",
            "5. adjusted close": "18.39",
            "6. volume": "83853614",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-13": {
            "1. open": "19.05",
            "2. high": "19.66",
            "3. low": "18.8",
            "4. close": "18.96",
            "5. adjusted close": "18.96",
            "6. volume": "95041984",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-12": {
            "1. open": "18.96",
            "2. high": "19.23",
            "3. low": "18.93",
            "4. close": "19.03",
            "5. adjusted close": "19.03",
            "6. volume": "48118123",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-11": {
            "1. open": "19.15",
            "2. high": "19.32",
            "3. low": "18.9",
            "4. close": "18.98",
            "5. adjusted close": "18.98",
            "6. volume": "51024127",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-08": {
            "1. open": "19.19",
            "2. high": "19.49",
            "3. low": "19.1",
            "4. close": "19.28",
            "5. adjusted close": "19.28",
            "6. volume": "46743404",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-07": {
            "1. open": "19.45",
            "2. high": "19.68",
            "3. low": "19.04",
            "4. close": "19.19",
            "5. adjusted close": "19.19",
            "6. volume": "73125472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-06": {
            "1. open": "20.0",
            "2. high": "20.15",
            "3. low": "19.31",
            "4. close": "19.47",
            "5. adjusted close": "19.47",
            "6. volume": "85930553",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-05": {
            "1. open": "20.25",
            "2. high": "20.47",
            "3. low": "19.94",
            "4. close": "20.04",
            "5. adjusted close": "20.04",
            "6. volume": "68728876",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-04": {
            "1. open": "20.23",
            "2. high": "20.35",
            "3. low": "19.86",
            "4. close": "20.21",
            "5. adjusted close": "20.21",
            "6. volume": "76999918",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-01": {
            "1. open": "20.49",
            "2. high": "20.59",
            "3. low": "20.26",
            "4. close": "20.4",
            "5. adjusted close": "20.4",
            "6. volume": "75831845",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-30": {
            "1. open": "19.4",
            "2. high": "20.55",
            "3. low": "19.37",
            "4. close": "20.5",
            "5. adjusted close": "20.5",
            "6. volume": "191818525",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-29": {
            "1. open": "18.59",
            "2. high": "19.8",
            "3. low": "18.52",
            "4. close": "19.63",
            "5. adjusted close": "19.63",
            "6. volume": "196791373",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-28": {
            "1. open": "18.5",
            "2. high": "18.7",
            "3. low": "18.3",
            "4. close": "18.45",
            "5. adjusted close": "18.45",
            "6. volume": "61164037",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-27": {
            "1. open": "18.36",
            "2. high": "18.66",
            "3. low": "18.28",
            "4. close": "18.51",
            "5. adjusted close": "18.51",
            "6. volume": "70074192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-24": {
            "1. open": "18.64",
            "2. high": "18.74",
            "3. low": "18.25",
            "4. close": "18.34",
            "5. adjusted close": "18.34",
            "6. volume": "79337245",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-23": {
            "1. open": "18.3",
            "2. high": "18.68",
            "3. low": "18.22",
            "4. close": "18.57",
            "5. adjusted close": "18.57",
            "6. volume": "58210867",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-22": {
            "1. open": "18.57",
            "2. high": "18.68",
            "3. low": "18.28",
            "4. close": "18.3",
            "5. adjusted close": "18.3",
            "6. volume": "47344785",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-21": {
            "1. open": "18.58",
            "2. high": "19.0",
            "3. low": "18.41",
            "4. close": "18.58",
            "5. adjusted close": "18.58",
            "6. volume": "88513238",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-20": {
            "1. open": "18.33",
            "2. high": "18.69",
            "3. low": "18.22",
            "4. close": "18.58",
            "5. adjusted close": "18.58",
            "6. volume": "92346930",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-17": {
            "1. open": "18.05",
            "2. high": "18.25",
            "3. low": "18.04",
            "4. close": "18.15",
            "5. adjusted close": "18.15",
            "6. volume": "53790177",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-16": {
            "1. open": "18.35",
            "2. high": "18.66",
            "3. low": "18.1",
            "4. close": "18.18",
            "5. adjusted close": "18.18",
            "6. volume": "75917159",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-15": {
            "1. open": "17.86",
            "2. high": "18.77",
            "3. low": "17.75",
            "4. close": "18.34",
            "5. adjusted close": "18.34",
            "6. volume": "157186515",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-14": {
            "1. open": "17.35",
            "2. high": "17.76",
            "3. low": "17.32",
            "4. close": "17.75",
            "5. adjusted close": "17.75",
            "6. volume": "71188619",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-13": {
            "1. open": "17.75",
            "2. high": "17.85",
            "3. low": "17.38",
            "4. close": "17.47",
            "5. adjusted close": "17.47",
            "6. volume": "68665278",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-10": {
            "1. open": "17.73",
            "2. high": "17.95",
            "3. low": "17.71",
            "4. close": "17.86",
            "5. adjusted close": "17.86",
            "6. volume": "81803129",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-09": {
            "1. open": "17.58",
            "2. high": "17.95",
            "3. low": "17.56",
            "4. close": "17.83",
            "5. adjusted close": "17.83",
            "6. volume": "100012186",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-08": {
            "1. open": "17.44",
            "2. high": "17.56",
            "3. low": "17.27",
            "4. close": "17.54",
            "5. adjusted close": "17.54",
            "6. volume": "73783784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-07": {
            "1. open": "17.24",
            "2. high": "17.54",
            "3. low": "17.19",
            "4. close": "17.43",
            "5. adjusted close": "17.43",
            "6. volume": "94494171",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-06": {
            "1. open": "17.69",
            "2. high": "17.69",
            "3. low": "17.0",
            "4. close": "17.29",
            "5. adjusted close": "17.29",
            "6. volume": "154844640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-02": {
            "1. open": "17.82",
            "2. high": "17.83",
            "3. low": "17.52",
            "4. close": "17.71",
            "5. adjusted close": "17.71",
            "6. volume": "76505893",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-01": {
            "1. open": "17.84",
            "2. high": "18.12",
            "3. low": "17.74",
            "4. close": "17.88",
            "5. adjusted close": "17.88",
            "6. volume": "80684815",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-31": {
            "1. open": "17.83",
            "2. high": "17.95",
            "3. low": "17.61",
            "4. close": "17.81",
            "5. adjusted close": "17.81",
            "6. volume": "94078893",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-30": {
            "1. open": "18.15",
            "2. high": "18.25",
            "3. low": "17.73",
            "4. close": "17.82",
            "5. adjusted close": "17.82",
            "6. volume": "88207837",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-27": {
            "1. open": "18.42",
            "2. high": "18.49",
            "3. low": "18.03",
            "4. close": "18.14",
            "5. adjusted close": "18.14",
            "6. volume": "52641209",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-26": {
            "1. open": "18.2",
            "2. high": "18.65",
            "3. low": "18.07",
            "4. close": "18.39",
            "5. adjusted close": "18.39",
            "6. volume": "63866715",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-25": {
            "1. open": "18.13",
            "2. high": "18.23",
            "3. low": "18.0",
            "4. close": "18.22",
            "5. adjusted close": "18.22",
            "6. volume": "43405272",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-24": {
            "1. open": "18.3",
            "2. high": "18.52",
            "3. low": "18.09",
            "4. close": "18.12",
            "5. adjusted close": "18.12",
            "6. volume": "63520018",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-23": {
            "1. open": "18.72",
            "2. high": "18.85",
            "3. low": "18.3",
            "4. close": "18.35",
            "5. adjusted close": "18.35",
            "6. volume": "97730652",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-20": {
            "1. open": "19.4",
            "2. high": "19.49",
            "3. low": "18.56",
            "4. close": "18.9",
            "5. adjusted close": "18.9",
            "6. volume": "160207731",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-19": {
            "1. open": "18.5",
            "2. high": "19.35",
            "3. low": "18.47",
            "4. close": "19.25",
            "5. adjusted close": "19.25",
            "6. volume": "101755207",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-18": {
            "1. open": "19.01",
            "2. high": "19.17",
            "3. low": "18.47",
            "4. close": "18.82",
            "5. adjusted close": "18.82",
            "6. volume": "76115784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-17": {
            "1. open": "18.8",
            "2. high": "19.6",
            "3. low": "18.61",
            "4. close": "19.07",
            "5. adjusted close": "19.07",
            "6. volume": "116903766",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-16": {
            "1. open": "19.2",
            "2. high": "19.29",
            "3. low": "18.37",
            "4. close": "18.88",
            "5. adjusted close": "18.88",
            "6. volume": "122100817",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-13": {
            "1. open": "18.0",
            "2. high": "18.7",
            "3. low": "17.91",
            "4. close": "18.67",
            "5. adjusted close": "18.67",
            "6. volume": "121213833",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-12": {
            "1. open": "18.32",
            "2. high": "18.45",
            "3. low": "17.78",
            "4. close": "17.98",
            "5. adjusted close": "17.98",
            "6. volume": "91043532",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-11": {
            "1. open": "18.5",
            "2. high": "18.65",
            "3. low": "18.22",
            "4. close": "18.46",
            "5. adjusted close": "18.46",
            "6. volume": "96632470",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-10": {
            "1. open": "18.24",
            "2. high": "18.73",
            "3. low": "17.92",
            "4. close": "18.56",
            "5. adjusted close": "18.56",
            "6. volume": "99267078",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-09": {
            "1. open": "18.49",
            "2. high": "18.88",
            "3. low": "18.28",
            "4. close": "18.48",
            "5. adjusted close": "18.48",
            "6. volume": "54575587",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-06": {
            "1. open": "18.97",
            "2. high": "19.13",
            "3. low": "18.41",
            "4. close": "18.49",
            "5. adjusted close": "18.49",
            "6. volume": "110968132",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-05": {
            "1. open": "19.52",
            "2. high": "19.81",
            "3. low": "18.77",
            "4. close": "19.43",
            "5. adjusted close": "19.43",
            "6. volume": "153166945",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-29": {
            "1. open": "18.75",
            "2. high": "19.77",
            "3. low": "18.39",
            "4. close": "19.38",
            "5. adjusted close": "19.38",
            "6. volume": "191745747",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-28": {
            "1. open": "18.21",
            "2. high": "19.03",
            "3. low": "18.05",
            "4. close": "18.7",
            "5. adjusted close": "18.7",
            "6. volume": "159203223",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-27": {
            "1. open": "18.66",
            "2. high": "19.21",
            "3. low": "17.72",
            "4. close": "18.23",
            "5. adjusted close": "18.23",
            "6. volume": "184496126",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-26": {
            "1. open": "18.8",
            "2. high": "19.55",
            "3. low": "18.65",
            "4. close": "18.96",
            "5. adjusted close": "18.96",
            "6. volume": "106140057",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-25": {
            "1. open": "19.6",
            "2. high": "19.99",
            "3. low": "18.8",
            "4. close": "18.83",
            "5. adjusted close": "18.83",
            "6. volume": "112780075",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-22": {
            "1. open": "19.1",
            "2. high": "20.1",
            "3. low": "19.0",
            "4. close": "19.81",
            "5. adjusted close": "19.81",
            "6. volume": "110617127",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-21": {
            "1. open": "19.25",
            "2. high": "19.86",
            "3. low": "19.19",
            "4. close": "19.3",
            "5. adjusted close": "19.3",
            "6. volume": "103053966",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-20": {
            "1. open": "20.43",
            "2. high": "20.56",
            "3. low": "19.2",
            "4. close": "19.35",
            "5. adjusted close": "19.35",
            "6. volume": "161914837",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-19": {
            "1. open": "20.54",
            "2. high": "20.7",
            "3. low": "19.67",
            "4. close": "20.66",
            "5. adjusted close": "20.66",
            "6. volume": "119979798",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-18": {
            "1. open": "20.88",
            "2. high": "21.08",
            "3. low": "20.35",
            "4. close": "20.53",
            "5. adjusted close": "20.53",
            "6. volume": "106750212",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-15": {
            "1. open": "20.84",
            "2. high": "21.88",
            "3. low": "20.72",
            "4. close": "21.3",
            "5. adjusted close": "21.3",
            "6. volume": "155838295",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-14": {
            "1. open": "20.64",
            "2. high": "21.65",
            "3. low": "20.15",
            "4. close": "21.0",
            "5. adjusted close": "21.0",
            "6. volume": "177527324",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-13": {
            "1. open": "20.1",
            "2. high": "21.19",
            "3. low": "19.85",
            "4. close": "20.5",
            "5. adjusted close": "20.5",
            "6. volume": "160518912",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-12": {
            "1. open": "20.92",
            "2. high": "21.25",
            "3. low": "19.96",
            "4. close": "20.17",
            "5. adjusted close": "20.17",
            "6. volume": "172022414",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-11": {
            "1. open": "21.05",
            "2. high": "21.48",
            "3. low": "20.4",
            "4. close": "20.74",
            "5. adjusted close": "20.74",
            "6. volume": "165525558",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-08": {
            "1. open": "20.91",
            "2. high": "21.6",
            "3. low": "20.45",
            "4. close": "21.49",
            "5. adjusted close": "21.49",
            "6. volume": "182375430",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-07": {
            "1. open": "20.9",
            "2. high": "21.64",
            "3. low": "20.68",
            "4. close": "20.91",
            "5. adjusted close": "20.91",
            "6. volume": "179090348",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-06": {
            "1. open": "21.31",
            "2. high": "21.9",
            "3. low": "20.67",
            "4. close": "21.22",
            "5. adjusted close": "21.22",
            "6. volume": "296247396",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-01": {
            "1. open": "18.95",
            "2. high": "20.94",
            "3. low": "18.88",
            "4. close": "20.66",
            "5. adjusted close": "20.66",
            "6. volume": "301454185",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-31": {
            "1. open": "18.3",
            "2. high": "20.15",
            "3. low": "18.28",
            "4. close": "19.15",
            "5. adjusted close": "19.15",
            "6. volume": "334939975",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-30": {
            "1. open": "17.55",
            "2. high": "19.05",
            "3. low": "17.47",
            "4. close": "18.98",
            "5. adjusted close": "18.98",
            "6. volume": "219506404",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-29": {
            "1. open": "17.63",
            "2. high": "17.84",
            "3. low": "17.39",
            "4. close": "17.48",
            "5. adjusted close": "17.48",
            "6. volume": "65577238",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-28": {
            "1. open": "17.1",
            "2. high": "17.91",
            "3. low": "17.01",
            "4. close": "17.77",
            "5. adjusted close": "17.77",
            "6. volume": "104208574",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-25": {
            "1. open": "17.3",
            "2. high": "17.9",
            "3. low": "17.11",
            "4. close": "17.41",
            "5. adjusted close": "17.41",
            "6. volume": "96022889",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-24": {
            "1. open": "17.58",
            "2. high": "18.0",
            "3. low": "17.42",
            "4. close": "17.48",
            "5. adjusted close": "17.48",
            "6. volume": "106482355",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-23": {
            "1. open": "17.65",
            "2. high": "18.34",
            "3. low": "17.12",
            "4. close": "17.91",
            "5. adjusted close": "17.91",
            "6. volume": "182950907",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-22": {
            "1. open": "16.56",
            "2. high": "17.77",
            "3. low": "16.53",
            "4. close": "17.58",
            "5. adjusted close": "17.58",
            "6. volume": "197057242",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-21": {
            "1. open": "17.28",
            "2. high": "17.28",
            "3. low": "16.69",
            "4. close": "16.8",
            "5. adjusted close": "16.8",
            "6. volume": "141043856",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-18": {
            "1. open": "16.44",
            "2. high": "17.55",
            "3. low": "16.3",
            "4. close": "17.45",
            "5. adjusted close": "17.45",
            "6. volume": "183948423",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-17": {
            "1. open": "16.41",
            "2. high": "16.88",
            "3. low": "16.28",
            "4. close": "16.68",
            "5. adjusted close": "16.68",
            "6. volume": "221623620",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-16": {
            "1. open": "15.2",
            "2. high": "15.8",
            "3. low": "14.43",
            "4. close": "15.51",
            "5. adjusted close": "15.51",
            "6. volume": "210098664",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-15": {
            "1. open": "15.8",
            "2. high": "15.89",
            "3. low": "14.77",
            "4. close": "14.8",
            "5. adjusted close": "14.8",
            "6. volume": "209884233",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-14": {
            "1. open": "16.38",
            "2. high": "16.95",
            "3. low": "16.04",
            "4. close": "16.09",
            "5. adjusted close": "16.09",
            "6. volume": "112594520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-11": {
            "1. open": "16.35",
            "2. high": "16.75",
            "3. low": "16.02",
            "4. close": "16.65",
            "5. adjusted close": "16.65",
            "6. volume": "102124839",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-10": {
            "1. open": "17.18",
            "2. high": "17.27",
            "3. low": "16.73",
            "4. close": "16.77",
            "5. adjusted close": "16.77",
            "6. volume": "105907867",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-09": {
            "1. open": "17.77",
            "2. high": "17.83",
            "3. low": "16.05",
            "4. close": "16.98",
            "5. adjusted close": "16.98",
            "6. volume": "229964748",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-08": {
            "1. open": "18.45",
            "2. high": "18.5",
            "3. low": "17.59",
            "4. close": "17.67",
            "5. adjusted close": "17.67",
            "6. volume": "158372769",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-07": {
            "1. open": "18.54",
            "2. high": "18.9",
            "3. low": "18.33",
            "4. close": "18.54",
            "5. adjusted close": "18.54",
            "6. volume": "119326590",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-04": {
            "1. open": "19.3",
            "2. high": "19.3",
            "3. low": "18.35",
            "4. close": "18.71",
            "5. adjusted close": "18.71",
            "6. volume": "213782225",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-03": {
            "1. open": "19.35",
            "2. high": "19.73",
            "3. low": "19.34",
            "4. close": "19.49",
            "5. adjusted close": "19.49",
            "6. volume": "131903840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-02": {
            "1. open": "19.41",
            "2. high": "19.67",
            "3. low": "19.11",
            "4. close": "19.32",
            "5. adjusted close": "19.32",
            "6. volume": "89209507",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-01": {
            "1. open": "19.21",
            "2. high": "19.43",
            "3. low": "19.1",
            "4. close": "19.38",
            "5. adjusted close": "19.38",
            "6. volume": "81580563",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-28": {
            "1. open": "19.5",
            "2. high": "19.5",
            "3. low": "18.99",
            "4. close": "19.2",
            "5. adjusted close": "19.2",
            "6. volume": "86195407",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-25": {
            "1. open": "19.95",
            "2. high": "20.03",
            "3. low": "19.45",
            "4. close": "19.53",
            "5. adjusted close": "19.53",
            "6. volume": "89396982",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-24": {
            "1. open": "20.15",
            "2. high": "20.38",
            "3. low": "19.6",
            "4. close": "19.84",
            "5. adjusted close": "19.84",
            "6. volume": "87979439",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-23": {
            "1. open": "20.65",
            "2. high": "20.69",
            "3. low": "20.02",
            "4. close": "20.26",
            "5. adjusted close": "20.26",
            "6. volume": "91691868",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-22": {
            "1. open": "20.51",
            "2. high": "20.94",
            "3. low": "20.4",
            "4. close": "20.64",
            "5. adjusted close": "20.64",
            "6. volume": "86777261",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-21": {
            "1. open": "20.3",
            "2. high": "20.91",
            "3. low": "20.1",
            "4. close": "20.7",
            "5. adjusted close": "20.7",
            "6. volume": "93337388",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-18": {
            "1. open": "19.7",
            "2. high": "20.54",
            "3. low": "19.7",
            "4. close": "20.48",
            "5. adjusted close": "20.48",
            "6. volume": "137271076",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-17": {
            "1. open": "19.97",
            "2. high": "19.97",
            "3. low": "19.56",
            "4. close": "19.8",
            "5. adjusted close": "19.8",
            "6. volume": "77303530",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-16": {
            "1. open": "19.87",
            "2. high": "20.16",
            "3. low": "19.74",
            "4. close": "20.0",
            "5. adjusted close": "20.0",
            "6. volume": "70648987",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-15": {
            "1. open": "20.25",
            "2. high": "20.32",
            "3. low": "19.71",
            "4. close": "19.81",
            "5. adjusted close": "19.81",
            "6. volume": "114032047",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-14": {
            "1. open": "20.95",
            "2. high": "20.95",
            "3. low": "20.2",
            "4. close": "20.24",
            "5. adjusted close": "20.24",
            "6. volume": "126886699",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-11": {
            "1. open": "21.0",
            "2. high": "21.68",
            "3. low": "21.0",
            "4. close": "21.18",
            "5. adjusted close": "21.18",
            "6. volume": "149111845",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-10": {
            "1. open": "20.42",
            "2. high": "21.19",
            "3. low": "19.9",
            "4. close": "20.85",
            "5. adjusted close": "20.85",
            "6. volume": "140992320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-09": {
            "1. open": "20.82",
            "2. high": "21.32",
            "3. low": "20.41",
            "4. close": "20.5",
            "5. adjusted close": "20.5",
            "6. volume": "136915644",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-08": {
            "1. open": "20.81",
            "2. high": "21.09",
            "3. low": "20.4",
            "4. close": "20.88",
            "5. adjusted close": "20.88",
            "6. volume": "81650810",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-07": {
            "1. open": "20.53",
            "2. high": "21.02",
            "3. low": "20.24",
            "4. close": "20.91",
            "5. adjusted close": "20.91",
            "6. volume": "93756430",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-28": {
            "1. open": "20.6",
            "2. high": "20.85",
            "3. low": "20.26",
            "4. close": "20.33",
            "5. adjusted close": "20.33",
            "6. volume": "85890022",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-27": {
            "1. open": "20.53",
            "2. high": "20.9",
            "3. low": "20.24",
            "4. close": "20.44",
            "5. adjusted close": "20.44",
            "6. volume": "99185805",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-26": {
            "1. open": "20.99",
            "2. high": "21.11",
            "3. low": "20.5",
            "4. close": "20.73",
            "5. adjusted close": "20.73",
            "6. volume": "67740414",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-25": {
            "1. open": "21.6",
            "2. high": "21.68",
            "3. low": "20.73",
            "4. close": "20.82",
            "5. adjusted close": "20.82",
            "6. volume": "106317655",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-24": {
            "1. open": "21.59",
            "2. high": "22.0",
            "3. low": "21.25",
            "4. close": "21.7",
            "5. adjusted close": "21.7",
            "6. volume": "81358420",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-21": {
            "1. open": "21.92",
            "2. high": "22.07",
            "3. low": "21.5",
            "4. close": "21.64",
            "5. adjusted close": "21.64",
            "6. volume": "79129554",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-20": {
            "1. open": "21.99",
            "2. high": "22.6",
            "3. low": "21.9",
            "4. close": "22.11",
            "5. adjusted close": "22.11",
            "6. volume": "159201940",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-19": {
            "1. open": "21.8",
            "2. high": "22.3",
            "3. low": "21.5",
            "4. close": "21.9",
            "5. adjusted close": "21.9",
            "6. volume": "119176273",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-18": {
            "1. open": "20.95",
            "2. high": "21.9",
            "3. low": "20.86",
            "4. close": "21.59",
            "5. adjusted close": "21.59",
            "6. volume": "106723695",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-17": {
            "1. open": "20.66",
            "2. high": "21.22",
            "3. low": "20.66",
            "4. close": "20.87",
            "5. adjusted close": "20.87",
            "6. volume": "62602107",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-14": {
            "1. open": "21.59",
            "2. high": "21.7",
            "3. low": "20.67",
            "4. close": "20.7",
            "5. adjusted close": "20.7",
            "6. volume": "104725179",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-13": {
            "1. open": "22.0",
            "2. high": "22.28",
            "3. low": "21.47",
            "4. close": "21.53",
            "5. adjusted close": "21.53",
            "6. volume": "91286731",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-12": {
            "1. open": "22.15",
            "2. high": "22.31",
            "3. low": "21.51",
            "4. close": "22.05",
            "5. adjusted close": "22.05",
            "6. volume": "126895594",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-11": {
            "1. open": "22.11",
            "2. high": "23.09",
            "3. low": "21.79",
            "4. close": "22.3",
            "5. adjusted close": "22.3",
            "6. volume": "170265125",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-10": {
            "1. open": "21.8",
            "2. high": "22.66",
            "3. low": "21.56",
            "4. close": "22.16",
            "5. adjusted close": "22.16",
            "6. volume": "152779663",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-07": {
            "1. open": "21.38",
            "2. high": "22.46",
            "3. low": "21.35",
            "4. close": "21.89",
            "5. adjusted close": "21.89",
            "6. volume": "226276805",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-06": {
            "1. open": "21.12",
            "2. high": "21.66",
            "3. low": "20.79",
            "4. close": "21.05",
            "5. adjusted close": "21.05",
            "6. volume": "138027406",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-05": {
            "1. open": "20.43",
            "2. high": "21.61",
            "3. low": "20.36",
            "4. close": "21.17",
            "5. adjusted close": "21.17",
            "6. volume": "193045791",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-04": {
            "1. open": "19.49",
            "2. high": "20.65",
            "3. low": "19.36",
            "4. close": "20.49",
            "5. adjusted close": "20.49",
            "6. volume": "194720202",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-31": {
            "1. open": "19.14",
            "2. high": "19.97",
            "3. low": "19.1",
            "4. close": "19.76",
            "5. adjusted close": "19.76",
            "6. volume": "115918655",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-30": {
            "1. open": "19.35",
            "2. high": "19.43",
            "3. low": "19.03",
            "4. close": "19.12",
            "5. adjusted close": "19.12",
            "6. volume": "81221299",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-29": {
            "1. open": "19.65",
            "2. high": "19.81",
            "3. low": "19.36",
            "4. close": "19.38",
            "5. adjusted close": "19.38",
            "6. volume": "58214420",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-28": {
            "1. open": "19.52",
            "2. high": "19.77",
            "3. low": "19.39",
            "4. close": "19.68",
            "5. adjusted close": "19.68",
            "6. volume": "69046789",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-27": {
            "1. open": "19.79",
            "2. high": "20.14",
            "3. low": "19.58",
            "4. close": "19.62",
            "5. adjusted close": "19.62",
            "6. volume": "75474417",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-24": {
            "1. open": "19.65",
            "2. high": "19.73",
            "3. low": "19.3",
            "4. close": "19.64",
            "5. adjusted close": "19.64",
            "6. volume": "54067661",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-23": {
            "1. open": "19.87",
            "2. high": "19.99",
            "3. low": "19.5",
            "4. close": "19.65",
            "5. adjusted close": "19.65",
            "6. volume": "69722678",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-22": {
            "1. open": "20.29",
            "2. high": "20.33",
            "3. low": "19.8",
            "4. close": "19.86",
            "5. adjusted close": "19.86",
            "6. volume": "96198591",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-21": {
            "1. open": "19.49",
            "2. high": "20.67",
            "3. low": "19.44",
            "4. close": "20.31",
            "5. adjusted close": "20.31",
            "6. volume": "159263253",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-20": {
            "1. open": "19.51",
            "2. high": "19.95",
            "3. low": "19.51",
            "4. close": "19.56",
            "5. adjusted close": "19.56",
            "6. volume": "68959848",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-17": {
            "1. open": "19.79",
            "2. high": "19.94",
            "3. low": "19.53",
            "4. close": "19.53",
            "5. adjusted close": "19.53",
            "6. volume": "52678298",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-16": {
            "1. open": "19.51",
            "2. high": "20.09",
            "3. low": "19.48",
            "4. close": "19.79",
            "5. adjusted close": "19.79",
            "6. volume": "55501743",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-15": {
            "1. open": "19.41",
            "2. high": "19.77",
            "3. low": "19.4",
            "4. close": "19.61",
            "5. adjusted close": "19.61",
            "6. volume": "53641083",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-14": {
            "1. open": "19.91",
            "2. high": "19.95",
            "3. low": "19.43",
            "4. close": "19.5",
            "5. adjusted close": "19.5",
            "6. volume": "77966905",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-13": {
            "1. open": "20.08",
            "2. high": "20.54",
            "3. low": "19.87",
            "4. close": "19.9",
            "5. adjusted close": "19.9",
            "6. volume": "97355343",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-10": {
            "1. open": "20.2",
            "2. high": "20.44",
            "3. low": "20.01",
            "4. close": "20.16",
            "5. adjusted close": "20.16",
            "6. volume": "77189000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-09": {
            "1. open": "19.88",
            "2. high": "20.6",
            "3. low": "19.87",
            "4. close": "20.4",
            "5. adjusted close": "20.4",
            "6. volume": "131433978",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-08": {
            "1. open": "19.94",
            "2. high": "19.98",
            "3. low": "19.5",
            "4. close": "19.81",
            "5. adjusted close": "19.81",
            "6. volume": "92476411",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-07": {
            "1. open": "20.15",
            "2. high": "20.3",
            "3. low": "19.7",
            "4. close": "19.94",
            "5. adjusted close": "19.94",
            "6. volume": "152240768",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-06": {
            "1. open": "19.6",
            "2. high": "20.15",
            "3. low": "19.46",
            "4. close": "19.49",
            "5. adjusted close": "19.49",
            "6. volume": "125570893",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-03": {
            "1. open": "19.03",
            "2. high": "19.35",
            "3. low": "18.59",
            "4. close": "19.27",
            "5. adjusted close": "19.27",
            "6. volume": "109532905",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-02": {
            "1. open": "18.4",
            "2. high": "19.09",
            "3. low": "18.22",
            "4. close": "19.03",
            "5. adjusted close": "19.03",
            "6. volume": "101785861",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-01": {
            "1. open": "18.26",
            "2. high": "18.64",
            "3. low": "18.21",
            "4. close": "18.47",
            "5. adjusted close": "18.47",
            "6. volume": "67451582",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-30": {
            "1. open": "18.44",
            "2. high": "18.66",
            "3. low": "18.16",
            "4. close": "18.26",
            "5. adjusted close": "18.26",
            "6. volume": "71309222",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-29": {
            "1. open": "18.75",
            "2. high": "18.87",
            "3. low": "18.35",
            "4. close": "18.46",
            "5. adjusted close": "18.46",
            "6. volume": "71859581",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-26": {
            "1. open": "19.15",
            "2. high": "19.15",
            "3. low": "18.95",
            "4. close": "18.99",
            "5. adjusted close": "18.99",
            "6. volume": "50402333",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-25": {
            "1. open": "19.22",
            "2. high": "19.35",
            "3. low": "19.07",
            "4. close": "19.22",
            "5. adjusted close": "19.22",
            "6. volume": "51812306",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-24": {
            "1. open": "19.12",
            "2. high": "19.38",
            "3. low": "19.0",
            "4. close": "19.3",
            "5. adjusted close": "19.3",
            "6. volume": "82736698",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-23": {
            "1. open": "19.19",
            "2. high": "19.44",
            "3. low": "19.1",
            "4. close": "19.24",
            "5. adjusted close": "19.24",
            "6. volume": "56343565",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-22": {
            "1. open": "19.9",
            "2. high": "19.95",
            "3. low": "19.19",
            "4. close": "19.22",
            "5. adjusted close": "19.22",
            "6. volume": "87758430",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-19": {
            "1. open": "19.01",
            "2. high": "20.28",
            "3. low": "18.92",
            "4. close": "19.9",
            "5. adjusted close": "19.9",
            "6. volume": "130829309",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-18": {
            "1. open": "19.35",
            "2. high": "19.4",
            "3. low": "18.98",
            "4. close": "19.09",
            "5. adjusted close": "19.09",
            "6. volume": "60999575",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-17": {
            "1. open": "19.23",
            "2. high": "19.53",
            "3. low": "19.09",
            "4. close": "19.46",
            "5. adjusted close": "19.46",
            "6. volume": "62374971",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-16": {
            "1. open": "19.29",
            "2. high": "19.57",
            "3. low": "19.21",
            "4. close": "19.24",
            "5. adjusted close": "19.24",
            "6. volume": "59398940",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-15": {
            "1. open": "19.56",
            "2. high": "19.59",
            "3. low": "19.12",
            "4. close": "19.4",
            "5. adjusted close": "19.4",
            "6. volume": "95933152",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-12": {
            "1. open": "20.5",
            "2. high": "20.5",
            "3. low": "19.41",
            "4. close": "19.76",
            "5. adjusted close": "19.76",
            "6. volume": "206592412",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-11": {
            "1. open": "18.95",
            "2. high": "20.84",
            "3. low": "18.89",
            "4. close": "20.79",
            "5. adjusted close": "20.79",
            "6. volume": "315101576",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-10": {
            "1. open": "18.37",
            "2. high": "19.01",
            "3. low": "17.99",
            "4. close": "18.98",
            "5. adjusted close": "18.98",
            "6. volume": "169556754",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-09": {
            "1. open": "18.26",
            "2. high": "18.31",
            "3. low": "17.91",
            "4. close": "18.22",
            "5. adjusted close": "18.22",
            "6. volume": "67342991",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-08": {
            "1. open": "18.38",
            "2. high": "18.6",
            "3. low": "18.13",
            "4. close": "18.31",
            "5. adjusted close": "18.31",
            "6. volume": "120452383",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-05": {
            "1. open": "18.0",
            "2. high": "18.0",
            "3. low": "17.78",
            "4. close": "17.82",
            "5. adjusted close": "17.82",
            "6. volume": "59899261",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-04": {
            "1. open": "18.01",
            "2. high": "18.14",
            "3. low": "17.73",
            "4. close": "18.06",
            "5. adjusted close": "18.06",
            "6. volume": "68115306",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-03": {
            "1. open": "17.7",
            "2. high": "18.09",
            "3. low": "17.56",
            "4. close": "18.05",
            "5. adjusted close": "18.05",
            "6. volume": "91734710",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-02": {
            "1. open": "18.14",
            "2. high": "18.29",
            "3. low": "17.52",
            "4. close": "17.64",
            "5. adjusted close": "17.64",
            "6. volume": "144431669",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-01": {
            "1. open": "18.17",
            "2. high": "18.4",
            "3. low": "17.97",
            "4. close": "18.19",
            "5. adjusted close": "18.19",
            "6. volume": "108848243",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-29": {
            "1. open": "18.96",
            "2. high": "19.13",
            "3. low": "18.05",
            "4. close": "18.21",
            "5. adjusted close": "18.21",
            "6. volume": "244690482",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-28": {
            "1. open": "19.6",
            "2. high": "19.6",
            "3. low": "19.0",
            "4. close": "19.13",
            "5. adjusted close": "19.13",
            "6. volume": "104188563",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-27": {
            "1. open": "19.61",
            "2. high": "19.94",
            "3. low": "19.28",
            "4. close": "19.66",
            "5. adjusted close": "19.66",
            "6. volume": "94848812",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-26": {
            "1. open": "20.59",
            "2. high": "20.59",
            "3. low": "19.72",
            "4. close": "19.72",
            "5. adjusted close": "19.72",
            "6. volume": "155672779",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-25": {
            "1. open": "20.8",
            "2. high": "21.67",
            "3. low": "20.22",
            "4. close": "20.59",
            "5. adjusted close": "20.59",
            "6. volume": "170241599",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-22": {
            "1. open": "21.06",
            "2. high": "22.05",
            "3. low": "21.05",
            "4. close": "21.33",
            "5. adjusted close": "21.33",
            "6. volume": "151416456",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-21": {
            "1. open": "20.2",
            "2. high": "20.93",
            "3. low": "19.92",
            "4. close": "20.73",
            "5. adjusted close": "20.73",
            "6. volume": "162394148",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-20": {
            "1. open": "20.36",
            "2. high": "20.57",
            "3. low": "19.91",
            "4. close": "20.0",
            "5. adjusted close": "20.0",
            "6. volume": "91426900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-19": {
            "1. open": "20.52",
            "2. high": "20.74",
            "3. low": "20.21",
            "4. close": "20.3",
            "5. adjusted close": "20.3",
            "6. volume": "63732740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-18": {
            "1. open": "21.03",
            "2. high": "21.08",
            "3. low": "20.18",
            "4. close": "20.3",
            "5. adjusted close": "20.3",
            "6. volume": "107603224",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-15": {
            "1. open": "21.25",
            "2. high": "21.47",
            "3. low": "20.95",
            "4. close": "21.09",
            "5. adjusted close": "21.09",
            "6. volume": "78429686",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-14": {
            "1. open": "22.2",
            "2. high": "22.45",
            "3. low": "21.25",
            "4. close": "21.3",
            "5. adjusted close": "21.3",
            "6. volume": "84773763",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-13": {
            "1. open": "22.25",
            "2. high": "22.44",
            "3. low": "21.71",
            "4. close": "22.3",
            "5. adjusted close": "22.3",
            "6. volume": "75108756",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-12": {
            "1. open": "22.0",
            "2. high": "22.85",
            "3. low": "21.84",
            "4. close": "22.3",
            "5. adjusted close": "22.3",
            "6. volume": "127217949",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-11": {
            "1. open": "21.28",
            "2. high": "22.51",
            "3. low": "21.25",
            "4. close": "22.1",
            "5. adjusted close": "22.1",
            "6. volume": "126899398",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-08": {
            "1. open": "21.48",
            "2. high": "21.69",
            "3. low": "21.09",
            "4. close": "21.24",
            "5. adjusted close": "21.24",
            "6. volume": "73268745",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-30": {
            "1. open": "21.45",
            "2. high": "21.88",
            "3. low": "21.09",
            "4. close": "21.31",
            "5. adjusted close": "21.31",
            "6. volume": "100586048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-29": {
            "1. open": "21.3",
            "2. high": "21.5",
            "3. low": "20.94",
            "4. close": "21.17",
            "5. adjusted close": "21.17",
            "6. volume": "109234913",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-28": {
            "1. open": "20.32",
            "2. high": "21.66",
            "3. low": "20.32",
            "4. close": "21.08",
            "5. adjusted close": "21.08",
            "6. volume": "210343452",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-27": {
            "1. open": "20.15",
            "2. high": "20.38",
            "3. low": "19.71",
            "4. close": "19.81",
            "5. adjusted close": "19.81",
            "6. volume": "69313022",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-24": {
            "1. open": "20.4",
            "2. high": "20.78",
            "3. low": "20.2",
            "4. close": "20.32",
            "5. adjusted close": "20.32",
            "6. volume": "76925935",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-23": {
            "1. open": "19.9",
            "2. high": "20.93",
            "3. low": "19.85",
            "4. close": "20.55",
            "5. adjusted close": "20.55",
            "6. volume": "145578719",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-22": {
            "1. open": "18.9",
            "2. high": "20.25",
            "3. low": "18.74",
            "4. close": "20.08",
            "5. adjusted close": "20.08",
            "6. volume": "164489990",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-17": {
            "1. open": "19.05",
            "2. high": "19.34",
            "3. low": "18.93",
            "4. close": "19.07",
            "5. adjusted close": "19.07",
            "6. volume": "70531915",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-16": {
            "1. open": "19.57",
            "2. high": "19.6",
            "3. low": "19.02",
            "4. close": "19.02",
            "5. adjusted close": "19.02",
            "6. volume": "110087024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-15": {
            "1. open": "20.0",
            "2. high": "20.04",
            "3. low": "19.51",
            "4. close": "19.58",
            "5. adjusted close": "19.58",
            "6. volume": "103346382",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-14": {
            "1. open": "21.13",
            "2. high": "21.45",
            "3. low": "20.06",
            "4. close": "20.13",
            "5. adjusted close": "20.13",
            "6. volume": "160705843",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-13": {
            "1. open": "20.29",
            "2. high": "21.3",
            "3. low": "20.02",
            "4. close": "21.26",
            "5. adjusted close": "21.26",
            "6. volume": "147044429",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-10": {
            "1. open": "20.2",
            "2. high": "20.63",
            "3. low": "20.12",
            "4. close": "20.4",
            "5. adjusted close": "20.4",
            "6. volume": "68211435",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-09": {
            "1. open": "20.17",
            "2. high": "20.39",
            "3. low": "19.94",
            "4. close": "20.2",
            "5. adjusted close": "20.2",
            "6. volume": "58518237",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-08": {
            "1. open": "20.41",
            "2. high": "20.7",
            "3. low": "20.3",
            "4. close": "20.33",
            "5. adjusted close": "20.33",
            "6. volume": "66361055",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-07": {
            "1. open": "20.68",
            "2. high": "20.76",
            "3. low": "20.35",
            "4. close": "20.59",
            "5. adjusted close": "20.59",
            "6. volume": "63070053",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-06": {
            "1. open": "20.77",
            "2. high": "21.05",
            "3. low": "20.42",
            "4. close": "20.55",
            "5. adjusted close": "20.55",
            "6. volume": "79230248",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-03": {
            "1. open": "21.1",
            "2. high": "21.45",
            "3. low": "20.7",
            "4. close": "20.93",
            "5. adjusted close": "20.93",
            "6. volume": "68451633",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-02": {
            "1. open": "20.95",
            "2. high": "21.5",
            "3. low": "20.64",
            "4. close": "21.2",
            "5. adjusted close": "21.2",
            "6. volume": "75926643",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-01": {
            "1. open": "19.65",
            "2. high": "21.15",
            "3. low": "19.54",
            "4. close": "20.82",
            "5. adjusted close": "20.82",
            "6. volume": "125179018",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-31": {
            "1. open": "19.28",
            "2. high": "19.87",
            "3. low": "19.08",
            "4. close": "19.8",
            "5. adjusted close": "19.8",
            "6. volume": "96739546",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-30": {
            "1. open": "20.0",
            "2. high": "20.07",
            "3. low": "19.3",
            "4. close": "19.43",
            "5. adjusted close": "19.43",
            "6. volume": "170726663",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-27": {
            "1. open": "20.87",
            "2. high": "21.13",
            "3. low": "20.72",
            "4. close": "20.9",
            "5. adjusted close": "20.9",
            "6. volume": "48674682",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-26": {
            "1. open": "21.12",
            "2. high": "21.49",
            "3. low": "20.82",
            "4. close": "20.87",
            "5. adjusted close": "20.87",
            "6. volume": "60152046",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-25": {
            "1. open": "22.12",
            "2. high": "22.12",
            "3. low": "21.05",
            "4. close": "21.24",
            "5. adjusted close": "21.24",
            "6. volume": "88659218",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-24": {
            "1. open": "22.77",
            "2. high": "23.23",
            "3. low": "22.63",
            "4. close": "23.02",
            "5. adjusted close": "23.02",
            "6. volume": "74620829",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-23": {
            "1. open": "22.81",
            "2. high": "22.98",
            "3. low": "22.68",
            "4. close": "22.82",
            "5. adjusted close": "22.82",
            "6. volume": "41164196",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-20": {
            "1. open": "23.19",
            "2. high": "23.5",
            "3. low": "22.42",
            "4. close": "22.75",
            "5. adjusted close": "22.75",
            "6. volume": "82038392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-19": {
            "1. open": "23.51",
            "2. high": "23.7",
            "3. low": "22.97",
            "4. close": "23.15",
            "5. adjusted close": "23.15",
            "6. volume": "79264468",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-18": {
            "1. open": "23.2",
            "2. high": "23.95",
            "3. low": "22.75",
            "4. close": "23.72",
            "5. adjusted close": "23.72",
            "6. volume": "92775578",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-17": {
            "1. open": "22.8",
            "2. high": "23.87",
            "3. low": "22.78",
            "4. close": "23.12",
            "5. adjusted close": "23.12",
            "6. volume": "105042381",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-16": {
            "1. open": "22.91",
            "2. high": "23.58",
            "3. low": "22.77",
            "4. close": "22.96",
            "5. adjusted close": "22.96",
            "6. volume": "82395427",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-13": {
            "1. open": "22.59",
            "2. high": "23.03",
            "3. low": "22.32",
            "4. close": "22.79",
            "5. adjusted close": "22.79",
            "6. volume": "57671209",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-12": {
            "1. open": "23.03",
            "2. high": "23.29",
            "3. low": "22.64",
            "4. close": "22.64",
            "5. adjusted close": "22.64",
            "6. volume": "86088384",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-11": {
            "1. open": "22.6",
            "2. high": "23.95",
            "3. low": "22.6",
            "4. close": "23.11",
            "5. adjusted close": "23.11",
            "6. volume": "194035706",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-10": {
            "1. open": "22.19",
            "2. high": "22.19",
            "3. low": "21.47",
            "4. close": "21.86",
            "5. adjusted close": "21.86",
            "6. volume": "89860703",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-09": {
            "1. open": "21.0",
            "2. high": "22.76",
            "3. low": "20.98",
            "4. close": "22.28",
            "5. adjusted close": "22.28",
            "6. volume": "138908123",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-06": {
            "1. open": "20.73",
            "2. high": "21.16",
            "3. low": "20.33",
            "4. close": "21.1",
            "5. adjusted close": "21.1",
            "6. volume": "63643530",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-05": {
            "1. open": "20.75",
            "2. high": "21.49",
            "3. low": "20.65",
            "4. close": "20.99",
            "5. adjusted close": "20.99",
            "6. volume": "114984354",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-04": {
            "1. open": "20.87",
            "2. high": "20.87",
            "3. low": "20.47",
            "4. close": "20.55",
            "5. adjusted close": "20.55",
            "6. volume": "62016383",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-03": {
            "1. open": "20.91",
            "2. high": "21.23",
            "3. low": "20.79",
            "4. close": "20.88",
            "5. adjusted close": "20.88",
            "6. volume": "55773652",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-02": {
            "1. open": "20.6",
            "2. high": "21.18",
            "3. low": "20.1",
            "4. close": "20.9",
            "5. adjusted close": "20.9",
            "6. volume": "83480263",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-30": {
            "1. open": "20.39",
            "2. high": "20.7",
            "3. low": "20.1",
            "4. close": "20.66",
            "5. adjusted close": "20.66",
            "6. volume": "67998848",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-29": {
            "1. open": "20.7",
            "2. high": "20.85",
            "3. low": "20.21",
            "4. close": "20.6",
            "5. adjusted close": "20.6",
            "6. volume": "78796684",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-28": {
            "1. open": "20.18",
            "2. high": "20.77",
            "3. low": "20.14",
            "4. close": "20.49",
            "5. adjusted close": "20.49",
            "6. volume": "105118849",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-27": {
            "1. open": "21.3",
            "2. high": "21.3",
            "3. low": "20.09",
            "4. close": "20.16",
            "5. adjusted close": "20.16",
            "6. volume": "141066174",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-26": {
            "1. open": "22.8",
            "2. high": "22.8",
            "3. low": "21.25",
            "4. close": "21.36",
            "5. adjusted close": "21.36",
            "6. volume": "142371428",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-23": {
            "1. open": "23.15",
            "2. high": "23.35",
            "3. low": "22.85",
            "4. close": "23.11",
            "5. adjusted close": "23.11",
            "6. volume": "52294329",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-22": {
            "1. open": "22.71",
            "2. high": "23.25",
            "3. low": "22.62",
            "4. close": "23.21",
            "5. adjusted close": "23.21",
            "6. volume": "71118078",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-21": {
            "1. open": "23.0",
            "2. high": "23.16",
            "3. low": "22.65",
            "4. close": "22.73",
            "5. adjusted close": "22.73",
            "6. volume": "69051128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-20": {
            "1. open": "23.3",
            "2. high": "23.37",
            "3. low": "22.9",
            "4. close": "23.09",
            "5. adjusted close": "23.09",
            "6. volume": "55247795",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-19": {
            "1. open": "23.88",
            "2. high": "23.89",
            "3. low": "23.27",
            "4. close": "23.48",
            "5. adjusted close": "23.48",
            "6. volume": "57864557",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-16": {
            "1. open": "23.4",
            "2. high": "24.05",
            "3. low": "23.35",
            "4. close": "23.95",
            "5. adjusted close": "23.95",
            "6. volume": "64315372",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-15": {
            "1. open": "23.21",
            "2. high": "23.73",
            "3. low": "23.01",
            "4. close": "23.52",
            "5. adjusted close": "23.52",
            "6. volume": "63981243",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-14": {
            "1. open": "23.81",
            "2. high": "23.88",
            "3. low": "23.2",
            "4. close": "23.21",
            "5. adjusted close": "23.21",
            "6. volume": "74848233",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-13": {
            "1. open": "23.84",
            "2. high": "24.14",
            "3. low": "23.73",
            "4. close": "23.84",
            "5. adjusted close": "23.84",
            "6. volume": "42941308",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-12": {
            "1. open": "24.29",
            "2. high": "24.29",
            "3. low": "23.78",
            "4. close": "23.82",
            "5. adjusted close": "23.82",
            "6. volume": "64578882",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-09": {
            "1. open": "23.83",
            "2. high": "24.29",
            "3. low": "23.82",
            "4. close": "24.06",
            "5. adjusted close": "24.06",
            "6. volume": "49590781",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-08": {
            "1. open": "24.15",
            "2. high": "24.25",
            "3. low": "23.71",
            "4. close": "24.05",
            "5. adjusted close": "24.05",
            "6. volume": "58915523",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-07": {
            "1. open": "24.2",
            "2. high": "24.48",
            "3. low": "23.97",
            "4. close": "24.04",
            "5. adjusted close": "24.04",
            "6. volume": "59854074",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-06": {
            "1. open": "23.9",
            "2. high": "24.75",
            "3. low": "23.76",
            "4. close": "24.48",
            "5. adjusted close": "24.48",
            "6. volume": "84413479",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-05": {
            "1. open": "24.06",
            "2. high": "24.09",
            "3. low": "23.55",
            "4. close": "23.82",
            "5. adjusted close": "23.82",
            "6. volume": "60599153",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-02": {
            "1. open": "24.78",
            "2. high": "24.78",
            "3. low": "24.04",
            "4. close": "24.05",
            "5. adjusted close": "24.05",
            "6. volume": "88729038",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-01": {
            "1. open": "23.89",
            "2. high": "25.35",
            "3. low": "23.85",
            "4. close": "24.98",
            "5. adjusted close": "24.98",
            "6. volume": "131538353",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-30": {
            "1. open": "23.82",
            "2. high": "23.92",
            "3. low": "23.5",
            "4. close": "23.81",
            "5. adjusted close": "23.81",
            "6. volume": "49888263",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-29": {
            "1. open": "24.1",
            "2. high": "24.22",
            "3. low": "23.72",
            "4. close": "23.8",
            "5. adjusted close": "23.8",
            "6. volume": "66440465",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-28": {
            "1. open": "24.63",
            "2. high": "24.66",
            "3. low": "24.05",
            "4. close": "24.08",
            "5. adjusted close": "24.08",
            "6. volume": "56301894",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-25": {
            "1. open": "24.4",
            "2. high": "24.55",
            "3. low": "24.3",
            "4. close": "24.51",
            "5. adjusted close": "24.51",
            "6. volume": "47820696",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-24": {
            "1. open": "24.56",
            "2. high": "24.62",
            "3. low": "24.23",
            "4. close": "24.33",
            "5. adjusted close": "24.33",
            "6. volume": "60145502",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-23": {
            "1. open": "24.25",
            "2. high": "24.56",
            "3. low": "24.12",
            "4. close": "24.5",
            "5. adjusted close": "24.5",
            "6. volume": "74396048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-22": {
            "1. open": "24.3",
            "2. high": "24.47",
            "3. low": "24.0",
            "4. close": "24.23",
            "5. adjusted close": "24.23",
            "6. volume": "72475025",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-21": {
            "1. open": "24.5",
            "2. high": "24.53",
            "3. low": "24.05",
            "4. close": "24.2",
            "5. adjusted close": "24.2",
            "6. volume": "62470530",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-18": {
            "1. open": "24.95",
            "2. high": "24.95",
            "3. low": "24.45",
            "4. close": "24.57",
            "5. adjusted close": "24.57",
            "6. volume": "70094229",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-17": {
            "1. open": "24.96",
            "2. high": "25.12",
            "3. low": "24.77",
            "4. close": "25.0",
            "5. adjusted close": "25.0",
            "6. volume": "44017536",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-16": {
            "1. open": "24.75",
            "2. high": "25.4",
            "3. low": "24.72",
            "4. close": "24.96",
            "5. adjusted close": "24.96",
            "6. volume": "67606805",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-15": {
            "1. open": "25.2",
            "2. high": "25.23",
            "3. low": "24.6",
            "4. close": "24.76",
            "5. adjusted close": "24.76",
            "6. volume": "89915501",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-11": {
            "1. open": "25.58",
            "2. high": "25.65",
            "3. low": "25.17",
            "4. close": "25.29",
            "5. adjusted close": "25.29",
            "6. volume": "75853738",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-10": {
            "1. open": "25.86",
            "2. high": "26.04",
            "3. low": "25.6",
            "4. close": "25.65",
            "5. adjusted close": "25.65",
            "6. volume": "53800776",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-09": {
            "1. open": "26.06",
            "2. high": "26.15",
            "3. low": "25.86",
            "4. close": "25.91",
            "5. adjusted close": "25.91",
            "6. volume": "38991824",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-08": {
            "1. open": "25.99",
            "2. high": "26.19",
            "3. low": "25.9",
            "4. close": "26.06",
            "5. adjusted close": "26.06",
            "6. volume": "44676494",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-07": {
            "1. open": "26.12",
            "2. high": "26.18",
            "3. low": "25.78",
            "4. close": "25.94",
            "5. adjusted close": "25.94",
            "6. volume": "64745280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-04": {
            "1. open": "26.56",
            "2. high": "26.7",
            "3. low": "26.18",
            "4. close": "26.33",
            "5. adjusted close": "26.33",
            "6. volume": "71422364",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-03": {
            "1. open": "26.85",
            "2. high": "26.97",
            "3. low": "26.56",
            "4. close": "26.67",
            "5. adjusted close": "26.67",
            "6. volume": "50594187",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-02": {
            "1. open": "26.5",
            "2. high": "27.18",
            "3. low": "26.31",
            "4. close": "26.76",
            "5. adjusted close": "26.76",
            "6. volume": "85354506",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-01": {
            "1. open": "26.88",
            "2. high": "26.97",
            "3. low": "26.47",
            "4. close": "26.6",
            "5. adjusted close": "26.6",
            "6. volume": "60990961",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-31": {
            "1. open": "26.95",
            "2. high": "27.03",
            "3. low": "26.53",
            "4. close": "26.7",
            "5. adjusted close": "26.7",
            "6. volume": "56625076",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-28": {
            "1. open": "27.16",
            "2. high": "27.43",
            "3. low": "26.8",
            "4. close": "26.95",
            "5. adjusted close": "26.95",
            "6. volume": "60260467",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-27": {
            "1. open": "27.19",
            "2. high": "27.36",
            "3. low": "26.98",
            "4. close": "27.16",
            "5. adjusted close": "27.16",
            "6. volume": "54203468",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-26": {
            "1. open": "26.75",
            "2. high": "27.48",
            "3. low": "26.71",
            "4. close": "27.18",
            "5. adjusted close": "27.18",
            "6. volume": "81702930",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-25": {
            "1. open": "26.22",
            "2. high": "26.84",
            "3. low": "26.15",
            "4. close": "26.76",
            "5. adjusted close": "26.76",
            "6. volume": "72105809",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-24": {
            "1. open": "26.48",
            "2. high": "26.48",
            "3. low": "26.11",
            "4. close": "26.19",
            "5. adjusted close": "26.19",
            "6. volume": "72921236",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-21": {
            "1. open": "26.96",
            "2. high": "26.99",
            "3. low": "26.5",
            "4. close": "26.57",
            "5. adjusted close": "26.57",
            "6. volume": "49577012",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-20": {
            "1. open": "26.66",
            "2. high": "27.0",
            "3. low": "26.42",
            "4. close": "26.97",
            "5. adjusted close": "26.97",
            "6. volume": "45749855",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-19": {
            "1. open": "27.3",
            "2. high": "27.35",
            "3. low": "26.7",
            "4. close": "26.77",
            "5. adjusted close": "26.77",
            "6. volume": "51506774",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-18": {
            "1. open": "27.18",
            "2. high": "27.37",
            "3. low": "26.97",
            "4. close": "27.29",
            "5. adjusted close": "27.29",
            "6. volume": "43748593",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-17": {
            "1. open": "27.03",
            "2. high": "27.4",
            "3. low": "26.82",
            "4. close": "27.12",
            "5. adjusted close": "27.12",
            "6. volume": "58204840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-14": {
            "1. open": "26.88",
            "2. high": "27.11",
            "3. low": "26.62",
            "4. close": "27.07",
            "5. adjusted close": "27.07",
            "6. volume": "62463017",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-13": {
            "1. open": "26.8",
            "2. high": "26.97",
            "3. low": "26.69",
            "4. close": "26.88",
            "5. adjusted close": "26.88",
            "6. volume": "55027701",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-12": {
            "1. open": "27.4",
            "2. high": "27.4",
            "3. low": "26.88",
            "4. close": "27.03",
            "5. adjusted close": "27.03",
            "6. volume": "81036366",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-11": {
            "1. open": "27.31",
            "2. high": "27.73",
            "3. low": "27.1",
            "4. close": "27.62",
            "5. adjusted close": "27.62",
            "6. volume": "36885546",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-10": {
            "1. open": "27.99",
            "2. high": "28.0",
            "3. low": "27.28",
            "4. close": "27.54",
            "5. adjusted close": "27.54",
            "6. volume": "58966732",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-07": {
            "1. open": "27.91",
            "2. high": "28.35",
            "3. low": "27.88",
            "4. close": "28.0",
            "5. adjusted close": "28.0",
            "6. volume": "49128928",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-06": {
            "1. open": "27.87",
            "2. high": "28.15",
            "3. low": "27.73",
            "4. close": "27.92",
            "5. adjusted close": "27.92",
            "6. volume": "48997550",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-30": {
            "1. open": "28.19",
            "2. high": "28.47",
            "3. low": "27.93",
            "4. close": "28.17",
            "5. adjusted close": "28.17",
            "6. volume": "77713354",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-29": {
            "1. open": "27.78",
            "2. high": "27.89",
            "3. low": "27.5",
            "4. close": "27.89",
            "5. adjusted close": "27.89",
            "6. volume": "62386245",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-28": {
            "1. open": "27.94",
            "2. high": "27.98",
            "3. low": "27.58",
            "4. close": "27.68",
            "5. adjusted close": "27.68",
            "6. volume": "47612048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-27": {
            "1. open": "27.64",
            "2. high": "27.95",
            "3. low": "27.5",
            "4. close": "27.93",
            "5. adjusted close": "27.93",
            "6. volume": "51107923",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-26": {
            "1. open": "28.0",
            "2. high": "28.2",
            "3. low": "27.6",
            "4. close": "27.7",
            "5. adjusted close": "27.7",
            "6. volume": "85945040",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-23": {
            "1. open": "28.5",
            "2. high": "28.55",
            "3. low": "27.92",
            "4. close": "28.09",
            "5. adjusted close": "28.09",
            "6. volume": "129256862",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-22": {
            "1. open": "28.82",
            "2. high": "29.08",
            "3. low": "28.64",
            "4. close": "29.02",
            "5. adjusted close": "29.02",
            "6. volume": "56002606",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-21": {
            "1. open": "28.58",
            "2. high": "28.72",
            "3. low": "28.17",
            "4. close": "28.65",
            "5. adjusted close": "28.65",
            "6. volume": "55173425",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-20": {
            "1. open": "28.8",
            "2. high": "28.92",
            "3. low": "28.68",
            "4. close": "28.73",
            "5. adjusted close": "28.73",
            "6. volume": "52977442",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-19": {
            "1. open": "28.83",
            "2. high": "29.07",
            "3. low": "28.45",
            "4. close": "29.0",
            "5. adjusted close": "29.0",
            "6. volume": "61989379",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-16": {
            "1. open": "28.79",
            "2. high": "28.87",
            "3. low": "28.51",
            "4. close": "28.87",
            "5. adjusted close": "28.87",
            "6. volume": "39575323",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-15": {
            "1. open": "28.65",
            "2. high": "28.89",
            "3. low": "28.29",
            "4. close": "28.63",
            "5. adjusted close": "28.63",
            "6. volume": "50352728",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-14": {
            "1. open": "28.4",
            "2. high": "28.85",
            "3. low": "28.31",
            "4. close": "28.76",
            "5. adjusted close": "28.76",
            "6. volume": "54416459",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-13": {
            "1. open": "28.7",
            "2. high": "28.8",
            "3. low": "28.13",
            "4. close": "28.29",
            "5. adjusted close": "28.29",
            "6. volume": "66969480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-12": {
            "1. open": "29.01",
            "2. high": "29.09",
            "3. low": "28.5",
            "4. close": "28.59",
            "5. adjusted close": "28.59",
            "6. volume": "63522777",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-09": {
            "1. open": "29.3",
            "2. high": "29.32",
            "3. low": "28.73",
            "4. close": "28.86",
            "5. adjusted close": "28.86",
            "6. volume": "52859580",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-08": {
            "1. open": "29.4",
            "2. high": "29.48",
            "3. low": "28.98",
            "4. close": "29.17",
            "5. adjusted close": "29.17",
            "6. volume": "63040064",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-07": {
            "1. open": "29.5",
            "2. high": "29.72",
            "3. low": "29.27",
            "4. close": "29.7",
            "5. adjusted close": "29.7",
            "6. volume": "48844053",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-06": {
            "1. open": "30.0",
            "2. high": "30.0",
            "3. low": "29.22",
            "4. close": "29.43",
            "5. adjusted close": "29.43",
            "6. volume": "58384570",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-02": {
            "1. open": "30.0",
            "2. high": "30.08",
            "3. low": "29.65",
            "4. close": "30.0",
            "5. adjusted close": "30.0",
            "6. volume": "38134962",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-01": {
            "1. open": "30.0",
            "2. high": "30.15",
            "3. low": "29.57",
            "4. close": "29.83",
            "5. adjusted close": "29.83",
            "6. volume": "52511818",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-31": {
            "1. open": "30.97",
            "2. high": "30.97",
            "3. low": "29.73",
            "4. close": "30.0",
            "5. adjusted close": "30.0",
            "6. volume": "116841303",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-30": {
            "1. open": "30.99",
            "2. high": "31.69",
            "3. low": "30.8",
            "4. close": "31.37",
            "5. adjusted close": "31.37",
            "6. volume": "47909950",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-29": {
            "1. open": "30.68",
            "2. high": "31.33",
            "3. low": "30.32",
            "4. close": "31.0",
            "5. adjusted close": "31.0",
            "6. volume": "51928828",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-26": {
            "1. open": "30.6",
            "2. high": "30.96",
            "3. low": "30.52",
            "4. close": "30.72",
            "5. adjusted close": "30.72",
            "6. volume": "42877115",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-25": {
            "1. open": "30.77",
            "2. high": "30.95",
            "3. low": "30.4",
            "4. close": "30.55",
            "5. adjusted close": "30.55",
            "6. volume": "36169451",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-24": {
            "1. open": "31.42",
            "2. high": "31.5",
            "3. low": "30.4",
            "4. close": "30.76",
            "5. adjusted close": "30.76",
            "6. volume": "55912271",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-23": {
            "1. open": "31.61",
            "2. high": "31.66",
            "3. low": "31.14",
            "4. close": "31.42",
            "5. adjusted close": "31.42",
            "6. volume": "42266007",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-22": {
            "1. open": "30.86",
            "2. high": "31.74",
            "3. low": "30.85",
            "4. close": "31.63",
            "5. adjusted close": "31.63",
            "6. volume": "52195000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-19": {
            "1. open": "32.5",
            "2. high": "32.5",
            "3. low": "30.85",
            "4. close": "31.2",
            "5. adjusted close": "31.2",
            "6. volume": "98992204",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-18": {
            "1. open": "32.6",
            "2. high": "33.28",
            "3. low": "32.48",
            "4. close": "32.7",
            "5. adjusted close": "32.7",
            "6. volume": "48213522",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-17": {
            "1. open": "32.65",
            "2. high": "33.43",
            "3. low": "32.36",
            "4. close": "32.71",
            "5. adjusted close": "32.71",
            "6. volume": "71897072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-16": {
            "1. open": "31.49",
            "2. high": "33.16",
            "3. low": "31.3",
            "4. close": "32.9",
            "5. adjusted close": "32.9",
            "6. volume": "120542317",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-15": {
            "1. open": "31.3",
            "2. high": "31.88",
            "3. low": "31.25",
            "4. close": "31.44",
            "5. adjusted close": "31.44",
            "6. volume": "61931560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-12": {
            "1. open": "31.1",
            "2. high": "32.36",
            "3. low": "30.66",
            "4. close": "31.49",
            "5. adjusted close": "31.49",
            "6. volume": "90195992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-11": {
            "1. open": "30.76",
            "2. high": "31.46",
            "3. low": "30.68",
            "4. close": "31.15",
            "5. adjusted close": "31.15",
            "6. volume": "74267935",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-10": {
            "1. open": "31.17",
            "2. high": "31.2",
            "3. low": "30.3",
            "4. close": "30.69",
            "5. adjusted close": "30.69",
            "6. volume": "87751775",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-09": {
            "1. open": "31.32",
            "2. high": "31.66",
            "3. low": "30.71",
            "4. close": "31.02",
            "5. adjusted close": "31.02",
            "6. volume": "94341472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-08": {
            "1. open": "31.9",
            "2. high": "32.2",
            "3. low": "31.2",
            "4. close": "31.2",
            "5. adjusted close": "31.2",
            "6. volume": "77195980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-05": {
            "1. open": "32.2",
            "2. high": "32.69",
            "3. low": "31.08",
            "4. close": "31.54",
            "5. adjusted close": "31.54",
            "6. volume": "130328373",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-04": {
            "1. open": "33.3",
            "2. high": "34.1",
            "3. low": "32.47",
            "4. close": "32.69",
            "5. adjusted close": "32.69",
            "6. volume": "129285784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-03": {
            "1. open": "32.95",
            "2. high": "33.99",
            "3. low": "32.59",
            "4. close": "33.5",
            "5. adjusted close": "33.5",
            "6. volume": "116484063",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-02": {
            "1. open": "33.0",
            "2. high": "34.6",
            "3. low": "32.9",
            "4. close": "33.29",
            "5. adjusted close": "33.29",
            "6. volume": "122014989",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-01": {
            "1. open": "33.1",
            "2. high": "33.71",
            "3. low": "32.29",
            "4. close": "33.35",
            "5. adjusted close": "33.35",
            "6. volume": "128083415",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-26": {
            "1. open": "32.57",
            "2. high": "34.08",
            "3. low": "31.62",
            "4. close": "33.1",
            "5. adjusted close": "33.1",
            "6. volume": "252918039",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-25": {
            "1. open": "30.49",
            "2. high": "32.99",
            "3. low": "30.41",
            "4. close": "32.99",
            "5. adjusted close": "32.99",
            "6. volume": "259540385",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-24": {
            "1. open": "29.92",
            "2. high": "30.58",
            "3. low": "29.5",
            "4. close": "29.99",
            "5. adjusted close": "29.99",
            "6. volume": "96994813",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-23": {
            "1. open": "29.69",
            "2. high": "30.05",
            "3. low": "29.29",
            "4. close": "30.01",
            "5. adjusted close": "30.01",
            "6. volume": "86137981",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-22": {
            "1. open": "29.84",
            "2. high": "30.33",
            "3. low": "29.52",
            "4. close": "29.73",
            "5. adjusted close": "29.73",
            "6. volume": "85234085",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-19": {
            "1. open": "29.7",
            "2. high": "30.04",
            "3. low": "29.6",
            "4. close": "29.84",
            "5. adjusted close": "29.84",
            "6. volume": "75857453",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-18": {
            "1. open": "28.95",
            "2. high": "30.13",
            "3. low": "28.95",
            "4. close": "30.01",
            "5. adjusted close": "30.01",
            "6. volume": "99692214",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-10": {
            "1. open": "28.61",
            "2. high": "28.98",
            "3. low": "28.35",
            "4. close": "28.83",
            "5. adjusted close": "28.83",
            "6. volume": "65214896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-09": {
            "1. open": "28.99",
            "2. high": "29.07",
            "3. low": "28.54",
            "4. close": "28.75",
            "5. adjusted close": "28.75",
            "6. volume": "67356766",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-08": {
            "1. open": "29.0",
            "2. high": "29.76",
            "3. low": "28.6",
            "4. close": "29.13",
            "5. adjusted close": "29.13",
            "6. volume": "83203690",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-05": {
            "1. open": "28.01",
            "2. high": "29.34",
            "3. low": "28.01",
            "4. close": "28.88",
            "5. adjusted close": "28.88",
            "6. volume": "103026092",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-04": {
            "1. open": "27.89",
            "2. high": "28.35",
            "3. low": "27.43",
            "4. close": "27.89",
            "5. adjusted close": "27.89",
            "6. volume": "66557430",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-03": {
            "1. open": "28.34",
            "2. high": "28.35",
            "3. low": "27.78",
            "4. close": "27.92",
            "5. adjusted close": "27.92",
            "6. volume": "58961004",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-02": {
            "1. open": "28.19",
            "2. high": "28.48",
            "3. low": "27.96",
            "4. close": "28.34",
            "5. adjusted close": "28.34",
            "6. volume": "71610837",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-01": {
            "1. open": "27.97",
            "2. high": "28.12",
            "3. low": "27.26",
            "4. close": "28.07",
            "5. adjusted close": "28.07",
            "6. volume": "88669362",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-29": {
            "1. open": "28.55",
            "2. high": "28.65",
            "3. low": "27.57",
            "4. close": "27.79",
            "5. adjusted close": "27.79",
            "6. volume": "96368543",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-28": {
            "1. open": "29.05",
            "2. high": "29.07",
            "3. low": "28.22",
            "4. close": "28.43",
            "5. adjusted close": "28.43",
            "6. volume": "78604139",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-27": {
            "1. open": "29.69",
            "2. high": "29.95",
            "3. low": "29.37",
            "4. close": "29.4",
            "5. adjusted close": "29.4",
            "6. volume": "72430275",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-26": {
            "1. open": "29.26",
            "2. high": "30.15",
            "3. low": "29.15",
            "4. close": "29.7",
            "5. adjusted close": "29.7",
            "6. volume": "81665458",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-25": {
            "1. open": "29.26",
            "2. high": "29.6",
            "3. low": "28.56",
            "4. close": "29.36",
            "5. adjusted close": "29.36",
            "6. volume": "97374972",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-22": {
            "1. open": "29.95",
            "2. high": "29.95",
            "3. low": "29.01",
            "4. close": "29.26",
            "5. adjusted close": "29.26",
            "6. volume": "105809055",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-21": {
            "1. open": "30.3",
            "2. high": "30.7",
            "3. low": "30.02",
            "4. close": "30.1",
            "5. adjusted close": "30.1",
            "6. volume": "87525261",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-20": {
            "1. open": "31.07",
            "2. high": "31.2",
            "3. low": "30.35",
            "4. close": "30.5",
            "5. adjusted close": "30.5",
            "6. volume": "96143454",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-19": {
            "1. open": "31.19",
            "2. high": "32.35",
            "3. low": "30.72",
            "4. close": "31.28",
            "5. adjusted close": "31.28",
            "6. volume": "163168839",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-18": {
            "1. open": "30.2",
            "2. high": "31.26",
            "3. low": "29.83",
            "4. close": "31.26",
            "5. adjusted close": "31.26",
            "6. volume": "125828168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-15": {
            "1. open": "30.01",
            "2. high": "30.73",
            "3. low": "29.88",
            "4. close": "29.95",
            "5. adjusted close": "29.95",
            "6. volume": "112337238",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-14": {
            "1. open": "29.93",
            "2. high": "30.79",
            "3. low": "29.8",
            "4. close": "29.99",
            "5. adjusted close": "29.99",
            "6. volume": "121632323",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-13": {
            "1. open": "29.9",
            "2. high": "30.22",
            "3. low": "29.6",
            "4. close": "29.9",
            "5. adjusted close": "29.9",
            "6. volume": "94050423",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-12": {
            "1. open": "29.78",
            "2. high": "29.8",
            "3. low": "29.37",
            "4. close": "29.7",
            "5. adjusted close": "29.7",
            "6. volume": "98065437",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-11": {
            "1. open": "29.5",
            "2. high": "30.35",
            "3. low": "29.27",
            "4. close": "29.78",
            "5. adjusted close": "29.78",
            "6. volume": "138812124",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-08": {
            "1. open": "28.98",
            "2. high": "29.45",
            "3. low": "28.81",
            "4. close": "29.34",
            "5. adjusted close": "29.34",
            "6. volume": "102856329",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-07": {
            "1. open": "29.0",
            "2. high": "29.5",
            "3. low": "28.39",
            "4. close": "28.79",
            "5. adjusted close": "28.79",
            "6. volume": "122675574",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-06": {
            "1. open": "27.8",
            "2. high": "28.75",
            "3. low": "27.73",
            "4. close": "28.75",
            "5. adjusted close": "28.75",
            "6. volume": "104880129",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-05": {
            "1. open": "27.78",
            "2. high": "27.93",
            "3. low": "27.1",
            "4. close": "27.91",
            "5. adjusted close": "27.91",
            "6. volume": "116265838",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-04": {
            "1. open": "28.4",
            "2. high": "28.4",
            "3. low": "27.52",
            "4. close": "27.78",
            "5. adjusted close": "27.78",
            "6. volume": "146844133",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-31": {
            "1. open": "28.29",
            "2. high": "28.8",
            "3. low": "28.24",
            "4. close": "28.7",
            "5. adjusted close": "28.7",
            "6. volume": "65199111",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-30": {
            "1. open": "28.47",
            "2. high": "28.65",
            "3. low": "28.22",
            "4. close": "28.38",
            "5. adjusted close": "28.38",
            "6. volume": "49971854",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-29": {
            "1. open": "28.56",
            "2. high": "28.86",
            "3. low": "28.32",
            "4. close": "28.52",
            "5. adjusted close": "28.52",
            "6. volume": "53904291",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-28": {
            "1. open": "28.18",
            "2. high": "28.65",
            "3. low": "27.86",
            "4. close": "28.42",
            "5. adjusted close": "28.42",
            "6. volume": "58368064",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-25": {
            "1. open": "27.95",
            "2. high": "28.22",
            "3. low": "27.6",
            "4. close": "28.1",
            "5. adjusted close": "28.1",
            "6. volume": "42587723",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-24": {
            "1. open": "27.83",
            "2. high": "28.04",
            "3. low": "27.71",
            "4. close": "27.94",
            "5. adjusted close": "27.94",
            "6. volume": "40985765",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-23": {
            "1. open": "28.1",
            "2. high": "28.15",
            "3. low": "27.56",
            "4. close": "27.83",
            "5. adjusted close": "27.83",
            "6. volume": "68509320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-22": {
            "1. open": "28.01",
            "2. high": "28.52",
            "3. low": "27.86",
            "4. close": "28.05",
            "5. adjusted close": "28.05",
            "6. volume": "56434924",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-21": {
            "1. open": "28.3",
            "2. high": "28.43",
            "3. low": "27.97",
            "4. close": "28.17",
            "5. adjusted close": "28.17",
            "6. volume": "60094152",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-18": {
            "1. open": "28.84",
            "2. high": "28.85",
            "3. low": "28.35",
            "4. close": "28.5",
            "5. adjusted close": "28.5",
            "6. volume": "52545925",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-17": {
            "1. open": "28.61",
            "2. high": "28.93",
            "3. low": "28.3",
            "4. close": "28.84",
            "5. adjusted close": "28.84",
            "6. volume": "51935907",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-16": {
            "1. open": "28.65",
            "2. high": "28.75",
            "3. low": "28.24",
            "4. close": "28.6",
            "5. adjusted close": "28.6",
            "6. volume": "46866602",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-15": {
            "1. open": "28.76",
            "2. high": "28.79",
            "3. low": "28.29",
            "4. close": "28.55",
            "5. adjusted close": "28.55",
            "6. volume": "51801487",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-14": {
            "1. open": "28.6",
            "2. high": "28.99",
            "3. low": "28.39",
            "4. close": "28.92",
            "5. adjusted close": "28.92",
            "6. volume": "65070980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-11": {
            "1. open": "28.7",
            "2. high": "28.72",
            "3. low": "28.2",
            "4. close": "28.46",
            "5. adjusted close": "28.46",
            "6. volume": "59367174",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-10": {
            "1. open": "28.81",
            "2. high": "28.96",
            "3. low": "28.41",
            "4. close": "28.58",
            "5. adjusted close": "28.58",
            "6. volume": "57886966",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-09": {
            "1. open": "29.4",
            "2. high": "29.44",
            "3. low": "28.66",
            "4. close": "28.66",
            "5. adjusted close": "28.66",
            "6. volume": "63703506",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-08": {
            "1. open": "29.45",
            "2. high": "29.59",
            "3. low": "29.12",
            "4. close": "29.18",
            "5. adjusted close": "29.18",
            "6. volume": "51326146",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-07": {
            "1. open": "30.05",
            "2. high": "30.18",
            "3. low": "29.36",
            "4. close": "29.41",
            "5. adjusted close": "29.41",
            "6. volume": "63008652",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-04": {
            "1. open": "31.12",
            "2. high": "31.14",
            "3. low": "29.94",
            "4. close": "30.0",
            "5. adjusted close": "30.0",
            "6. volume": "81274805",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-03": {
            "1. open": "31.37",
            "2. high": "31.43",
            "3. low": "30.55",
            "4. close": "30.9",
            "5. adjusted close": "30.9",
            "6. volume": "53332753",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-02": {
            "1. open": "30.89",
            "2. high": "31.96",
            "3. low": "30.71",
            "4. close": "31.13",
            "5. adjusted close": "31.13",
            "6. volume": "95456166",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-01": {
            "1. open": "30.81",
            "2. high": "30.96",
            "3. low": "30.14",
            "4. close": "30.75",
            "5. adjusted close": "30.75",
            "6. volume": "84985342",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-30": {
            "1. open": "31.7",
            "2. high": "32.73",
            "3. low": "30.7",
            "4. close": "30.7",
            "5. adjusted close": "30.7",
            "6. volume": "135347749",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-27": {
            "1. open": "31.1",
            "2. high": "31.9",
            "3. low": "31.09",
            "4. close": "31.61",
            "5. adjusted close": "31.61",
            "6. volume": "66701280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-26": {
            "1. open": "30.78",
            "2. high": "31.07",
            "3. low": "30.12",
            "4. close": "30.94",
            "5. adjusted close": "30.94",
            "6. volume": "58403977",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-25": {
            "1. open": "31.0",
            "2. high": "31.29",
            "3. low": "30.6",
            "4. close": "30.8",
            "5. adjusted close": "30.8",
            "6. volume": "52568471",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-24": {
            "1. open": "31.0",
            "2. high": "31.4",
            "3. low": "30.6",
            "4. close": "30.85",
            "5. adjusted close": "30.85",
            "6. volume": "49378272",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-23": {
            "1. open": "30.78",
            "2. high": "31.3",
            "3. low": "30.63",
            "4. close": "31.04",
            "5. adjusted close": "31.04",
            "6. volume": "66538692",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-20": {
            "1. open": "30.91",
            "2. high": "31.05",
            "3. low": "30.44",
            "4. close": "30.87",
            "5. adjusted close": "30.87",
            "6. volume": "45312111",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-19": {
            "1. open": "30.55",
            "2. high": "31.1",
            "3. low": "30.5",
            "4. close": "30.91",
            "5. adjusted close": "30.91",
            "6. volume": "66088230",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-18": {
            "1. open": "30.0",
            "2. high": "31.08",
            "3. low": "29.75",
            "4. close": "30.76",
            "5. adjusted close": "30.76",
            "6. volume": "124765830",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-17": {
            "1. open": "29.3",
            "2. high": "30.33",
            "3. low": "29.29",
            "4. close": "29.95",
            "5. adjusted close": "29.95",
            "6. volume": "98054093",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-16": {
            "1. open": "29.39",
            "2. high": "29.5",
            "3. low": "29.0",
            "4. close": "29.2",
            "5. adjusted close": "29.2",
            "6. volume": "51657638",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-13": {
            "1. open": "29.56",
            "2. high": "29.69",
            "3. low": "28.83",
            "4. close": "29.05",
            "5. adjusted close": "29.05",
            "6. volume": "66013466",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-12": {
            "1. open": "29.76",
            "2. high": "29.81",
            "3. low": "29.38",
            "4. close": "29.76",
            "5. adjusted close": "29.76",
            "6. volume": "45905719",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-11": {
            "1. open": "29.37",
            "2. high": "30.25",
            "3. low": "29.25",
            "4. close": "29.77",
            "5. adjusted close": "29.77",
            "6. volume": "88521186",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-10": {
            "1. open": "29.7",
            "2. high": "30.11",
            "3. low": "29.2",
            "4. close": "29.33",
            "5. adjusted close": "29.33",
            "6. volume": "61377060",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-09": {
            "1. open": "29.72",
            "2. high": "29.86",
            "3. low": "29.19",
            "4. close": "29.57",
            "5. adjusted close": "29.57",
            "6. volume": "81118542",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-06": {
            "1. open": "29.34",
            "2. high": "29.57",
            "3. low": "29.03",
            "4. close": "29.46",
            "5. adjusted close": "29.46",
            "6. volume": "85288066",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-05": {
            "1. open": "28.45",
            "2. high": "29.36",
            "3. low": "28.31",
            "4. close": "29.25",
            "5. adjusted close": "29.25",
            "6. volume": "120119594",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-04": {
            "1. open": "28.05",
            "2. high": "28.25",
            "3. low": "27.9",
            "4. close": "28.16",
            "5. adjusted close": "28.16",
            "6. volume": "45499180",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-03": {
            "1. open": "28.0",
            "2. high": "28.15",
            "3. low": "27.81",
            "4. close": "28.03",
            "5. adjusted close": "28.03",
            "6. volume": "61766600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-02": {
            "1. open": "27.66",
            "2. high": "28.19",
            "3. low": "27.66",
            "4. close": "27.95",
            "5. adjusted close": "27.95",
            "6. volume": "82628600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-30": {
            "1. open": "27.6",
            "2. high": "28.41",
            "3. low": "27.4",
            "4. close": "27.55",
            "5. adjusted close": "27.55",
            "6. volume": "93718111",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-29": {
            "1. open": "26.85",
            "2. high": "27.47",
            "3. low": "26.62",
            "4. close": "27.38",
            "5. adjusted close": "27.38",
            "6. volume": "62871422",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-28": {
            "1. open": "27.45",
            "2. high": "27.48",
            "3. low": "26.9",
            "4. close": "26.92",
            "5. adjusted close": "26.92",
            "6. volume": "75040034",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-27": {
            "1. open": "27.92",
            "2. high": "28.01",
            "3. low": "27.42",
            "4. close": "27.47",
            "5. adjusted close": "27.47",
            "6. volume": "59736939",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-26": {
            "1. open": "28.0",
            "2. high": "28.14",
            "3. low": "27.82",
            "4. close": "28.0",
            "5. adjusted close": "28.0",
            "6. volume": "59362396",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-23": {
            "1. open": "27.91",
            "2. high": "28.14",
            "3. low": "27.75",
            "4. close": "27.88",
            "5. adjusted close": "27.88",
            "6. volume": "57914038",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-22": {
            "1. open": "27.51",
            "2. high": "28.1",
            "3. low": "27.5",
            "4. close": "27.99",
            "5. adjusted close": "27.99",
            "6. volume": "62700229",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-21": {
            "1. open": "27.52",
            "2. high": "27.63",
            "3. low": "27.3",
            "4. close": "27.63",
            "5. adjusted close": "27.63",
            "6. volume": "47335315",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-20": {
            "1. open": "27.64",
            "2. high": "27.64",
            "3. low": "27.28",
            "4. close": "27.48",
            "5. adjusted close": "27.48",
            "6. volume": "62397260",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-19": {
            "1. open": "28.0",
            "2. high": "28.59",
            "3. low": "27.67",
            "4. close": "27.74",
            "5. adjusted close": "27.74",
            "6. volume": "110209791",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-16": {
            "1. open": "27.7",
            "2. high": "27.94",
            "3. low": "27.65",
            "4. close": "27.86",
            "5. adjusted close": "27.86",
            "6. volume": "48096208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-15": {
            "1. open": "27.61",
            "2. high": "27.93",
            "3. low": "27.57",
            "4. close": "27.7",
            "5. adjusted close": "27.7",
            "6. volume": "52897537",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-14": {
            "1. open": "27.85",
            "2. high": "28.0",
            "3. low": "27.65",
            "4. close": "27.78",
            "5. adjusted close": "27.78",
            "6. volume": "53783877",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-13": {
            "1. open": "28.2",
            "2. high": "28.2",
            "3. low": "27.87",
            "4. close": "27.99",
            "5. adjusted close": "27.99",
            "6. volume": "58837993",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-12": {
            "1. open": "28.16",
            "2. high": "28.59",
            "3. low": "28.05",
            "4. close": "28.31",
            "5. adjusted close": "28.31",
            "6. volume": "92624460",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-09": {
            "1. open": "28.05",
            "2. high": "28.29",
            "3. low": "27.74",
            "4. close": "28.03",
            "5. adjusted close": "28.03",
            "6. volume": "68434585",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-30": {
            "1. open": "28.71",
            "2. high": "28.71",
            "3. low": "27.66",
            "4. close": "28.02",
            "5. adjusted close": "28.02",
            "6. volume": "48983322",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-29": {
            "1. open": "28.43",
            "2. high": "28.77",
            "3. low": "28.29",
            "4. close": "28.29",
            "5. adjusted close": "28.29",
            "6. volume": "41296707",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-28": {
            "1. open": "27.8",
            "2. high": "28.66",
            "3. low": "27.76",
            "4. close": "28.4",
            "5. adjusted close": "28.4",
            "6. volume": "66962773",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-25": {
            "1. open": "28.01",
            "2. high": "28.35",
            "3. low": "27.4",
            "4. close": "27.62",
            "5. adjusted close": "27.62",
            "6. volume": "69722981",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-24": {
            "1. open": "28.57",
            "2. high": "28.65",
            "3. low": "27.98",
            "4. close": "28.1",
            "5. adjusted close": "28.1",
            "6. volume": "56459647",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-23": {
            "1. open": "29.1",
            "2. high": "29.2",
            "3. low": "28.55",
            "4. close": "28.7",
            "5. adjusted close": "28.7",
            "6. volume": "38628856",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-22": {
            "1. open": "28.96",
            "2. high": "29.38",
            "3. low": "28.7",
            "4. close": "28.96",
            "5. adjusted close": "28.96",
            "6. volume": "58374238",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-21": {
            "1. open": "29.29",
            "2. high": "29.56",
            "3. low": "29.04",
            "4. close": "29.14",
            "5. adjusted close": "29.14",
            "6. volume": "72510247",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-18": {
            "1. open": "28.28",
            "2. high": "29.3",
            "3. low": "28.08",
            "4. close": "29.3",
            "5. adjusted close": "29.3",
            "6. volume": "161510550",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-17": {
            "1. open": "28.21",
            "2. high": "28.43",
            "3. low": "27.95",
            "4. close": "28.06",
            "5. adjusted close": "28.06",
            "6. volume": "56562254",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-16": {
            "1. open": "27.92",
            "2. high": "28.38",
            "3. low": "27.66",
            "4. close": "28.19",
            "5. adjusted close": "28.19",
            "6. volume": "55470146",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-15": {
            "1. open": "27.65",
            "2. high": "28.09",
            "3. low": "27.48",
            "4. close": "27.87",
            "5. adjusted close": "27.87",
            "6. volume": "58423226",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-14": {
            "1. open": "28.01",
            "2. high": "28.3",
            "3. low": "27.51",
            "4. close": "27.7",
            "5. adjusted close": "27.7",
            "6. volume": "58840274",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-11": {
            "1. open": "28.46",
            "2. high": "28.46",
            "3. low": "27.9",
            "4. close": "28.0",
            "5. adjusted close": "28.0",
            "6. volume": "54110837",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-10": {
            "1. open": "28.36",
            "2. high": "29.1",
            "3. low": "28.36",
            "4. close": "28.46",
            "5. adjusted close": "28.46",
            "6. volume": "95467662",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-09": {
            "1. open": "28.1",
            "2. high": "28.4",
            "3. low": "27.65",
            "4. close": "27.98",
            "5. adjusted close": "27.98",
            "6. volume": "64561425",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-08": {
            "1. open": "28.6",
            "2. high": "29.17",
            "3. low": "28.16",
            "4. close": "28.3",
            "5. adjusted close": "28.3",
            "6. volume": "96499732",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-07": {
            "1. open": "27.95",
            "2. high": "29.05",
            "3. low": "27.95",
            "4. close": "28.43",
            "5. adjusted close": "28.43",
            "6. volume": "143229421",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-04": {
            "1. open": "27.56",
            "2. high": "28.15",
            "3. low": "27.46",
            "4. close": "28.07",
            "5. adjusted close": "28.07",
            "6. volume": "81618597",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-03": {
            "1. open": "27.6",
            "2. high": "28.2",
            "3. low": "27.42",
            "4. close": "27.81",
            "5. adjusted close": "27.81",
            "6. volume": "79922055",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-02": {
            "1. open": "27.4",
            "2. high": "27.71",
            "3. low": "27.13",
            "4. close": "27.52",
            "5. adjusted close": "27.52",
            "6. volume": "73002297",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-01": {
            "1. open": "27.18",
            "2. high": "27.23",
            "3. low": "26.93",
            "4. close": "27.22",
            "5. adjusted close": "27.22",
            "6. volume": "52429625",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-31": {
            "1. open": "27.61",
            "2. high": "27.85",
            "3. low": "27.18",
            "4. close": "27.27",
            "5. adjusted close": "27.27",
            "6. volume": "80390243",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-28": {
            "1. open": "27.03",
            "2. high": "27.74",
            "3. low": "27.03",
            "4. close": "27.57",
            "5. adjusted close": "27.57",
            "6. volume": "89155721",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-27": {
            "1. open": "27.09",
            "2. high": "27.17",
            "3. low": "26.54",
            "4. close": "26.95",
            "5. adjusted close": "26.95",
            "6. volume": "54184719",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-26": {
            "1. open": "27.12",
            "2. high": "27.43",
            "3. low": "26.96",
            "4. close": "27.08",
            "5. adjusted close": "27.08",
            "6. volume": "52089356",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-25": {
            "1. open": "27.19",
            "2. high": "27.45",
            "3. low": "27.12",
            "4. close": "27.19",
            "5. adjusted close": "27.19",
            "6. volume": "48963532",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-24": {
            "1. open": "27.58",
            "2. high": "27.75",
            "3. low": "27.1",
            "4. close": "27.13",
            "5. adjusted close": "27.13",
            "6. volume": "56626920",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-21": {
            "1. open": "27.74",
            "2. high": "27.76",
            "3. low": "27.21",
            "4. close": "27.36",
            "5. adjusted close": "27.36",
            "6. volume": "51555108",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-20": {
            "1. open": "27.35",
            "2. high": "27.53",
            "3. low": "27.16",
            "4. close": "27.48",
            "5. adjusted close": "27.48",
            "6. volume": "56897597",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-19": {
            "1. open": "27.64",
            "2. high": "27.9",
            "3. low": "27.3",
            "4. close": "27.44",
            "5. adjusted close": "27.44",
            "6. volume": "73057697",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-18": {
            "1. open": "28.21",
            "2. high": "28.28",
            "3. low": "27.5",
            "4. close": "27.7",
            "5. adjusted close": "27.7",
            "6. volume": "84839264",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-17": {
            "1. open": "27.74",
            "2. high": "28.65",
            "3. low": "27.56",
            "4. close": "28.21",
            "5. adjusted close": "28.21",
            "6. volume": "134781783",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-14": {
            "1. open": "27.9",
            "2. high": "27.9",
            "3. low": "27.15",
            "4. close": "27.68",
            "5. adjusted close": "27.68",
            "6. volume": "94094734",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-13": {
            "1. open": "28.83",
            "2. high": "29.06",
            "3. low": "28.31",
            "4. close": "28.6",
            "5. adjusted close": "28.6",
            "6. volume": "79090289",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-12": {
            "1. open": "27.89",
            "2. high": "28.71",
            "3. low": "27.8",
            "4. close": "28.71",
            "5. adjusted close": "28.71",
            "6. volume": "124977408",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-11": {
            "1. open": "27.92",
            "2. high": "28.44",
            "3. low": "27.81",
            "4. close": "27.88",
            "5. adjusted close": "27.88",
            "6. volume": "103836584",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-10": {
            "1. open": "27.08",
            "2. high": "27.94",
            "3. low": "27.05",
            "4. close": "27.81",
            "5. adjusted close": "27.81",
            "6. volume": "105284004",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-07": {
            "1. open": "27.19",
            "2. high": "27.36",
            "3. low": "26.9",
            "4. close": "27.03",
            "5. adjusted close": "27.03",
            "6. volume": "66406285",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-06": {
            "1. open": "27.38",
            "2. high": "27.63",
            "3. low": "26.99",
            "4. close": "27.38",
            "5. adjusted close": "27.38",
            "6. volume": "82724210",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-05": {
            "1. open": "27.5",
            "2. high": "27.56",
            "3. low": "27.11",
            "4. close": "27.35",
            "5. adjusted close": "27.35",
            "6. volume": "81132358",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-04": {
            "1. open": "27.4",
            "2. high": "27.95",
            "3. low": "27.07",
            "4. close": "27.74",
            "5. adjusted close": "27.74",
            "6. volume": "124638336",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-03": {
            "1. open": "27.02",
            "2. high": "27.35",
            "3. low": "26.92",
            "4. close": "27.28",
            "5. adjusted close": "27.28",
            "6. volume": "106223706",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-31": {
            "1. open": "26.88",
            "2. high": "27.23",
            "3. low": "26.61",
            "4. close": "26.84",
            "5. adjusted close": "26.84",
            "6. volume": "73332735",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-30": {
            "1. open": "27.04",
            "2. high": "27.1",
            "3. low": "26.79",
            "4. close": "26.88",
            "5. adjusted close": "26.88",
            "6. volume": "73396871",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-29": {
            "1. open": "26.71",
            "2. high": "27.14",
            "3. low": "26.51",
            "4. close": "27.11",
            "5. adjusted close": "27.11",
            "6. volume": "92689379",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-28": {
            "1. open": "26.83",
            "2. high": "27.0",
            "3. low": "26.62",
            "4. close": "26.87",
            "5. adjusted close": "26.87",
            "6. volume": "61944705",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-27": {
            "1. open": "27.27",
            "2. high": "27.28",
            "3. low": "26.33",
            "4. close": "26.68",
            "5. adjusted close": "26.68",
            "6. volume": "94346722",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-24": {
            "1. open": "27.35",
            "2. high": "27.88",
            "3. low": "26.85",
            "4. close": "27.03",
            "5. adjusted close": "27.03",
            "6. volume": "116023976",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-23": {
            "1. open": "27.64",
            "2. high": "27.98",
            "3. low": "27.11",
            "4. close": "27.52",
            "5. adjusted close": "27.52",
            "6. volume": "99122569",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-22": {
            "1. open": "27.89",
            "2. high": "28.3",
            "3. low": "27.65",
            "4. close": "27.88",
            "5. adjusted close": "27.88",
            "6. volume": "88214650",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-21": {
            "1. open": "28.45",
            "2. high": "28.53",
            "3. low": "27.84",
            "4. close": "28.01",
            "5. adjusted close": "28.01",
            "6. volume": "77630844",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-20": {
            "1. open": "27.39",
            "2. high": "28.5",
            "3. low": "27.29",
            "4. close": "28.3",
            "5. adjusted close": "28.3",
            "6. volume": "113274983",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-17": {
            "1. open": "27.26",
            "2. high": "27.64",
            "3. low": "26.91",
            "4. close": "27.23",
            "5. adjusted close": "27.23",
            "6. volume": "116635074",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-16": {
            "1. open": "28.25",
            "2. high": "28.72",
            "3. low": "27.52",
            "4. close": "27.54",
            "5. adjusted close": "27.54",
            "6. volume": "143843210",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-15": {
            "1. open": "29.0",
            "2. high": "29.28",
            "3. low": "28.28",
            "4. close": "28.28",
            "5. adjusted close": "28.28",
            "6. volume": "115498979",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-14": {
            "1. open": "29.14",
            "2. high": "29.5",
            "3. low": "28.45",
            "4. close": "28.94",
            "5. adjusted close": "28.94",
            "6. volume": "134301828",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-13": {
            "1. open": "28.92",
            "2. high": "29.39",
            "3. low": "28.48",
            "4. close": "29.2",
            "5. adjusted close": "29.2",
            "6. volume": "180403306",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-10": {
            "1. open": "30.02",
            "2. high": "30.07",
            "3. low": "28.99",
            "4. close": "29.17",
            "5. adjusted close": "29.17",
            "6. volume": "209840641",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-09": {
            "1. open": "30.45",
            "2. high": "30.63",
            "3. low": "29.88",
            "4. close": "30.63",
            "5. adjusted close": "30.63",
            "6. volume": "134245408",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-08": {
            "1. open": "30.3",
            "2. high": "30.9",
            "3. low": "29.65",
            "4. close": "30.4",
            "5. adjusted close": "30.4",
            "6. volume": "160128780",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-07": {
            "1. open": "31.5",
            "2. high": "32.02",
            "3. low": "30.0",
            "4. close": "30.3",
            "5. adjusted close": "30.3",
            "6. volume": "171319580",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-06": {
            "1. open": "29.3",
            "2. high": "31.15",
            "3. low": "29.3",
            "4. close": "31.02",
            "5. adjusted close": "31.02",
            "6. volume": "230128506",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-03": {
            "1. open": "28.65",
            "2. high": "29.12",
            "3. low": "28.14",
            "4. close": "28.65",
            "5. adjusted close": "28.65",
            "6. volume": "174435560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-02": {
            "1. open": "28.0",
            "2. high": "28.89",
            "3. low": "27.77",
            "4. close": "28.39",
            "5. adjusted close": "28.39",
            "6. volume": "213474387",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-01": {
            "1. open": "26.18",
            "2. high": "28.5",
            "3. low": "26.17",
            "4. close": "28.09",
            "5. adjusted close": "28.09",
            "6. volume": "260274854",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-30": {
            "1. open": "26.1",
            "2. high": "26.25",
            "3. low": "25.88",
            "4. close": "26.14",
            "5. adjusted close": "26.14",
            "6. volume": "71438368",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-29": {
            "1. open": "26.1",
            "2. high": "26.25",
            "3. low": "25.71",
            "4. close": "25.92",
            "5. adjusted close": "25.92",
            "6. volume": "89395913",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-24": {
            "1. open": "25.69",
            "2. high": "26.45",
            "3. low": "25.67",
            "4. close": "26.4",
            "5. adjusted close": "26.4",
            "6. volume": "142603984",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-23": {
            "1. open": "25.67",
            "2. high": "25.68",
            "3. low": "25.49",
            "4. close": "25.55",
            "5. adjusted close": "25.55",
            "6. volume": "64300245",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-22": {
            "1. open": "25.88",
            "2. high": "25.94",
            "3. low": "25.66",
            "4. close": "25.69",
            "5. adjusted close": "25.69",
            "6. volume": "70139398",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-19": {
            "1. open": "25.95",
            "2. high": "25.99",
            "3. low": "25.72",
            "4. close": "25.95",
            "5. adjusted close": "25.95",
            "6. volume": "79746001",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-18": {
            "1. open": "25.73",
            "2. high": "26.05",
            "3. low": "25.72",
            "4. close": "25.89",
            "5. adjusted close": "25.89",
            "6. volume": "73326233",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-17": {
            "1. open": "25.75",
            "2. high": "25.84",
            "3. low": "25.62",
            "4. close": "25.68",
            "5. adjusted close": "25.68",
            "6. volume": "45463412",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-16": {
            "1. open": "25.88",
            "2. high": "25.98",
            "3. low": "25.7",
            "4. close": "25.82",
            "5. adjusted close": "25.82",
            "6. volume": "57704046",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-15": {
            "1. open": "25.5",
            "2. high": "26.12",
            "3. low": "25.5",
            "4. close": "25.6",
            "5. adjusted close": "25.6",
            "6. volume": "69373188",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-12": {
            "1. open": "25.54",
            "2. high": "25.93",
            "3. low": "25.45",
            "4. close": "25.71",
            "5. adjusted close": "25.71",
            "6. volume": "57849516",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-11": {
            "1. open": "26.11",
            "2. high": "26.21",
            "3. low": "25.82",
            "4. close": "25.9",
            "5. adjusted close": "25.9",
            "6. volume": "65046772",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-10": {
            "1. open": "26.39",
            "2. high": "26.41",
            "3. low": "25.98",
            "4. close": "26.18",
            "5. adjusted close": "26.18",
            "6. volume": "82901761",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-09": {
            "1. open": "26.6",
            "2. high": "26.85",
            "3. low": "26.34",
            "4. close": "26.44",
            "5. adjusted close": "26.44",
            "6. volume": "73099449",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-08": {
            "1. open": "26.59",
            "2. high": "26.85",
            "3. low": "26.42",
            "4. close": "26.6",
            "5. adjusted close": "26.6",
            "6. volume": "70904066",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-05": {
            "1. open": "26.65",
            "2. high": "26.72",
            "3. low": "26.19",
            "4. close": "26.41",
            "5. adjusted close": "26.41",
            "6. volume": "64940073",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-04": {
            "1. open": "27.02",
            "2. high": "27.13",
            "3. low": "26.31",
            "4. close": "26.73",
            "5. adjusted close": "26.73",
            "6. volume": "72455579",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-03": {
            "1. open": "27.4",
            "2. high": "27.96",
            "3. low": "26.83",
            "4. close": "26.84",
            "5. adjusted close": "26.84",
            "6. volume": "92749214",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-02": {
            "1. open": "26.37",
            "2. high": "27.26",
            "3. low": "26.3",
            "4. close": "27.24",
            "5. adjusted close": "27.24",
            "6. volume": "102084483",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-01": {
            "1. open": "25.98",
            "2. high": "26.5",
            "3. low": "25.98",
            "4. close": "26.4",
            "5. adjusted close": "26.4",
            "6. volume": "77900422",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-29": {
            "1. open": "26.12",
            "2. high": "26.12",
            "3. low": "25.7",
            "4. close": "25.7",
            "5. adjusted close": "25.7",
            "6. volume": "52078350",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-28": {
            "1. open": "25.88",
            "2. high": "26.56",
            "3. low": "25.88",
            "4. close": "26.14",
            "5. adjusted close": "26.14",
            "6. volume": "70976946",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-27": {
            "1. open": "25.83",
            "2. high": "26.1",
            "3. low": "25.7",
            "4. close": "25.9",
            "5. adjusted close": "25.9",
            "6. volume": "55524420",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-26": {
            "1. open": "25.58",
            "2. high": "25.86",
            "3. low": "25.44",
            "4. close": "25.83",
            "5. adjusted close": "25.83",
            "6. volume": "55278167",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-25": {
            "1. open": "25.23",
            "2. high": "25.59",
            "3. low": "24.96",
            "4. close": "25.46",
            "5. adjusted close": "25.46",
            "6. volume": "51276102",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-22": {
            "1. open": "25.51",
            "2. high": "25.54",
            "3. low": "25.14",
            "4. close": "25.16",
            "5. adjusted close": "25.16",
            "6. volume": "53424167",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-21": {
            "1. open": "25.69",
            "2. high": "25.74",
            "3. low": "25.5",
            "4. close": "25.58",
            "5. adjusted close": "25.58",
            "6. volume": "41036320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-20": {
            "1. open": "26.12",
            "2. high": "26.13",
            "3. low": "25.57",
            "4. close": "25.61",
            "5. adjusted close": "25.61",
            "6. volume": "110535427",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-19": {
            "1. open": "26.48",
            "2. high": "26.5",
            "3. low": "26.03",
            "4. close": "26.13",
            "5. adjusted close": "26.13",
            "6. volume": "68078693",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-18": {
            "1. open": "25.83",
            "2. high": "26.38",
            "3. low": "25.8",
            "4. close": "26.21",
            "5. adjusted close": "26.21",
            "6. volume": "138565294",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-15": {
            "1. open": "25.61",
            "2. high": "25.7",
            "3. low": "25.41",
            "4. close": "25.49",
            "5. adjusted close": "25.49",
            "6. volume": "46015555",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-14": {
            "1. open": "25.81",
            "2. high": "25.83",
            "3. low": "25.45",
            "4. close": "25.49",
            "5. adjusted close": "25.49",
            "6. volume": "70551216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-13": {
            "1. open": "25.81",
            "2. high": "25.93",
            "3. low": "25.63",
            "4. close": "25.93",
            "5. adjusted close": "25.93",
            "6. volume": "62809862",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-12": {
            "1. open": "26.34",
            "2. high": "26.38",
            "3. low": "25.83",
            "4. close": "25.93",
            "5. adjusted close": "25.93",
            "6. volume": "77605774",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-11": {
            "1. open": "26.2",
            "2. high": "26.48",
            "3. low": "26.09",
            "4. close": "26.41",
            "5. adjusted close": "26.41",
            "6. volume": "79506739",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-08": {
            "1. open": "26.17",
            "2. high": "26.37",
            "3. low": "25.91",
            "4. close": "26.26",
            "5. adjusted close": "26.26",
            "6. volume": "91321417",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-07": {
            "1. open": "26.18",
            "2. high": "26.18",
            "3. low": "25.88",
            "4. close": "25.97",
            "5. adjusted close": "25.97",
            "6. volume": "57316477",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-06": {
            "1. open": "26.2",
            "2. high": "26.35",
            "3. low": "25.95",
            "4. close": "26.26",
            "5. adjusted close": "26.26",
            "6. volume": "92306498",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-30": {
            "1. open": "26.9",
            "2. high": "27.15",
            "3. low": "26.7",
            "4. close": "26.8",
            "5. adjusted close": "26.8",
            "6. volume": "69687813",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-29": {
            "1. open": "26.4",
            "2. high": "26.98",
            "3. low": "26.26",
            "4. close": "26.86",
            "5. adjusted close": "26.86",
            "6. volume": "80168834",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-28": {
            "1. open": "26.15",
            "2. high": "26.5",
            "3. low": "25.77",
            "4. close": "26.39",
            "5. adjusted close": "26.39",
            "6. volume": "77942703",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-27": {
            "1. open": "25.71",
            "2. high": "26.17",
            "3. low": "25.56",
            "4. close": "25.88",
            "5. adjusted close": "25.88",
            "6. volume": "71075344",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-24": {
            "1. open": "25.95",
            "2. high": "25.96",
            "3. low": "25.53",
            "4. close": "25.68",
            "5. adjusted close": "25.68",
            "6. volume": "49794003",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-23": {
            "1. open": "26.19",
            "2. high": "26.25",
            "3. low": "25.9",
            "4. close": "26.0",
            "5. adjusted close": "26.0",
            "6. volume": "45051946",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-22": {
            "1. open": "25.82",
            "2. high": "26.16",
            "3. low": "25.66",
            "4. close": "26.13",
            "5. adjusted close": "26.13",
            "6. volume": "52540708",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-21": {
            "1. open": "26.35",
            "2. high": "26.54",
            "3. low": "25.75",
            "4. close": "26.02",
            "5. adjusted close": "26.02",
            "6. volume": "79072744",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-20": {
            "1. open": "26.78",
            "2. high": "26.81",
            "3. low": "26.05",
            "4. close": "26.58",
            "5. adjusted close": "26.58",
            "6. volume": "85012343",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-17": {
            "1. open": "26.78",
            "2. high": "27.03",
            "3. low": "26.55",
            "4. close": "26.72",
            "5. adjusted close": "26.72",
            "6. volume": "83813322",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-16": {
            "1. open": "26.52",
            "2. high": "26.76",
            "3. low": "26.4",
            "4. close": "26.58",
            "5. adjusted close": "26.58",
            "6. volume": "50238931",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-15": {
            "1. open": "27.2",
            "2. high": "27.23",
            "3. low": "26.55",
            "4. close": "26.7",
            "5. adjusted close": "26.7",
            "6. volume": "70359257",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-14": {
            "1. open": "27.1",
            "2. high": "27.75",
            "3. low": "27.02",
            "4. close": "27.35",
            "5. adjusted close": "27.35",
            "6. volume": "64241868",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-13": {
            "1. open": "26.74",
            "2. high": "27.13",
            "3. low": "26.61",
            "4. close": "27.04",
            "5. adjusted close": "27.04",
            "6. volume": "43264902",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-10": {
            "1. open": "26.84",
            "2. high": "27.34",
            "3. low": "26.59",
            "4. close": "26.88",
            "5. adjusted close": "26.88",
            "6. volume": "62460322",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-09": {
            "1. open": "27.1",
            "2. high": "27.16",
            "3. low": "26.6",
            "4. close": "26.69",
            "5. adjusted close": "26.69",
            "6. volume": "38726254",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-08": {
            "1. open": "26.9",
            "2. high": "27.25",
            "3. low": "26.75",
            "4. close": "26.96",
            "5. adjusted close": "26.96",
            "6. volume": "41251395",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-07": {
            "1. open": "27.34",
            "2. high": "27.42",
            "3. low": "26.8",
            "4. close": "27.07",
            "5. adjusted close": "27.07",
            "6. volume": "67154006",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-03": {
            "1. open": "26.75",
            "2. high": "27.18",
            "3. low": "26.6",
            "4. close": "26.77",
            "5. adjusted close": "26.77",
            "6. volume": "56945280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-02": {
            "1. open": "26.5",
            "2. high": "26.94",
            "3. low": "26.35",
            "4. close": "26.88",
            "5. adjusted close": "26.88",
            "6. volume": "66309738",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-01": {
            "1. open": "26.45",
            "2. high": "26.96",
            "3. low": "26.25",
            "4. close": "26.63",
            "5. adjusted close": "26.63",
            "6. volume": "107433164",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-31": {
            "1. open": "26.35",
            "2. high": "26.42",
            "3. low": "25.5",
            "4. close": "25.65",
            "5. adjusted close": "25.65",
            "6. volume": "60704410",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-30": {
            "1. open": "26.1",
            "2. high": "26.73",
            "3. low": "26.0",
            "4. close": "26.04",
            "5. adjusted close": "26.04",
            "6. volume": "85001808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-27": {
            "1. open": "26.72",
            "2. high": "27.16",
            "3. low": "26.42",
            "4. close": "26.57",
            "5. adjusted close": "26.57",
            "6. volume": "83489353",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-26": {
            "1. open": "26.22",
            "2. high": "26.51",
            "3. low": "26.0",
            "4. close": "26.2",
            "5. adjusted close": "26.2",
            "6. volume": "57625364",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-25": {
            "1. open": "25.35",
            "2. high": "26.6",
            "3. low": "25.35",
            "4. close": "26.5",
            "5. adjusted close": "26.5",
            "6. volume": "149760554",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-24": {
            "1. open": "25.08",
            "2. high": "25.16",
            "3. low": "24.36",
            "4. close": "24.9",
            "5. adjusted close": "24.9",
            "6. volume": "93404765",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-23": {
            "1. open": "24.84",
            "2. high": "25.08",
            "3. low": "24.39",
            "4. close": "24.55",
            "5. adjusted close": "24.55",
            "6. volume": "70378195",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-20": {
            "1. open": "25.5",
            "2. high": "25.94",
            "3. low": "25.06",
            "4. close": "25.8",
            "5. adjusted close": "25.8",
            "6. volume": "97529053",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-19": {
            "1. open": "25.8",
            "2. high": "25.93",
            "3. low": "24.18",
            "4. close": "25.23",
            "5. adjusted close": "25.23",
            "6. volume": "151007905",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-18": {
            "1. open": "27.4",
            "2. high": "27.64",
            "3. low": "26.01",
            "4. close": "26.3",
            "5. adjusted close": "26.3",
            "6. volume": "192869685",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-17": {
            "1. open": "28.55",
            "2. high": "28.86",
            "3. low": "27.3",
            "4. close": "28.11",
            "5. adjusted close": "28.11",
            "6. volume": "71078617",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-16": {
            "1. open": "29.46",
            "2. high": "29.46",
            "3. low": "28.29",
            "4. close": "28.54",
            "5. adjusted close": "28.54",
            "6. volume": "64661459",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-13": {
            "1. open": "28.5",
            "2. high": "29.8",
            "3. low": "28.2",
            "4. close": "29.45",
            "5. adjusted close": "29.45",
            "6. volume": "73253061",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-12": {
            "1. open": "30.01",
            "2. high": "30.63",
            "3. low": "29.6",
            "4. close": "29.95",
            "5. adjusted close": "29.95",
            "6. volume": "59349428",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-11": {
            "1. open": "30.83",
            "2. high": "31.0",
            "3. low": "30.36",
            "4. close": "30.38",
            "5. adjusted close": "30.38",
            "6. volume": "56331860",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-10": {
            "1. open": "30.6",
            "2. high": "31.57",
            "3. low": "30.2",
            "4. close": "30.8",
            "5. adjusted close": "30.8",
            "6. volume": "76599364",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-09": {
            "1. open": "30.6",
            "2. high": "31.13",
            "3. low": "30.01",
            "4. close": "30.55",
            "5. adjusted close": "30.55",
            "6. volume": "84361344",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-06": {
            "1. open": "31.81",
            "2. high": "31.99",
            "3. low": "30.99",
            "4. close": "31.13",
            "5. adjusted close": "31.13",
            "6. volume": "67952896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-05": {
            "1. open": "31.78",
            "2. high": "32.7",
            "3. low": "31.6",
            "4. close": "32.3",
            "5. adjusted close": "32.3",
            "6. volume": "92417006",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-04": {
            "1. open": "31.28",
            "2. high": "32.45",
            "3. low": "30.74",
            "4. close": "32.26",
            "5. adjusted close": "32.26",
            "6. volume": "112979624",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-03": {
            "1. open": "31.51",
            "2. high": "31.63",
            "3. low": "30.43",
            "4. close": "31.1",
            "5. adjusted close": "31.1",
            "6. volume": "94283195",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-02": {
            "1. open": "29.9",
            "2. high": "31.63",
            "3. low": "29.9",
            "4. close": "31.13",
            "5. adjusted close": "31.13",
            "6. volume": "137574700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-28": {
            "1. open": "29.25",
            "2. high": "30.6",
            "3. low": "29.18",
            "4. close": "29.59",
            "5. adjusted close": "29.59",
            "6. volume": "110129976",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-27": {
            "1. open": "30.23",
            "2. high": "30.26",
            "3. low": "29.38",
            "4. close": "29.67",
            "5. adjusted close": "29.67",
            "6. volume": "92275882",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-26": {
            "1. open": "28.85",
            "2. high": "30.96",
            "3. low": "28.6",
            "4. close": "30.11",
            "5. adjusted close": "30.11",
            "6. volume": "165445671",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-25": {
            "1. open": "28.82",
            "2. high": "29.65",
            "3. low": "28.8",
            "4. close": "29.33",
            "5. adjusted close": "29.33",
            "6. volume": "105297000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-24": {
            "1. open": "29.1",
            "2. high": "29.15",
            "3. low": "28.42",
            "4. close": "28.9",
            "5. adjusted close": "28.9",
            "6. volume": "94999558",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-21": {
            "1. open": "29.8",
            "2. high": "29.8",
            "3. low": "29.0",
            "4. close": "29.25",
            "5. adjusted close": "29.25",
            "6. volume": "105920154",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-20": {
            "1. open": "29.51",
            "2. high": "29.87",
            "3. low": "29.28",
            "4. close": "29.85",
            "5. adjusted close": "29.85",
            "6. volume": "80199628",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-19": {
            "1. open": "29.72",
            "2. high": "30.1",
            "3. low": "29.55",
            "4. close": "29.65",
            "5. adjusted close": "29.65",
            "6. volume": "60820721",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-18": {
            "1. open": "30.01",
            "2. high": "30.05",
            "3. low": "29.52",
            "4. close": "29.7",
            "5. adjusted close": "29.7",
            "6. volume": "78595188",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-17": {
            "1. open": "30.94",
            "2. high": "30.95",
            "3. low": "29.92",
            "4. close": "30.42",
            "5. adjusted close": "30.42",
            "6. volume": "102213900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-14": {
            "1. open": "30.0",
            "2. high": "30.8",
            "3. low": "29.97",
            "4. close": "30.8",
            "5. adjusted close": "30.8",
            "6. volume": "119770317",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-13": {
            "1. open": "29.48",
            "2. high": "30.75",
            "3. low": "29.46",
            "4. close": "29.95",
            "5. adjusted close": "29.95",
            "6. volume": "89569809",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-12": {
            "1. open": "28.99",
            "2. high": "29.3",
            "3. low": "28.85",
            "4. close": "29.08",
            "5. adjusted close": "29.08",
            "6. volume": "41758679",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-11": {
            "1. open": "28.55",
            "2. high": "29.53",
            "3. low": "28.55",
            "4. close": "29.08",
            "5. adjusted close": "29.08",
            "6. volume": "68535405",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-10": {
            "1. open": "27.25",
            "2. high": "28.88",
            "3. low": "27.12",
            "4. close": "28.67",
            "5. adjusted close": "28.67",
            "6. volume": "91123804",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-07": {
            "1. open": "27.49",
            "2. high": "27.6",
            "3. low": "27.21",
            "4. close": "27.5",
            "5. adjusted close": "27.5",
            "6. volume": "71378548",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-06": {
            "1. open": "27.75",
            "2. high": "28.12",
            "3. low": "27.42",
            "4. close": "27.9",
            "5. adjusted close": "27.9",
            "6. volume": "87186933",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-05": {
            "1. open": "27.51",
            "2. high": "27.98",
            "3. low": "27.22",
            "4. close": "27.64",
            "5. adjusted close": "27.64",
            "6. volume": "80068551",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-04": {
            "1. open": "26.9",
            "2. high": "27.87",
            "3. low": "26.9",
            "4. close": "27.62",
            "5. adjusted close": "27.62",
            "6. volume": "103628313",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-03": {
            "1. open": "26.09",
            "2. high": "27.52",
            "3. low": "26.08",
            "4. close": "26.63",
            "5. adjusted close": "26.63",
            "6. volume": "153086547",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-23": {
            "1. open": "29.7",
            "2. high": "29.78",
            "3. low": "28.68",
            "4. close": "28.98",
            "5. adjusted close": "28.98",
            "6. volume": "98694879",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-22": {
            "1. open": "29.2",
            "2. high": "30.34",
            "3. low": "29.18",
            "4. close": "30.11",
            "5. adjusted close": "30.11",
            "6. volume": "93771024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-21": {
            "1. open": "29.56",
            "2. high": "29.86",
            "3. low": "29.02",
            "4. close": "29.21",
            "5. adjusted close": "29.21",
            "6. volume": "81796927",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-20": {
            "1. open": "30.5",
            "2. high": "30.51",
            "3. low": "29.52",
            "4. close": "29.87",
            "5. adjusted close": "29.87",
            "6. volume": "91563767",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-17": {
            "1. open": "30.62",
            "2. high": "30.85",
            "3. low": "30.32",
            "4. close": "30.46",
            "5. adjusted close": "30.46",
            "6. volume": "47221927",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-16": {
            "1. open": "30.62",
            "2. high": "30.93",
            "3. low": "30.4",
            "4. close": "30.53",
            "5. adjusted close": "30.53",
            "6. volume": "58139589",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-15": {
            "1. open": "31.3",
            "2. high": "31.49",
            "3. low": "30.46",
            "4. close": "30.49",
            "5. adjusted close": "30.49",
            "6. volume": "67294431",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-14": {
            "1. open": "31.55",
            "2. high": "31.79",
            "3. low": "31.37",
            "4. close": "31.39",
            "5. adjusted close": "31.39",
            "6. volume": "41971228",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-13": {
            "1. open": "31.4",
            "2. high": "31.78",
            "3. low": "31.26",
            "4. close": "31.68",
            "5. adjusted close": "31.68",
            "6. volume": "62074912",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-10": {
            "1. open": "32.0",
            "2. high": "32.22",
            "3. low": "31.35",
            "4. close": "31.46",
            "5. adjusted close": "31.46",
            "6. volume": "55744373",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-09": {
            "1. open": "32.15",
            "2. high": "32.48",
            "3. low": "31.85",
            "4. close": "32.2",
            "5. adjusted close": "32.2",
            "6. volume": "78373446",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-08": {
            "1. open": "31.3",
            "2. high": "31.77",
            "3. low": "31.05",
            "4. close": "31.68",
            "5. adjusted close": "31.68",
            "6. volume": "52999684",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-07": {
            "1. open": "31.61",
            "2. high": "31.93",
            "3. low": "31.35",
            "4. close": "31.76",
            "5. adjusted close": "31.76",
            "6. volume": "57793343",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-06": {
            "1. open": "31.75",
            "2. high": "31.76",
            "3. low": "31.25",
            "4. close": "31.51",
            "5. adjusted close": "31.51",
            "6. volume": "87684058",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-03": {
            "1. open": "32.71",
            "2. high": "32.81",
            "3. low": "31.78",
            "4. close": "32.05",
            "5. adjusted close": "32.05",
            "6. volume": "80553629",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-02": {
            "1. open": "32.8",
            "2. high": "33.6",
            "3. low": "32.51",
            "4. close": "32.56",
            "5. adjusted close": "32.56",
            "6. volume": "101213040",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-31": {
            "1. open": "31.35",
            "2. high": "32.45",
            "3. low": "31.32",
            "4. close": "32.18",
            "5. adjusted close": "32.18",
            "6. volume": "66349798",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-30": {
            "1. open": "31.35",
            "2. high": "31.79",
            "3. low": "31.02",
            "4. close": "31.57",
            "5. adjusted close": "31.57",
            "6. volume": "91575142",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-27": {
            "1. open": "31.23",
            "2. high": "31.32",
            "3. low": "30.81",
            "4. close": "31.0",
            "5. adjusted close": "31.0",
            "6. volume": "70309648",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-26": {
            "1. open": "30.5",
            "2. high": "31.3",
            "3. low": "30.5",
            "4. close": "31.12",
            "5. adjusted close": "31.12",
            "6. volume": "88879074",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-25": {
            "1. open": "30.4",
            "2. high": "30.63",
            "3. low": "30.18",
            "4. close": "30.29",
            "5. adjusted close": "30.29",
            "6. volume": "68503732",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-24": {
            "1. open": "31.01",
            "2. high": "31.1",
            "3. low": "30.09",
            "4. close": "30.38",
            "5. adjusted close": "30.38",
            "6. volume": "75492476",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-23": {
            "1. open": "31.68",
            "2. high": "32.19",
            "3. low": "30.99",
            "4. close": "31.01",
            "5. adjusted close": "31.01",
            "6. volume": "63883565",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-20": {
            "1. open": "31.35",
            "2. high": "32.25",
            "3. low": "31.35",
            "4. close": "31.68",
            "5. adjusted close": "31.68",
            "6. volume": "89336810",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-19": {
            "1. open": "30.4",
            "2. high": "31.33",
            "3. low": "30.3",
            "4. close": "31.03",
            "5. adjusted close": "31.03",
            "6. volume": "86113659",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-18": {
            "1. open": "30.5",
            "2. high": "30.96",
            "3. low": "30.2",
            "4. close": "30.31",
            "5. adjusted close": "30.31",
            "6. volume": "90793296",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-17": {
            "1. open": "29.35",
            "2. high": "31.34",
            "3. low": "29.19",
            "4. close": "30.45",
            "5. adjusted close": "30.45",
            "6. volume": "159650008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-16": {
            "1. open": "28.25",
            "2. high": "29.45",
            "3. low": "28.15",
            "4. close": "29.45",
            "5. adjusted close": "29.45",
            "6. volume": "189606295",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-13": {
            "1. open": "28.18",
            "2. high": "28.34",
            "3. low": "28.13",
            "4. close": "28.15",
            "5. adjusted close": "28.15",
            "6. volume": "143137048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-12": {
            "1. open": "28.02",
            "2. high": "28.17",
            "3. low": "27.94",
            "4. close": "28.0",
            "5. adjusted close": "28.0",
            "6. volume": "56382786",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-11": {
            "1. open": "27.99",
            "2. high": "28.24",
            "3. low": "27.95",
            "4. close": "28.0",
            "5. adjusted close": "28.0",
            "6. volume": "98518714",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-10": {
            "1. open": "28.08",
            "2. high": "28.15",
            "3. low": "27.73",
            "4. close": "27.9",
            "5. adjusted close": "27.9",
            "6. volume": "68546929",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-09": {
            "1. open": "27.96",
            "2. high": "28.35",
            "3. low": "27.96",
            "4. close": "28.17",
            "5. adjusted close": "28.17",
            "6. volume": "116060612",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-06": {
            "1. open": "27.86",
            "2. high": "27.88",
            "3. low": "27.72",
            "4. close": "27.86",
            "5. adjusted close": "27.86",
            "6. volume": "35841778",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-05": {
            "1. open": "27.95",
            "2. high": "27.95",
            "3. low": "27.61",
            "4. close": "27.8",
            "5. adjusted close": "27.8",
            "6. volume": "37326356",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-04": {
            "1. open": "27.88",
            "2. high": "28.0",
            "3. low": "27.65",
            "4. close": "27.78",
            "5. adjusted close": "27.78",
            "6. volume": "34338271",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-03": {
            "1. open": "27.97",
            "2. high": "28.18",
            "3. low": "27.73",
            "4. close": "28.0",
            "5. adjusted close": "28.0",
            "6. volume": "59698160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-02": {
            "1. open": "27.87",
            "2. high": "28.12",
            "3. low": "27.86",
            "4. close": "28.05",
            "5. adjusted close": "28.05",
            "6. volume": "100684393",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-29": {
            "1. open": "27.83",
            "2. high": "27.85",
            "3. low": "27.59",
            "4. close": "27.7",
            "5. adjusted close": "27.7",
            "6. volume": "44806484",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-28": {
            "1. open": "28.01",
            "2. high": "28.01",
            "3. low": "27.62",
            "4. close": "27.8",
            "5. adjusted close": "27.8",
            "6. volume": "43996162",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-27": {
            "1. open": "28.29",
            "2. high": "28.39",
            "3. low": "27.88",
            "4. close": "28.0",
            "5. adjusted close": "28.0",
            "6. volume": "63143543",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-26": {
            "1. open": "28.65",
            "2. high": "28.7",
            "3. low": "28.09",
            "4. close": "28.35",
            "5. adjusted close": "28.35",
            "6. volume": "71718920",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-25": {
            "1. open": "27.3",
            "2. high": "28.65",
            "3. low": "27.3",
            "4. close": "28.65",
            "5. adjusted close": "28.65",
            "6. volume": "136803257",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-22": {
            "1. open": "26.78",
            "2. high": "27.1",
            "3. low": "26.69",
            "4. close": "27.01",
            "5. adjusted close": "27.01",
            "6. volume": "66991133",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-21": {
            "1. open": "26.55",
            "2. high": "26.76",
            "3. low": "26.45",
            "4. close": "26.75",
            "5. adjusted close": "26.75",
            "6. volume": "38567461",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-20": {
            "1. open": "26.75",
            "2. high": "26.81",
            "3. low": "26.6",
            "4. close": "26.65",
            "5. adjusted close": "26.65",
            "6. volume": "48575369",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-19": {
            "1. open": "26.46",
            "2. high": "26.77",
            "3. low": "26.4",
            "4. close": "26.72",
            "5. adjusted close": "26.72",
            "6. volume": "67092991",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-18": {
            "1. open": "26.4",
            "2. high": "26.56",
            "3. low": "26.11",
            "4. close": "26.42",
            "5. adjusted close": "26.42",
            "6. volume": "36812361",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-15": {
            "1. open": "26.44",
            "2. high": "26.66",
            "3. low": "26.37",
            "4. close": "26.49",
            "5. adjusted close": "26.49",
            "6. volume": "46811531",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-14": {
            "1. open": "26.23",
            "2. high": "26.47",
            "3. low": "26.07",
            "4. close": "26.39",
            "5. adjusted close": "26.39",
            "6. volume": "37834059",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-13": {
            "1. open": "26.28",
            "2. high": "26.3",
            "3. low": "26.0",
            "4. close": "26.19",
            "5. adjusted close": "26.19",
            "6. volume": "34695218",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-12": {
            "1. open": "26.32",
            "2. high": "26.53",
            "3. low": "26.21",
            "4. close": "26.28",
            "5. adjusted close": "26.28",
            "6. volume": "36333848",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-11": {
            "1. open": "26.58",
            "2. high": "26.59",
            "3. low": "26.32",
            "4. close": "26.38",
            "5. adjusted close": "26.38",
            "6. volume": "46325932",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-08": {
            "1. open": "26.69",
            "2. high": "26.81",
            "3. low": "26.57",
            "4. close": "26.74",
            "5. adjusted close": "26.74",
            "6. volume": "48524682",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-07": {
            "1. open": "26.61",
            "2. high": "26.68",
            "3. low": "26.5",
            "4. close": "26.57",
            "5. adjusted close": "26.57",
            "6. volume": "33840213",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-06": {
            "1. open": "26.87",
            "2. high": "26.87",
            "3. low": "26.42",
            "4. close": "26.65",
            "5. adjusted close": "26.65",
            "6. volume": "67495529",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-05": {
            "1. open": "26.9",
            "2. high": "27.04",
            "3. low": "26.53",
            "4. close": "26.88",
            "5. adjusted close": "26.88",
            "6. volume": "98956841",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-04": {
            "1. open": "26.93",
            "2. high": "27.04",
            "3. low": "26.72",
            "4. close": "26.86",
            "5. adjusted close": "26.86",
            "6. volume": "53898478",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-01": {
            "1. open": "26.56",
            "2. high": "26.86",
            "3. low": "26.19",
            "4. close": "26.83",
            "5. adjusted close": "26.83",
            "6. volume": "62600106",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-31": {
            "1. open": "26.65",
            "2. high": "26.8",
            "3. low": "26.38",
            "4. close": "26.53",
            "5. adjusted close": "26.53",
            "6. volume": "33624210",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-30": {
            "1. open": "26.62",
            "2. high": "26.81",
            "3. low": "26.6",
            "4. close": "26.65",
            "5. adjusted close": "26.65",
            "6. volume": "36328193",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-29": {
            "1. open": "26.86",
            "2. high": "26.94",
            "3. low": "26.65",
            "4. close": "26.67",
            "5. adjusted close": "26.67",
            "6. volume": "35602010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-28": {
            "1. open": "26.96",
            "2. high": "26.96",
            "3. low": "26.5",
            "4. close": "26.88",
            "5. adjusted close": "26.88",
            "6. volume": "43097313",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-25": {
            "1. open": "26.81",
            "2. high": "27.26",
            "3. low": "26.75",
            "4. close": "26.97",
            "5. adjusted close": "26.97",
            "6. volume": "57690067",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-24": {
            "1. open": "26.75",
            "2. high": "26.94",
            "3. low": "26.55",
            "4. close": "26.66",
            "5. adjusted close": "26.66",
            "6. volume": "42784772",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-23": {
            "1. open": "27.25",
            "2. high": "27.29",
            "3. low": "26.67",
            "4. close": "26.78",
            "5. adjusted close": "26.78",
            "6. volume": "56745385",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-22": {
            "1. open": "27.74",
            "2. high": "27.76",
            "3. low": "27.13",
            "4. close": "27.36",
            "5. adjusted close": "27.36",
            "6. volume": "61004893",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-21": {
            "1. open": "27.08",
            "2. high": "27.75",
            "3. low": "27.0",
            "4. close": "27.64",
            "5. adjusted close": "27.64",
            "6. volume": "87210299",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-18": {
            "1. open": "27.5",
            "2. high": "27.73",
            "3. low": "26.8",
            "4. close": "26.96",
            "5. adjusted close": "26.96",
            "6. volume": "60769949",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-17": {
            "1. open": "27.2",
            "2. high": "27.65",
            "3. low": "27.05",
            "4. close": "27.35",
            "5. adjusted close": "27.35",
            "6. volume": "68026263",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-16": {
            "1. open": "26.97",
            "2. high": "27.73",
            "3. low": "26.91",
            "4. close": "27.07",
            "5. adjusted close": "27.07",
            "6. volume": "100311550",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-15": {
            "1. open": "27.19",
            "2. high": "27.28",
            "3. low": "26.69",
            "4. close": "26.77",
            "5. adjusted close": "26.77",
            "6. volume": "50029787",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-14": {
            "1. open": "26.95",
            "2. high": "27.33",
            "3. low": "26.84",
            "4. close": "27.12",
            "5. adjusted close": "27.12",
            "6. volume": "104062813",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-11": {
            "1. open": "26.74",
            "2. high": "26.85",
            "3. low": "26.51",
            "4. close": "26.81",
            "5. adjusted close": "26.81",
            "6. volume": "69032626",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-10": {
            "1. open": "26.85",
            "2. high": "26.95",
            "3. low": "26.5",
            "4. close": "26.62",
            "5. adjusted close": "26.62",
            "6. volume": "54104940",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-09": {
            "1. open": "26.19",
            "2. high": "27.02",
            "3. low": "26.15",
            "4. close": "26.8",
            "5. adjusted close": "26.8",
            "6. volume": "115615891",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-08": {
            "1. open": "26.01",
            "2. high": "26.8",
            "3. low": "26.01",
            "4. close": "26.36",
            "5. adjusted close": "26.36",
            "6. volume": "84617273",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-30": {
            "1. open": "25.97",
            "2. high": "26.14",
            "3. low": "25.81",
            "4. close": "25.9",
            "5. adjusted close": "25.9",
            "6. volume": "27585364",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-27": {
            "1. open": "26.21",
            "2. high": "26.21",
            "3. low": "25.91",
            "4. close": "26.0",
            "5. adjusted close": "26.0",
            "6. volume": "39792972",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-26": {
            "1. open": "26.1",
            "2. high": "26.4",
            "3. low": "26.02",
            "4. close": "26.22",
            "5. adjusted close": "26.22",
            "6. volume": "51303007",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-25": {
            "1. open": "26.09",
            "2. high": "26.24",
            "3. low": "25.94",
            "4. close": "26.02",
            "5. adjusted close": "26.02",
            "6. volume": "37722610",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-24": {
            "1. open": "26.24",
            "2. high": "26.33",
            "3. low": "26.09",
            "4. close": "26.13",
            "5. adjusted close": "26.13",
            "6. volume": "34823865",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-23": {
            "1. open": "26.49",
            "2. high": "26.49",
            "3. low": "26.0",
            "4. close": "26.15",
            "5. adjusted close": "26.15",
            "6. volume": "60353046",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-20": {
            "1. open": "26.89",
            "2. high": "26.95",
            "3. low": "26.63",
            "4. close": "26.8",
            "5. adjusted close": "26.8",
            "6. volume": "37572663",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-19": {
            "1. open": "27.05",
            "2. high": "27.07",
            "3. low": "26.6",
            "4. close": "26.73",
            "5. adjusted close": "26.73",
            "6. volume": "34542078",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-18": {
            "1. open": "26.82",
            "2. high": "27.22",
            "3. low": "26.79",
            "4. close": "26.94",
            "5. adjusted close": "26.94",
            "6. volume": "36163200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-17": {
            "1. open": "27.15",
            "2. high": "27.16",
            "3. low": "26.69",
            "4. close": "26.82",
            "5. adjusted close": "26.82",
            "6. volume": "41648158",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-16": {
            "1. open": "27.77",
            "2. high": "27.77",
            "3. low": "27.15",
            "4. close": "27.21",
            "5. adjusted close": "27.21",
            "6. volume": "48503033",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-12": {
            "1. open": "27.14",
            "2. high": "27.81",
            "3. low": "27.13",
            "4. close": "27.78",
            "5. adjusted close": "27.78",
            "6. volume": "89578471",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-11": {
            "1. open": "27.3",
            "2. high": "27.33",
            "3. low": "26.77",
            "4. close": "26.91",
            "5. adjusted close": "26.91",
            "6. volume": "35039786",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-10": {
            "1. open": "27.2",
            "2. high": "27.27",
            "3. low": "26.98",
            "4. close": "27.24",
            "5. adjusted close": "27.24",
            "6. volume": "38834857",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-09": {
            "1. open": "27.05",
            "2. high": "27.36",
            "3. low": "27.01",
            "4. close": "27.07",
            "5. adjusted close": "27.07",
            "6. volume": "51038050",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-06": {
            "1. open": "26.88",
            "2. high": "26.92",
            "3. low": "26.64",
            "4. close": "26.89",
            "5. adjusted close": "26.89",
            "6. volume": "44233073",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-05": {
            "1. open": "26.83",
            "2. high": "27.35",
            "3. low": "26.65",
            "4. close": "26.7",
            "5. adjusted close": "26.7",
            "6. volume": "78025915",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-04": {
            "1. open": "25.83",
            "2. high": "26.75",
            "3. low": "25.73",
            "4. close": "26.7",
            "5. adjusted close": "26.7",
            "6. volume": "90813036",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-03": {
            "1. open": "25.97",
            "2. high": "26.05",
            "3. low": "25.61",
            "4. close": "25.7",
            "5. adjusted close": "25.7",
            "6. volume": "45452307",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-02": {
            "1. open": "25.75",
            "2. high": "26.06",
            "3. low": "25.69",
            "4. close": "25.89",
            "5. adjusted close": "25.89",
            "6. volume": "43952381",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-30": {
            "1. open": "26.22",
            "2. high": "26.22",
            "3. low": "25.68",
            "4. close": "25.8",
            "5. adjusted close": "25.8",
            "6. volume": "43493400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-29": {
            "1. open": "26.59",
            "2. high": "26.64",
            "3. low": "25.86",
            "4. close": "25.97",
            "5. adjusted close": "25.97",
            "6. volume": "56206446",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-28": {
            "1. open": "26.55",
            "2. high": "26.69",
            "3. low": "26.36",
            "4. close": "26.55",
            "5. adjusted close": "26.55",
            "6. volume": "26629396",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-27": {
            "1. open": "26.62",
            "2. high": "26.98",
            "3. low": "26.47",
            "4. close": "26.52",
            "5. adjusted close": "26.52",
            "6. volume": "49727530",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-26": {
            "1. open": "26.46",
            "2. high": "26.56",
            "3. low": "26.2",
            "4. close": "26.45",
            "5. adjusted close": "26.45",
            "6. volume": "47234597",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-23": {
            "1. open": "27.25",
            "2. high": "27.28",
            "3. low": "26.9",
            "4. close": "26.96",
            "5. adjusted close": "26.96",
            "6. volume": "37428595",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-22": {
            "1. open": "27.54",
            "2. high": "27.55",
            "3. low": "27.12",
            "4. close": "27.16",
            "5. adjusted close": "27.16",
            "6. volume": "28559127",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-21": {
            "1. open": "27.41",
            "2. high": "27.77",
            "3. low": "27.25",
            "4. close": "27.39",
            "5. adjusted close": "27.39",
            "6. volume": "43876277",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-20": {
            "1. open": "26.78",
            "2. high": "27.36",
            "3. low": "26.7",
            "4. close": "27.17",
            "5. adjusted close": "27.17",
            "6. volume": "47873434",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-19": {
            "1. open": "26.9",
            "2. high": "26.96",
            "3. low": "26.42",
            "4. close": "26.88",
            "5. adjusted close": "26.88",
            "6. volume": "48735996",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-16": {
            "1. open": "26.4",
            "2. high": "26.52",
            "3. low": "26.16",
            "4. close": "26.28",
            "5. adjusted close": "26.28",
            "6. volume": "35817484",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-15": {
            "1. open": "26.0",
            "2. high": "26.43",
            "3. low": "25.65",
            "4. close": "26.34",
            "5. adjusted close": "26.34",
            "6. volume": "35041886",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-14": {
            "1. open": "27.69",
            "2. high": "27.74",
            "3. low": "26.9",
            "4. close": "27.13",
            "5. adjusted close": "27.13",
            "6. volume": "52847504",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-13": {
            "1. open": "27.62",
            "2. high": "27.74",
            "3. low": "27.18",
            "4. close": "27.33",
            "5. adjusted close": "27.33",
            "6. volume": "28765874",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-12": {
            "1. open": "27.31",
            "2. high": "27.88",
            "3. low": "27.28",
            "4. close": "27.77",
            "5. adjusted close": "27.77",
            "6. volume": "26253227",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-09": {
            "1. open": "27.85",
            "2. high": "27.85",
            "3. low": "27.16",
            "4. close": "27.29",
            "5. adjusted close": "27.29",
            "6. volume": "25472149",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-08": {
            "1. open": "27.53",
            "2. high": "27.8",
            "3. low": "27.36",
            "4. close": "27.65",
            "5. adjusted close": "27.65",
            "6. volume": "27846622",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-07": {
            "1. open": "27.15",
            "2. high": "27.56",
            "3. low": "27.05",
            "4. close": "27.36",
            "5. adjusted close": "27.36",
            "6. volume": "36659280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-06": {
            "1. open": "26.65",
            "2. high": "27.34",
            "3. low": "26.41",
            "4. close": "27.02",
            "5. adjusted close": "27.02",
            "6. volume": "44678974",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-05": {
            "1. open": "27.72",
            "2. high": "27.76",
            "3. low": "27.0",
            "4. close": "27.01",
            "5. adjusted close": "27.01",
            "6. volume": "43081932",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-02": {
            "1. open": "27.75",
            "2. high": "28.25",
            "3. low": "27.68",
            "4. close": "28.01",
            "5. adjusted close": "28.01",
            "6. volume": "43598284",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-01": {
            "1. open": "28.5",
            "2. high": "28.75",
            "3. low": "28.19",
            "4. close": "28.42",
            "5. adjusted close": "28.42",
            "6. volume": "36127721",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-31": {
            "1. open": "29.4",
            "2. high": "29.4",
            "3. low": "28.51",
            "4. close": "28.76",
            "5. adjusted close": "28.76",
            "6. volume": "68736913",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-30": {
            "1. open": "29.75",
            "2. high": "30.09",
            "3. low": "29.75",
            "4. close": "29.82",
            "5. adjusted close": "29.82",
            "6. volume": "20280722",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-29": {
            "1. open": "29.92",
            "2. high": "30.11",
            "3. low": "29.6",
            "4. close": "29.7",
            "5. adjusted close": "29.7",
            "6. volume": "24260018",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-26": {
            "1. open": "29.81",
            "2. high": "30.08",
            "3. low": "29.7",
            "4. close": "29.96",
            "5. adjusted close": "29.96",
            "6. volume": "31983463",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-25": {
            "1. open": "29.96",
            "2. high": "30.11",
            "3. low": "29.6",
            "4. close": "30.08",
            "5. adjusted close": "30.08",
            "6. volume": "33400429",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-24": {
            "1. open": "30.0",
            "2. high": "30.3",
            "3. low": "29.73",
            "4. close": "29.97",
            "5. adjusted close": "29.97",
            "6. volume": "39172976",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-23": {
            "1. open": "30.9",
            "2. high": "31.0",
            "3. low": "29.63",
            "4. close": "30.0",
            "5. adjusted close": "30.0",
            "6. volume": "59629057",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-22": {
            "1. open": "30.71",
            "2. high": "31.45",
            "3. low": "30.53",
            "4. close": "31.1",
            "5. adjusted close": "31.1",
            "6. volume": "45761469",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-19": {
            "1. open": "30.7",
            "2. high": "30.98",
            "3. low": "30.46",
            "4. close": "30.71",
            "5. adjusted close": "30.71",
            "6. volume": "50632248",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-18": {
            "1. open": "29.97",
            "2. high": "30.3",
            "3. low": "29.84",
            "4. close": "30.09",
            "5. adjusted close": "30.09",
            "6. volume": "26407509",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-17": {
            "1. open": "29.9",
            "2. high": "30.3",
            "3. low": "29.82",
            "4. close": "30.13",
            "5. adjusted close": "30.13",
            "6. volume": "23295727",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-16": {
            "1. open": "29.9",
            "2. high": "30.4",
            "3. low": "29.85",
            "4. close": "30.06",
            "5. adjusted close": "30.06",
            "6. volume": "34769084",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-15": {
            "1. open": "29.43",
            "2. high": "30.08",
            "3. low": "29.2",
            "4. close": "30.0",
            "5. adjusted close": "30.0",
            "6. volume": "46546356",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-12": {
            "1. open": "29.2",
            "2. high": "29.86",
            "3. low": "29.11",
            "4. close": "29.65",
            "5. adjusted close": "29.65",
            "6. volume": "33378002",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-11": {
            "1. open": "29.38",
            "2. high": "29.75",
            "3. low": "29.18",
            "4. close": "29.21",
            "5. adjusted close": "29.21",
            "6. volume": "31864164",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-10": {
            "1. open": "29.41",
            "2. high": "29.42",
            "3. low": "28.91",
            "4. close": "29.17",
            "5. adjusted close": "29.17",
            "6. volume": "17776323",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-09": {
            "1. open": "29.15",
            "2. high": "29.69",
            "3. low": "29.08",
            "4. close": "29.15",
            "5. adjusted close": "29.15",
            "6. volume": "33284852",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-08": {
            "1. open": "29.5",
            "2. high": "29.51",
            "3. low": "28.65",
            "4. close": "29.15",
            "5. adjusted close": "29.15",
            "6. volume": "39447416",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-05": {
            "1. open": "29.45",
            "2. high": "29.68",
            "3. low": "29.13",
            "4. close": "29.45",
            "5. adjusted close": "29.45",
            "6. volume": "35106769",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-04": {
            "1. open": "29.22",
            "2. high": "30.28",
            "3. low": "29.22",
            "4. close": "29.55",
            "5. adjusted close": "29.55",
            "6. volume": "66280103",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-03": {
            "1. open": "28.71",
            "2. high": "29.49",
            "3. low": "28.61",
            "4. close": "29.17",
            "5. adjusted close": "29.17",
            "6. volume": "67262559",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-02": {
            "1. open": "28.5",
            "2. high": "28.93",
            "3. low": "28.28",
            "4. close": "28.86",
            "5. adjusted close": "28.86",
            "6. volume": "55323911",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-01": {
            "1. open": "28.18",
            "2. high": "28.67",
            "3. low": "28.0",
            "4. close": "28.62",
            "5. adjusted close": "28.62",
            "6. volume": "68724266",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-28": {
            "1. open": "27.86",
            "2. high": "27.96",
            "3. low": "27.69",
            "4. close": "27.81",
            "5. adjusted close": "27.81",
            "6. volume": "19397801",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-27": {
            "1. open": "27.89",
            "2. high": "28.08",
            "3. low": "27.71",
            "4. close": "27.84",
            "5. adjusted close": "27.84",
            "6. volume": "27406756",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-26": {
            "1. open": "27.85",
            "2. high": "27.99",
            "3. low": "27.71",
            "4. close": "27.79",
            "5. adjusted close": "27.79",
            "6. volume": "18469647",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-25": {
            "1. open": "28.17",
            "2. high": "28.25",
            "3. low": "27.63",
            "4. close": "27.88",
            "5. adjusted close": "27.88",
            "6. volume": "28251276",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-24": {
            "1. open": "28.12",
            "2. high": "28.25",
            "3. low": "28.03",
            "4. close": "28.13",
            "5. adjusted close": "28.13",
            "6. volume": "27012891",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-21": {
            "1. open": "28.4",
            "2. high": "28.52",
            "3. low": "28.12",
            "4. close": "28.31",
            "5. adjusted close": "28.31",
            "6. volume": "49253755",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-20": {
            "1. open": "27.7",
            "2. high": "28.45",
            "3. low": "27.63",
            "4. close": "28.45",
            "5. adjusted close": "28.45",
            "6. volume": "57748439",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-19": {
            "1. open": "28.2",
            "2. high": "28.38",
            "3. low": "27.59",
            "4. close": "27.73",
            "5. adjusted close": "27.73",
            "6. volume": "39015788",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-18": {
            "1. open": "28.08",
            "2. high": "28.11",
            "3. low": "27.4",
            "4. close": "27.7",
            "5. adjusted close": "27.7",
            "6. volume": "21916216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-17": {
            "1. open": "27.8",
            "2. high": "28.2",
            "3. low": "27.75",
            "4. close": "27.91",
            "5. adjusted close": "27.91",
            "6. volume": "17167279",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-14": {
            "1. open": "28.01",
            "2. high": "28.29",
            "3. low": "27.78",
            "4. close": "27.93",
            "5. adjusted close": "27.93",
            "6. volume": "31141781",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-13": {
            "1. open": "28.0",
            "2. high": "28.05",
            "3. low": "27.58",
            "4. close": "27.83",
            "5. adjusted close": "27.83",
            "6. volume": "25043108",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-12": {
            "1. open": "28.24",
            "2. high": "28.29",
            "3. low": "27.81",
            "4. close": "28.0",
            "5. adjusted close": "28.0",
            "6. volume": "26937224",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-11": {
            "1. open": "27.87",
            "2. high": "28.45",
            "3. low": "27.85",
            "4. close": "28.33",
            "5. adjusted close": "28.33",
            "6. volume": "44963005",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-10": {
            "1. open": "27.29",
            "2. high": "28.05",
            "3. low": "27.17",
            "4. close": "27.81",
            "5. adjusted close": "27.81",
            "6. volume": "52754702",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-06": {
            "1. open": "27.01",
            "2. high": "27.29",
            "3. low": "26.92",
            "4. close": "27.12",
            "5. adjusted close": "27.12",
            "6. volume": "33379205",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-05": {
            "1. open": "26.64",
            "2. high": "27.28",
            "3. low": "26.63",
            "4. close": "27.03",
            "5. adjusted close": "27.03",
            "6. volume": "57616447",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-04": {
            "1. open": "26.47",
            "2. high": "26.54",
            "3. low": "26.25",
            "4. close": "26.3",
            "5. adjusted close": "26.3",
            "6. volume": "20326070",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-03": {
            "1. open": "26.81",
            "2. high": "27.02",
            "3. low": "26.28",
            "4. close": "26.44",
            "5. adjusted close": "26.44",
            "6. volume": "31756797",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-31": {
            "1. open": "26.85",
            "2. high": "27.07",
            "3. low": "26.7",
            "4. close": "26.7",
            "5. adjusted close": "26.7",
            "6. volume": "20014595",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-30": {
            "1. open": "27.11",
            "2. high": "27.11",
            "3. low": "26.73",
            "4. close": "26.92",
            "5. adjusted close": "26.92",
            "6. volume": "20052645",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-29": {
            "1. open": "27.3",
            "2. high": "27.42",
            "3. low": "27.01",
            "4. close": "27.16",
            "5. adjusted close": "27.16",
            "6. volume": "21472853",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-28": {
            "1. open": "27.0",
            "2. high": "27.62",
            "3. low": "26.84",
            "4. close": "27.62",
            "5. adjusted close": "27.62",
            "6. volume": "40994638",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-27": {
            "1. open": "26.79",
            "2. high": "27.08",
            "3. low": "26.3",
            "4. close": "27.0",
            "5. adjusted close": "27.0",
            "6. volume": "25196780",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-24": {
            "1. open": "26.9",
            "2. high": "27.05",
            "3. low": "26.61",
            "4. close": "26.82",
            "5. adjusted close": "26.82",
            "6. volume": "19782977",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-23": {
            "1. open": "27.2",
            "2. high": "27.28",
            "3. low": "26.66",
            "4. close": "26.72",
            "5. adjusted close": "26.72",
            "6. volume": "27074052",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-22": {
            "1. open": "27.4",
            "2. high": "27.59",
            "3. low": "27.1",
            "4. close": "27.36",
            "5. adjusted close": "27.36",
            "6. volume": "20464814",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-21": {
            "1. open": "27.28",
            "2. high": "27.79",
            "3. low": "27.2",
            "4. close": "27.52",
            "5. adjusted close": "27.52",
            "6. volume": "26560389",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-20": {
            "1. open": "27.48",
            "2. high": "27.64",
            "3. low": "26.91",
            "4. close": "27.26",
            "5. adjusted close": "27.26",
            "6. volume": "25596834",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-17": {
            "1. open": "28.2",
            "2. high": "28.21",
            "3. low": "27.3",
            "4. close": "27.36",
            "5. adjusted close": "27.36",
            "6. volume": "32665096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-16": {
            "1. open": "27.87",
            "2. high": "28.19",
            "3. low": "27.82",
            "4. close": "28.13",
            "5. adjusted close": "28.13",
            "6. volume": "30726523",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-15": {
            "1. open": "27.85",
            "2. high": "28.27",
            "3. low": "27.8",
            "4. close": "28.02",
            "5. adjusted close": "28.02",
            "6. volume": "37456659",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-14": {
            "1. open": "27.66",
            "2. high": "28.08",
            "3. low": "27.4",
            "4. close": "27.6",
            "5. adjusted close": "27.6",
            "6. volume": "34395188",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-13": {
            "1. open": "27.53",
            "2. high": "28.08",
            "3. low": "27.45",
            "4. close": "28.05",
            "5. adjusted close": "28.05",
            "6. volume": "31244454",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-10": {
            "1. open": "27.27",
            "2. high": "28.09",
            "3. low": "26.83",
            "4. close": "28.03",
            "5. adjusted close": "28.03",
            "6. volume": "47186116",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-09": {
            "1. open": "27.28",
            "2. high": "27.49",
            "3. low": "26.7",
            "4. close": "27.02",
            "5. adjusted close": "27.02",
            "6. volume": "35094363",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-08": {
            "1. open": "27.42",
            "2. high": "28.01",
            "3. low": "27.26",
            "4. close": "27.39",
            "5. adjusted close": "27.39",
            "6. volume": "35387944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-07": {
            "1. open": "27.46",
            "2. high": "28.16",
            "3. low": "27.38",
            "4. close": "27.98",
            "5. adjusted close": "27.98",
            "6. volume": "50303208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-06": {
            "1. open": "28.0",
            "2. high": "28.31",
            "3. low": "26.7",
            "4. close": "27.1",
            "5. adjusted close": "27.1",
            "6. volume": "70069643",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-30": {
            "1. open": "29.05",
            "2. high": "29.16",
            "3. low": "28.38",
            "4. close": "28.88",
            "5. adjusted close": "28.88",
            "6. volume": "50376388",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-29": {
            "1. open": "29.01",
            "2. high": "29.56",
            "3. low": "29.0",
            "4. close": "29.35",
            "5. adjusted close": "29.35",
            "6. volume": "49838608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-26": {
            "1. open": "29.1",
            "2. high": "29.38",
            "3. low": "28.9",
            "4. close": "29.08",
            "5. adjusted close": "29.08",
            "6. volume": "39688302",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-25": {
            "1. open": "29.41",
            "2. high": "29.86",
            "3. low": "29.2",
            "4. close": "29.39",
            "5. adjusted close": "29.39",
            "6. volume": "47222093",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-24": {
            "1. open": "29.8",
            "2. high": "29.81",
            "3. low": "29.01",
            "4. close": "29.6",
            "5. adjusted close": "29.6",
            "6. volume": "44745667",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-23": {
            "1. open": "29.4",
            "2. high": "29.75",
            "3. low": "29.25",
            "4. close": "29.51",
            "5. adjusted close": "29.51",
            "6. volume": "59906379",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-22": {
            "1. open": "30.97",
            "2. high": "30.97",
            "3. low": "29.31",
            "4. close": "29.51",
            "5. adjusted close": "29.51",
            "6. volume": "125461075",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-19": {
            "1. open": "30.61",
            "2. high": "31.51",
            "3. low": "30.46",
            "4. close": "31.48",
            "5. adjusted close": "31.48",
            "6. volume": "45455696",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-18": {
            "1. open": "30.84",
            "2. high": "30.84",
            "3. low": "30.31",
            "4. close": "30.7",
            "5. adjusted close": "30.7",
            "6. volume": "45926360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-17": {
            "1. open": "31.5",
            "2. high": "31.5",
            "3. low": "30.77",
            "4. close": "30.98",
            "5. adjusted close": "30.98",
            "6. volume": "54353405",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-16": {
            "1. open": "30.75",
            "2. high": "31.68",
            "3. low": "30.01",
            "4. close": "31.64",
            "5. adjusted close": "31.64",
            "6. volume": "70918500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-15": {
            "1. open": "31.77",
            "2. high": "32.0",
            "3. low": "30.88",
            "4. close": "30.94",
            "5. adjusted close": "30.94",
            "6. volume": "55780853",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-12": {
            "1. open": "31.57",
            "2. high": "31.77",
            "3. low": "30.81",
            "4. close": "31.09",
            "5. adjusted close": "31.09",
            "6. volume": "48243677",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-11": {
            "1. open": "32.65",
            "2. high": "33.2",
            "3. low": "31.41",
            "4. close": "31.84",
            "5. adjusted close": "31.84",
            "6. volume": "57378188",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-10": {
            "1. open": "32.9",
            "2. high": "33.2",
            "3. low": "32.4",
            "4. close": "32.77",
            "5. adjusted close": "32.77",
            "6. volume": "53905288",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-09": {
            "1. open": "32.06",
            "2. high": "33.6",
            "3. low": "31.78",
            "4. close": "33.48",
            "5. adjusted close": "33.48",
            "6. volume": "90418699",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-08": {
            "1. open": "32.28",
            "2. high": "32.8",
            "3. low": "31.25",
            "4. close": "31.54",
            "5. adjusted close": "31.54",
            "6. volume": "74488141",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-04": {
            "1. open": "32.5",
            "2. high": "33.12",
            "3. low": "31.75",
            "4. close": "32.22",
            "5. adjusted close": "32.22",
            "6. volume": "69209274",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-03": {
            "1. open": "31.88",
            "2. high": "32.52",
            "3. low": "31.4",
            "4. close": "32.49",
            "5. adjusted close": "32.49",
            "6. volume": "45311653",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-02": {
            "1. open": "32.13",
            "2. high": "32.48",
            "3. low": "31.71",
            "4. close": "31.99",
            "5. adjusted close": "31.99",
            "6. volume": "50927285",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-01": {
            "1. open": "31.02",
            "2. high": "33.1",
            "3. low": "31.0",
            "4. close": "32.07",
            "5. adjusted close": "32.07",
            "6. volume": "107851511",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-29": {
            "1. open": "28.8",
            "2. high": "30.75",
            "3. low": "28.75",
            "4. close": "30.72",
            "5. adjusted close": "30.72",
            "6. volume": "97032993",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-28": {
            "1. open": "28.8",
            "2. high": "29.52",
            "3. low": "28.51",
            "4. close": "28.8",
            "5. adjusted close": "28.8",
            "6. volume": "51732489",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-27": {
            "1. open": "28.55",
            "2. high": "29.05",
            "3. low": "28.23",
            "4. close": "28.95",
            "5. adjusted close": "28.95",
            "6. volume": "45642421",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-26": {
            "1. open": "28.51",
            "2. high": "28.96",
            "3. low": "28.21",
            "4. close": "28.29",
            "5. adjusted close": "28.29",
            "6. volume": "61443794",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-25": {
            "1. open": "28.84",
            "2. high": "28.92",
            "3. low": "28.11",
            "4. close": "28.16",
            "5. adjusted close": "28.16",
            "6. volume": "48541176",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-22": {
            "1. open": "29.38",
            "2. high": "29.4",
            "3. low": "28.68",
            "4. close": "29.19",
            "5. adjusted close": "29.19",
            "6. volume": "40311517",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-21": {
            "1. open": "29.63",
            "2. high": "30.14",
            "3. low": "29.42",
            "4. close": "29.55",
            "5. adjusted close": "29.55",
            "6. volume": "67337269",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-20": {
            "1. open": "29.15",
            "2. high": "29.76",
            "3. low": "28.65",
            "4. close": "29.53",
            "5. adjusted close": "29.53",
            "6. volume": "61858858",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-19": {
            "1. open": "29.4",
            "2. high": "30.2",
            "3. low": "28.95",
            "4. close": "29.15",
            "5. adjusted close": "29.15",
            "6. volume": "76997894",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-18": {
            "1. open": "28.06",
            "2. high": "29.42",
            "3. low": "27.76",
            "4. close": "29.37",
            "5. adjusted close": "29.37",
            "6. volume": "98462778",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-15": {
            "1. open": "27.5",
            "2. high": "28.36",
            "3. low": "27.37",
            "4. close": "28.07",
            "5. adjusted close": "28.07",
            "6. volume": "77818137",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-14": {
            "1. open": "27.5",
            "2. high": "28.16",
            "3. low": "27.23",
            "4. close": "27.46",
            "5. adjusted close": "27.46",
            "6. volume": "57570624",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-13": {
            "1. open": "27.4",
            "2. high": "28.25",
            "3. low": "26.85",
            "4. close": "27.81",
            "5. adjusted close": "27.81",
            "6. volume": "79146059",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-12": {
            "1. open": "28.0",
            "2. high": "28.0",
            "3. low": "27.2",
            "4. close": "27.45",
            "5. adjusted close": "27.45",
            "6. volume": "79619289",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-11": {
            "1. open": "27.0",
            "2. high": "27.49",
            "3. low": "26.36",
            "4. close": "27.45",
            "5. adjusted close": "27.45",
            "6. volume": "96860959",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-08": {
            "1. open": "28.02",
            "2. high": "28.23",
            "3. low": "27.02",
            "4. close": "27.4",
            "5. adjusted close": "27.4",
            "6. volume": "83738306",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-07": {
            "1. open": "29.35",
            "2. high": "29.35",
            "3. low": "28.42",
            "4. close": "28.57",
            "5. adjusted close": "28.57",
            "6. volume": "74410687",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-06": {
            "1. open": "30.11",
            "2. high": "30.2",
            "3. low": "29.06",
            "4. close": "29.48",
            "5. adjusted close": "29.48",
            "6. volume": "81347026",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-05": {
            "1. open": "29.69",
            "2. high": "30.52",
            "3. low": "29.47",
            "4. close": "29.94",
            "5. adjusted close": "29.94",
            "6. volume": "83555595",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-04": {
            "1. open": "28.8",
            "2. high": "30.35",
            "3. low": "28.54",
            "4. close": "29.7",
            "5. adjusted close": "29.7",
            "6. volume": "141479523",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-01": {
            "1. open": "28.1",
            "2. high": "28.54",
            "3. low": "27.56",
            "4. close": "28.54",
            "5. adjusted close": "28.54",
            "6. volume": "85178537",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-28": {
            "1. open": "27.8",
            "2. high": "28.55",
            "3. low": "27.72",
            "4. close": "27.99",
            "5. adjusted close": "27.99",
            "6. volume": "60637498",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-27": {
            "1. open": "27.79",
            "2. high": "28.5",
            "3. low": "27.38",
            "4. close": "28.01",
            "5. adjusted close": "28.01",
            "6. volume": "91916628",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-26": {
            "1. open": "28.46",
            "2. high": "28.85",
            "3. low": "27.72",
            "4. close": "27.79",
            "5. adjusted close": "27.79",
            "6. volume": "98251978",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-25": {
            "1. open": "27.0",
            "2. high": "28.67",
            "3. low": "26.86",
            "4. close": "28.39",
            "5. adjusted close": "28.39",
            "6. volume": "132851283",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-22": {
            "1. open": "26.87",
            "2. high": "26.98",
            "3. low": "26.25",
            "4. close": "26.97",
            "5. adjusted close": "26.97",
            "6. volume": "61604902",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-21": {
            "1. open": "27.5",
            "2. high": "27.6",
            "3. low": "26.81",
            "4. close": "26.95",
            "5. adjusted close": "26.95",
            "6. volume": "61652727",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-20": {
            "1. open": "27.0",
            "2. high": "27.88",
            "3. low": "26.78",
            "4. close": "27.63",
            "5. adjusted close": "27.63",
            "6. volume": "70806979",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-19": {
            "1. open": "27.35",
            "2. high": "27.39",
            "3. low": "26.91",
            "4. close": "27.03",
            "5. adjusted close": "27.03",
            "6. volume": "58179380",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-18": {
            "1. open": "26.85",
            "2. high": "27.2",
            "3. low": "26.67",
            "4. close": "27.2",
            "5. adjusted close": "27.2",
            "6. volume": "68916495",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-15": {
            "1. open": "27.29",
            "2. high": "27.42",
            "3. low": "26.5",
            "4. close": "26.55",
            "5. adjusted close": "26.55",
            "6. volume": "62231982",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-14": {
            "1. open": "27.59",
            "2. high": "27.68",
            "3. low": "27.17",
            "4. close": "27.44",
            "5. adjusted close": "27.44",
            "6. volume": "54881388",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-13": {
            "1. open": "27.35",
            "2. high": "27.98",
            "3. low": "27.13",
            "4. close": "27.77",
            "5. adjusted close": "27.77",
            "6. volume": "67173948",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-12": {
            "1. open": "27.45",
            "2. high": "27.58",
            "3. low": "26.85",
            "4. close": "27.4",
            "5. adjusted close": "27.4",
            "6. volume": "51023863",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-11": {
            "1. open": "27.27",
            "2. high": "27.69",
            "3. low": "26.89",
            "4. close": "27.67",
            "5. adjusted close": "27.67",
            "6. volume": "44851322",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-01": {
            "1. open": "28.15",
            "2. high": "28.22",
            "3. low": "26.98",
            "4. close": "27.68",
            "5. adjusted close": "27.68",
            "6. volume": "51854317",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-31": {
            "1. open": "27.39",
            "2. high": "28.15",
            "3. low": "27.0",
            "4. close": "27.75",
            "5. adjusted close": "27.75",
            "6. volume": "41185760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-30": {
            "1. open": "26.7",
            "2. high": "27.82",
            "3. low": "26.63",
            "4. close": "27.21",
            "5. adjusted close": "27.21",
            "6. volume": "59230318",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-29": {
            "1. open": "25.91",
            "2. high": "26.88",
            "3. low": "25.87",
            "4. close": "26.88",
            "5. adjusted close": "26.88",
            "6. volume": "36807163",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-28": {
            "1. open": "26.2",
            "2. high": "26.62",
            "3. low": "25.86",
            "4. close": "26.06",
            "5. adjusted close": "26.06",
            "6. volume": "30890656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-25": {
            "1. open": "25.51",
            "2. high": "26.35",
            "3. low": "25.49",
            "4. close": "26.1",
            "5. adjusted close": "26.1",
            "6. volume": "45175617",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-24": {
            "1. open": "25.42",
            "2. high": "25.54",
            "3. low": "24.93",
            "4. close": "25.41",
            "5. adjusted close": "25.41",
            "6. volume": "23493105",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-23": {
            "1. open": "25.35",
            "2. high": "25.49",
            "3. low": "25.2",
            "4. close": "25.31",
            "5. adjusted close": "25.31",
            "6. volume": "14684703",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-22": {
            "1. open": "25.5",
            "2. high": "26.17",
            "3. low": "25.23",
            "4. close": "25.4",
            "5. adjusted close": "25.4",
            "6. volume": "37933680",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-21": {
            "1. open": "25.71",
            "2. high": "25.95",
            "3. low": "25.4",
            "4. close": "25.65",
            "5. adjusted close": "25.65",
            "6. volume": "25549985",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-18": {
            "1. open": "25.0",
            "2. high": "25.76",
            "3. low": "24.99",
            "4. close": "25.76",
            "5. adjusted close": "25.76",
            "6. volume": "36572328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-17": {
            "1. open": "25.5",
            "2. high": "25.5",
            "3. low": "24.94",
            "4. close": "24.97",
            "5. adjusted close": "24.97",
            "6. volume": "24589586",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-16": {
            "1. open": "25.15",
            "2. high": "25.5",
            "3. low": "24.83",
            "4. close": "25.42",
            "5. adjusted close": "25.42",
            "6. volume": "26746606",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-15": {
            "1. open": "25.0",
            "2. high": "25.16",
            "3. low": "24.32",
            "4. close": "25.16",
            "5. adjusted close": "25.16",
            "6. volume": "36875885",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-14": {
            "1. open": "25.13",
            "2. high": "25.3",
            "3. low": "24.92",
            "4. close": "25.02",
            "5. adjusted close": "25.02",
            "6. volume": "18328134",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-11": {
            "1. open": "25.1",
            "2. high": "25.54",
            "3. low": "25.01",
            "4. close": "25.3",
            "5. adjusted close": "25.3",
            "6. volume": "24069490",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-10": {
            "1. open": "25.22",
            "2. high": "25.56",
            "3. low": "25.03",
            "4. close": "25.11",
            "5. adjusted close": "25.11",
            "6. volume": "22464920",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-09": {
            "1. open": "25.4",
            "2. high": "25.88",
            "3. low": "25.11",
            "4. close": "25.33",
            "5. adjusted close": "25.33",
            "6. volume": "34014062",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-08": {
            "1. open": "25.05",
            "2. high": "25.2",
            "3. low": "24.63",
            "4. close": "25.0",
            "5. adjusted close": "25.0",
            "6. volume": "21438202",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-07": {
            "1. open": "25.29",
            "2. high": "25.53",
            "3. low": "24.99",
            "4. close": "25.05",
            "5. adjusted close": "25.05",
            "6. volume": "42715485",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-04": {
            "1. open": "23.91",
            "2. high": "25.0",
            "3. low": "23.85",
            "4. close": "24.93",
            "5. adjusted close": "24.93",
            "6. volume": "37772721",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-03": {
            "1. open": "23.79",
            "2. high": "24.5",
            "3. low": "23.71",
            "4. close": "24.07",
            "5. adjusted close": "24.07",
            "6. volume": "22235359",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-02": {
            "1. open": "23.83",
            "2. high": "24.09",
            "3. low": "23.67",
            "4. close": "23.9",
            "5. adjusted close": "23.9",
            "6. volume": "24701028",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-28": {
            "1. open": "23.67",
            "2. high": "24.24",
            "3. low": "23.67",
            "4. close": "23.82",
            "5. adjusted close": "23.82",
            "6. volume": "32281093",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-27": {
            "1. open": "24.25",
            "2. high": "24.56",
            "3. low": "23.44",
            "4. close": "23.44",
            "5. adjusted close": "23.44",
            "6. volume": "35250178",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-26": {
            "1. open": "23.84",
            "2. high": "23.98",
            "3. low": "23.58",
            "4. close": "23.8",
            "5. adjusted close": "23.8",
            "6. volume": "22198726",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-25": {
            "1. open": "23.42",
            "2. high": "24.22",
            "3. low": "23.38",
            "4. close": "23.97",
            "5. adjusted close": "23.97",
            "6. volume": "42690126",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-24": {
            "1. open": "23.92",
            "2. high": "24.08",
            "3. low": "23.33",
            "4. close": "23.88",
            "5. adjusted close": "23.88",
            "6. volume": "49321942",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-21": {
            "1. open": "25.17",
            "2. high": "25.18",
            "3. low": "23.7",
            "4. close": "24.25",
            "5. adjusted close": "24.25",
            "6. volume": "60791923",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-20": {
            "1. open": "25.45",
            "2. high": "25.8",
            "3. low": "24.91",
            "4. close": "25.3",
            "5. adjusted close": "25.3",
            "6. volume": "41224980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-19": {
            "1. open": "25.71",
            "2. high": "26.09",
            "3. low": "25.15",
            "4. close": "25.38",
            "5. adjusted close": "25.38",
            "6. volume": "29066349",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-18": {
            "1. open": "26.23",
            "2. high": "26.39",
            "3. low": "25.34",
            "4. close": "25.5",
            "5. adjusted close": "25.5",
            "6. volume": "41367428",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-17": {
            "1. open": "26.51",
            "2. high": "26.75",
            "3. low": "25.94",
            "4. close": "26.52",
            "5. adjusted close": "26.52",
            "6. volume": "32153238",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-14": {
            "1. open": "26.78",
            "2. high": "27.11",
            "3. low": "26.31",
            "4. close": "26.46",
            "5. adjusted close": "26.46",
            "6. volume": "31147260",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-13": {
            "1. open": "26.69",
            "2. high": "27.47",
            "3. low": "26.4",
            "4. close": "27.1",
            "5. adjusted close": "27.1",
            "6. volume": "64446335",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-12": {
            "1. open": "26.31",
            "2. high": "26.8",
            "3. low": "26.14",
            "4. close": "26.35",
            "5. adjusted close": "26.35",
            "6. volume": "48475993",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-11": {
            "1. open": "24.95",
            "2. high": "25.98",
            "3. low": "24.91",
            "4. close": "25.97",
            "5. adjusted close": "25.97",
            "6. volume": "43370349",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-10": {
            "1. open": "25.12",
            "2. high": "25.59",
            "3. low": "24.9",
            "4. close": "25.0",
            "5. adjusted close": "25.0",
            "6. volume": "27463688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-07": {
            "1. open": "25.12",
            "2. high": "25.85",
            "3. low": "25.12",
            "4. close": "25.34",
            "5. adjusted close": "25.34",
            "6. volume": "27527878",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-06": {
            "1. open": "24.91",
            "2. high": "25.47",
            "3. low": "24.9",
            "4. close": "25.1",
            "5. adjusted close": "25.1",
            "6. volume": "24302282",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-05": {
            "1. open": "24.81",
            "2. high": "25.69",
            "3. low": "24.76",
            "4. close": "25.3",
            "5. adjusted close": "25.3",
            "6. volume": "40717606",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-04": {
            "1. open": "25.56",
            "2. high": "25.56",
            "3. low": "24.86",
            "4. close": "25.13",
            "5. adjusted close": "25.13",
            "6. volume": "50994597",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-03": {
            "1. open": "26.0",
            "2. high": "26.06",
            "3. low": "24.81",
            "4. close": "25.73",
            "5. adjusted close": "25.73",
            "6. volume": "60814944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-30": {
            "1. open": "25.27",
            "2. high": "25.53",
            "3. low": "25.03",
            "4. close": "25.44",
            "5. adjusted close": "25.44",
            "6. volume": "19275406",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-29": {
            "1. open": "25.95",
            "2. high": "26.48",
            "3. low": "25.0",
            "4. close": "25.29",
            "5. adjusted close": "25.29",
            "6. volume": "39364332",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-28": {
            "1. open": "25.0",
            "2. high": "25.88",
            "3. low": "24.99",
            "4. close": "25.88",
            "5. adjusted close": "25.88",
            "6. volume": "38616531",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-27": {
            "1. open": "25.2",
            "2. high": "25.29",
            "3. low": "24.78",
            "4. close": "24.95",
            "5. adjusted close": "24.95",
            "6. volume": "19249225",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-26": {
            "1. open": "25.03",
            "2. high": "25.47",
            "3. low": "24.74",
            "4. close": "25.19",
            "5. adjusted close": "25.19",
            "6. volume": "24109053",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-23": {
            "1. open": "25.65",
            "2. high": "25.65",
            "3. low": "24.68",
            "4. close": "24.9",
            "5. adjusted close": "24.9",
            "6. volume": "29662937",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-22": {
            "1. open": "25.99",
            "2. high": "25.99",
            "3. low": "25.28",
            "4. close": "25.63",
            "5. adjusted close": "25.63",
            "6. volume": "30082741",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-21": {
            "1. open": "25.38",
            "2. high": "26.68",
            "3. low": "25.35",
            "4. close": "26.03",
            "5. adjusted close": "26.03",
            "6. volume": "58165421",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-20": {
            "1. open": "25.78",
            "2. high": "26.43",
            "3. low": "25.23",
            "4. close": "25.65",
            "5. adjusted close": "25.65",
            "6. volume": "47415180",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-19": {
            "1. open": "24.7",
            "2. high": "25.97",
            "3. low": "24.68",
            "4. close": "25.97",
            "5. adjusted close": "25.97",
            "6. volume": "59056604",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-16": {
            "1. open": "24.29",
            "2. high": "25.1",
            "3. low": "24.02",
            "4. close": "24.78",
            "5. adjusted close": "24.78",
            "6. volume": "49598586",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-15": {
            "1. open": "24.05",
            "2. high": "24.4",
            "3. low": "23.96",
            "4. close": "24.38",
            "5. adjusted close": "24.38",
            "6. volume": "25862358",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-14": {
            "1. open": "24.18",
            "2. high": "24.49",
            "3. low": "23.96",
            "4. close": "24.15",
            "5. adjusted close": "24.15",
            "6. volume": "61888272",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-13": {
            "1. open": "23.48",
            "2. high": "24.03",
            "3. low": "23.44",
            "4. close": "23.94",
            "5. adjusted close": "23.94",
            "6. volume": "45342404",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-12": {
            "1. open": "23.41",
            "2. high": "23.96",
            "3. low": "23.4",
            "4. close": "23.88",
            "5. adjusted close": "23.88",
            "6. volume": "38674223",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-09": {
            "1. open": "23.89",
            "2. high": "24.33",
            "3. low": "23.53",
            "4. close": "23.55",
            "5. adjusted close": "23.55",
            "6. volume": "36928345",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-08": {
            "1. open": "24.15",
            "2. high": "24.59",
            "3. low": "23.92",
            "4. close": "23.99",
            "5. adjusted close": "23.99",
            "6. volume": "54820071",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-07": {
            "1. open": "24.18",
            "2. high": "24.5",
            "3. low": "23.71",
            "4. close": "23.85",
            "5. adjusted close": "23.85",
            "6. volume": "44145818",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-06": {
            "1. open": "24.03",
            "2. high": "24.4",
            "3. low": "23.71",
            "4. close": "24.14",
            "5. adjusted close": "24.14",
            "6. volume": "42082393",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-05": {
            "1. open": "24.48",
            "2. high": "24.48",
            "3. low": "23.7",
            "4. close": "24.04",
            "5. adjusted close": "24.04",
            "6. volume": "58369556",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-02": {
            "1. open": "25.2",
            "2. high": "25.25",
            "3. low": "24.0",
            "4. close": "24.62",
            "5. adjusted close": "24.62",
            "6. volume": "65233922",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-01": {
            "1. open": "24.9",
            "2. high": "25.27",
            "3. low": "24.28",
            "4. close": "24.42",
            "5. adjusted close": "24.42",
            "6. volume": "61784725",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-31": {
            "1. open": "23.68",
            "2. high": "24.6",
            "3. low": "23.3",
            "4. close": "24.23",
            "5. adjusted close": "24.23",
            "6. volume": "56564885",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-30": {
            "1. open": "23.31",
            "2. high": "23.88",
            "3. low": "22.65",
            "4. close": "23.69",
            "5. adjusted close": "23.69",
            "6. volume": "60292035",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-29": {
            "1. open": "24.28",
            "2. high": "24.33",
            "3. low": "22.53",
            "4. close": "22.8",
            "5. adjusted close": "22.8",
            "6. volume": "61887662",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-26": {
            "1. open": "23.71",
            "2. high": "24.75",
            "3. low": "23.46",
            "4. close": "23.81",
            "5. adjusted close": "23.81",
            "6. volume": "72975660",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-25": {
            "1. open": "22.18",
            "2. high": "23.5",
            "3. low": "22.0",
            "4. close": "23.49",
            "5. adjusted close": "23.49",
            "6. volume": "93269950",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-24": {
            "1. open": "22.23",
            "2. high": "23.12",
            "3. low": "22.1",
            "4. close": "22.58",
            "5. adjusted close": "22.58",
            "6. volume": "51346091",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-23": {
            "1. open": "22.88",
            "2. high": "22.92",
            "3. low": "22.05",
            "4. close": "22.14",
            "5. adjusted close": "22.14",
            "6. volume": "50973270",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-22": {
            "1. open": "21.88",
            "2. high": "23.26",
            "3. low": "21.73",
            "4. close": "22.82",
            "5. adjusted close": "22.82",
            "6. volume": "100828994",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-19": {
            "1. open": "20.61",
            "2. high": "21.99",
            "3. low": "20.4",
            "4. close": "21.56",
            "5. adjusted close": "21.56",
            "6. volume": "75980975",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-18": {
            "1. open": "21.1",
            "2. high": "21.22",
            "3. low": "20.51",
            "4. close": "20.59",
            "5. adjusted close": "20.59",
            "6. volume": "57795929",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-17": {
            "1. open": "21.35",
            "2. high": "21.46",
            "3. low": "20.88",
            "4. close": "21.22",
            "5. adjusted close": "21.22",
            "6. volume": "30750786",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-16": {
            "1. open": "21.6",
            "2. high": "22.06",
            "3. low": "20.86",
            "4. close": "21.01",
            "5. adjusted close": "21.01",
            "6. volume": "39755312",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-15": {
            "1. open": "21.78",
            "2. high": "21.78",
            "3. low": "21.15",
            "4. close": "21.47",
            "5. adjusted close": "21.47",
            "6. volume": "44551574",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-12": {
            "1. open": "21.14",
            "2. high": "21.95",
            "3. low": "21.05",
            "4. close": "21.8",
            "5. adjusted close": "21.8",
            "6. volume": "53138296",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-11": {
            "1. open": "21.0",
            "2. high": "21.5",
            "3. low": "20.81",
            "4. close": "20.93",
            "5. adjusted close": "20.93",
            "6. volume": "70955301",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-10": {
            "1. open": "21.77",
            "2. high": "22.03",
            "3. low": "21.4",
            "4. close": "21.75",
            "5. adjusted close": "21.75",
            "6. volume": "43779776",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-09": {
            "1. open": "22.05",
            "2. high": "22.12",
            "3. low": "21.26",
            "4. close": "21.82",
            "5. adjusted close": "21.82",
            "6. volume": "62863352",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-08": {
            "1. open": "22.95",
            "2. high": "23.2",
            "3. low": "21.98",
            "4. close": "22.05",
            "5. adjusted close": "22.05",
            "6. volume": "103791488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-28": {
            "1. open": "24.5",
            "2. high": "24.9",
            "3. low": "23.95",
            "4. close": "24.3",
            "5. adjusted close": "24.3",
            "6. volume": "68323625",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-27": {
            "1. open": "24.63",
            "2. high": "24.78",
            "3. low": "24.3",
            "4. close": "24.45",
            "5. adjusted close": "24.45",
            "6. volume": "44529433",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-26": {
            "1. open": "24.66",
            "2. high": "25.33",
            "3. low": "23.89",
            "4. close": "24.67",
            "5. adjusted close": "24.67",
            "6. volume": "84588437",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-25": {
            "1. open": "24.8",
            "2. high": "25.12",
            "3. low": "24.4",
            "4. close": "24.64",
            "5. adjusted close": "24.64",
            "6. volume": "90883854",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-21": {
            "1. open": "24.2",
            "2. high": "26.0",
            "3. low": "23.93",
            "4. close": "25.8",
            "5. adjusted close": "25.8",
            "6. volume": "106421638",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-20": {
            "1. open": "24.01",
            "2. high": "24.43",
            "3. low": "23.8",
            "4. close": "24.01",
            "5. adjusted close": "24.01",
            "6. volume": "52185272",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-19": {
            "1. open": "23.03",
            "2. high": "24.67",
            "3. low": "22.91",
            "4. close": "24.17",
            "5. adjusted close": "24.17",
            "6. volume": "131783701",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-18": {
            "1. open": "22.65",
            "2. high": "23.1",
            "3. low": "22.47",
            "4. close": "23.0",
            "5. adjusted close": "23.0",
            "6. volume": "40463405",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-17": {
            "1. open": "23.04",
            "2. high": "23.23",
            "3. low": "22.72",
            "4. close": "22.83",
            "5. adjusted close": "22.83",
            "6. volume": "25506169",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-14": {
            "1. open": "23.13",
            "2. high": "23.39",
            "3. low": "22.81",
            "4. close": "23.32",
            "5. adjusted close": "23.32",
            "6. volume": "33487079",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-13": {
            "1. open": "23.31",
            "2. high": "23.47",
            "3. low": "22.78",
            "4. close": "23.1",
            "5. adjusted close": "23.1",
            "6. volume": "46883796",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-12": {
            "1. open": "23.24",
            "2. high": "23.3",
            "3. low": "22.61",
            "4. close": "22.88",
            "5. adjusted close": "22.88",
            "6. volume": "31382154",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-11": {
            "1. open": "23.39",
            "2. high": "23.64",
            "3. low": "23.09",
            "4. close": "23.34",
            "5. adjusted close": "23.34",
            "6. volume": "35835875",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-10": {
            "1. open": "23.42",
            "2. high": "23.85",
            "3. low": "23.11",
            "4. close": "23.46",
            "5. adjusted close": "23.46",
            "6. volume": "47491779",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-07": {
            "1. open": "22.85",
            "2. high": "23.65",
            "3. low": "22.85",
            "4. close": "23.21",
            "5. adjusted close": "23.21",
            "6. volume": "33494333",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-06": {
            "1. open": "23.32",
            "2. high": "23.56",
            "3. low": "22.69",
            "4. close": "22.81",
            "5. adjusted close": "22.81",
            "6. volume": "37536890",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-05": {
            "1. open": "24.11",
            "2. high": "24.2",
            "3. low": "23.41",
            "4. close": "23.41",
            "5. adjusted close": "23.41",
            "6. volume": "54664437",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-04": {
            "1. open": "23.66",
            "2. high": "24.44",
            "3. low": "23.41",
            "4. close": "24.43",
            "5. adjusted close": "24.43",
            "6. volume": "43765447",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-03": {
            "1. open": "23.85",
            "2. high": "24.57",
            "3. low": "23.38",
            "4. close": "23.55",
            "5. adjusted close": "23.55",
            "6. volume": "49761243",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-31": {
            "1. open": "23.2",
            "2. high": "24.36",
            "3. low": "23.18",
            "4. close": "24.05",
            "5. adjusted close": "24.05",
            "6. volume": "42814512",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-30": {
            "1. open": "23.8",
            "2. high": "24.18",
            "3. low": "23.48",
            "4. close": "23.5",
            "5. adjusted close": "23.5",
            "6. volume": "28592367",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-29": {
            "1. open": "23.74",
            "2. high": "24.4",
            "3. low": "23.72",
            "4. close": "23.91",
            "5. adjusted close": "23.91",
            "6. volume": "29114333",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-28": {
            "1. open": "23.8",
            "2. high": "24.14",
            "3. low": "23.73",
            "4. close": "23.88",
            "5. adjusted close": "23.88",
            "6. volume": "34810115",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-27": {
            "1. open": "22.98",
            "2. high": "24.06",
            "3. low": "22.85",
            "4. close": "23.91",
            "5. adjusted close": "23.91",
            "6. volume": "59434110",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-24": {
            "1. open": "22.66",
            "2. high": "23.01",
            "3. low": "22.39",
            "4. close": "22.78",
            "5. adjusted close": "22.78",
            "6. volume": "27341765",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-23": {
            "1. open": "23.0",
            "2. high": "23.15",
            "3. low": "22.24",
            "4. close": "22.82",
            "5. adjusted close": "22.82",
            "6. volume": "54305867",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-22": {
            "1. open": "23.91",
            "2. high": "24.08",
            "3. low": "23.67",
            "4. close": "23.92",
            "5. adjusted close": "23.92",
            "6. volume": "42183383",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-21": {
            "1. open": "23.39",
            "2. high": "23.98",
            "3. low": "23.22",
            "4. close": "23.91",
            "5. adjusted close": "23.91",
            "6. volume": "49584624",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-20": {
            "1. open": "22.93",
            "2. high": "23.44",
            "3. low": "22.59",
            "4. close": "23.35",
            "5. adjusted close": "23.35",
            "6. volume": "47613314",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-17": {
            "1. open": "22.9",
            "2. high": "23.2",
            "3. low": "22.64",
            "4. close": "22.69",
            "5. adjusted close": "22.69",
            "6. volume": "42416044",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-16": {
            "1. open": "21.63",
            "2. high": "23.08",
            "3. low": "21.61",
            "4. close": "22.72",
            "5. adjusted close": "22.72",
            "6. volume": "49038444",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-15": {
            "1. open": "22.39",
            "2. high": "22.58",
            "3. low": "22.22",
            "4. close": "22.3",
            "5. adjusted close": "22.3",
            "6. volume": "47255350",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-14": {
            "1. open": "23.0",
            "2. high": "23.05",
            "3. low": "22.05",
            "4. close": "22.32",
            "5. adjusted close": "22.32",
            "6. volume": "48678481",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-13": {
            "1. open": "22.6",
            "2. high": "23.21",
            "3. low": "22.46",
            "4. close": "23.04",
            "5. adjusted close": "23.04",
            "6. volume": "48949476",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-10": {
            "1. open": "23.0",
            "2. high": "24.07",
            "3. low": "22.93",
            "4. close": "23.18",
            "5. adjusted close": "23.18",
            "6. volume": "120116303",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-09": {
            "1. open": "21.5",
            "2. high": "22.55",
            "3. low": "21.4",
            "4. close": "22.48",
            "5. adjusted close": "22.48",
            "6. volume": "89620017",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-08": {
            "1. open": "21.89",
            "2. high": "22.29",
            "3. low": "21.5",
            "4. close": "21.5",
            "5. adjusted close": "21.5",
            "6. volume": "41072018",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-07": {
            "1. open": "21.15",
            "2. high": "21.86",
            "3. low": "20.93",
            "4. close": "21.86",
            "5. adjusted close": "21.86",
            "6. volume": "45165309",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-06": {
            "1. open": "21.18",
            "2. high": "21.32",
            "3. low": "20.52",
            "4. close": "20.86",
            "5. adjusted close": "20.86",
            "6. volume": "31570205",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-03": {
            "1. open": "21.39",
            "2. high": "21.54",
            "3. low": "21.05",
            "4. close": "21.08",
            "5. adjusted close": "21.08",
            "6. volume": "34607230",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-02": {
            "1. open": "22.34",
            "2. high": "22.34",
            "3. low": "21.07",
            "4. close": "21.38",
            "5. adjusted close": "21.38",
            "6. volume": "67777775",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-01": {
            "1. open": "23.24",
            "2. high": "23.24",
            "3. low": "22.21",
            "4. close": "22.35",
            "5. adjusted close": "22.35",
            "6. volume": "67386601",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-31": {
            "1. open": "23.29",
            "2. high": "23.49",
            "3. low": "23.06",
            "4. close": "23.32",
            "5. adjusted close": "23.32",
            "6. volume": "35457815",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-30": {
            "1. open": "23.54",
            "2. high": "23.7",
            "3. low": "22.82",
            "4. close": "23.18",
            "5. adjusted close": "23.18",
            "6. volume": "35706658",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-27": {
            "1. open": "23.55",
            "2. high": "23.81",
            "3. low": "23.24",
            "4. close": "23.32",
            "5. adjusted close": "23.32",
            "6. volume": "32282763",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-26": {
            "1. open": "24.34",
            "2. high": "24.51",
            "3. low": "23.57",
            "4. close": "23.71",
            "5. adjusted close": "23.71",
            "6. volume": "38513480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-25": {
            "1. open": "24.38",
            "2. high": "24.58",
            "3. low": "24.0",
            "4. close": "24.18",
            "5. adjusted close": "24.18",
            "6. volume": "35518297",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-24": {
            "1. open": "24.04",
            "2. high": "25.09",
            "3. low": "24.04",
            "4. close": "24.38",
            "5. adjusted close": "24.38",
            "6. volume": "83281422",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-23": {
            "1. open": "22.96",
            "2. high": "23.9",
            "3. low": "22.9",
            "4. close": "23.75",
            "5. adjusted close": "23.75",
            "6. volume": "55570613",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-20": {
            "1. open": "22.64",
            "2. high": "23.49",
            "3. low": "22.02",
            "4. close": "23.14",
            "5. adjusted close": "23.14",
            "6. volume": "61019534",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-19": {
            "1. open": "22.7",
            "2. high": "22.96",
            "3. low": "22.5",
            "4. close": "22.68",
            "5. adjusted close": "22.68",
            "6. volume": "50694938",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-18": {
            "1. open": "23.02",
            "2. high": "23.05",
            "3. low": "22.42",
            "4. close": "22.47",
            "5. adjusted close": "22.47",
            "6. volume": "41064188",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-17": {
            "1. open": "23.05",
            "2. high": "23.28",
            "3. low": "22.65",
            "4. close": "22.98",
            "5. adjusted close": "22.98",
            "6. volume": "31386930",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-16": {
            "1. open": "23.59",
            "2. high": "23.66",
            "3. low": "22.81",
            "4. close": "23.15",
            "5. adjusted close": "23.15",
            "6. volume": "43069406",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-13": {
            "1. open": "24.24",
            "2. high": "24.35",
            "3. low": "23.64",
            "4. close": "23.72",
            "5. adjusted close": "23.72",
            "6. volume": "40755534",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-12": {
            "1. open": "23.58",
            "2. high": "24.22",
            "3. low": "23.47",
            "4. close": "23.85",
            "5. adjusted close": "23.85",
            "6. volume": "38422840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-11": {
            "1. open": "23.48",
            "2. high": "23.63",
            "3. low": "23.17",
            "4. close": "23.46",
            "5. adjusted close": "23.46",
            "6. volume": "28605297",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-10": {
            "1. open": "24.2",
            "2. high": "24.49",
            "3. low": "23.77",
            "4. close": "24.15",
            "5. adjusted close": "24.15",
            "6. volume": "38925948",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-09": {
            "1. open": "23.37",
            "2. high": "24.05",
            "3. low": "23.37",
            "4. close": "24.01",
            "5. adjusted close": "24.01",
            "6. volume": "40462660",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-06": {
            "1. open": "23.34",
            "2. high": "23.6",
            "3. low": "22.65",
            "4. close": "23.21",
            "5. adjusted close": "23.21",
            "6. volume": "34693001",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-05": {
            "1. open": "23.02",
            "2. high": "23.41",
            "3. low": "22.85",
            "4. close": "23.05",
            "5. adjusted close": "23.05",
            "6. volume": "26727861",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-04": {
            "1. open": "23.46",
            "2. high": "23.75",
            "3. low": "23.0",
            "4. close": "23.0",
            "5. adjusted close": "23.0",
            "6. volume": "24988103",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-03": {
            "1. open": "23.1",
            "2. high": "23.48",
            "3. low": "22.8",
            "4. close": "23.42",
            "5. adjusted close": "23.42",
            "6. volume": "54996488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-02": {
            "1. open": "24.5",
            "2. high": "24.55",
            "3. low": "22.52",
            "4. close": "22.8",
            "5. adjusted close": "22.8",
            "6. volume": "84620386",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-29": {
            "1. open": "24.1",
            "2. high": "24.6",
            "3. low": "23.89",
            "4. close": "24.6",
            "5. adjusted close": "24.6",
            "6. volume": "35288491",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-28": {
            "1. open": "23.86",
            "2. high": "24.57",
            "3. low": "23.5",
            "4. close": "23.88",
            "5. adjusted close": "23.88",
            "6. volume": "46251282",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-27": {
            "1. open": "25.5",
            "2. high": "25.51",
            "3. low": "23.81",
            "4. close": "24.22",
            "5. adjusted close": "24.22",
            "6. volume": "67234728",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-26": {
            "1. open": "25.82",
            "2. high": "26.06",
            "3. low": "24.83",
            "4. close": "25.54",
            "5. adjusted close": "25.54",
            "6. volume": "59180932",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-25": {
            "1. open": "28.25",
            "2. high": "28.38",
            "3. low": "26.41",
            "4. close": "26.49",
            "5. adjusted close": "26.49",
            "6. volume": "61581176",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-22": {
            "1. open": "27.5",
            "2. high": "28.2",
            "3. low": "27.44",
            "4. close": "28.1",
            "5. adjusted close": "28.1",
            "6. volume": "44436660",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-21": {
            "1. open": "26.97",
            "2. high": "28.5",
            "3. low": "26.82",
            "4. close": "27.73",
            "5. adjusted close": "27.73",
            "6. volume": "77793209",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-20": {
            "1. open": "26.99",
            "2. high": "27.29",
            "3. low": "26.41",
            "4. close": "26.96",
            "5. adjusted close": "26.96",
            "6. volume": "39340042",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-19": {
            "1. open": "27.85",
            "2. high": "27.85",
            "3. low": "26.91",
            "4. close": "27.1",
            "5. adjusted close": "27.1",
            "6. volume": "60044211",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-15": {
            "1. open": "27.37",
            "2. high": "28.3",
            "3. low": "27.33",
            "4. close": "27.99",
            "5. adjusted close": "27.99",
            "6. volume": "69819518",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-14": {
            "1. open": "27.48",
            "2. high": "27.76",
            "3. low": "27.12",
            "4. close": "27.37",
            "5. adjusted close": "27.37",
            "6. volume": "35760445",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-13": {
            "1. open": "27.41",
            "2. high": "28.25",
            "3. low": "27.31",
            "4. close": "27.64",
            "5. adjusted close": "27.64",
            "6. volume": "60284357",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-12": {
            "1. open": "27.57",
            "2. high": "27.83",
            "3. low": "27.23",
            "4. close": "27.71",
            "5. adjusted close": "27.71",
            "6. volume": "49837248",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-11": {
            "1. open": "26.74",
            "2. high": "27.73",
            "3. low": "26.68",
            "4. close": "27.31",
            "5. adjusted close": "27.31",
            "6. volume": "52643679",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-08": {
            "1. open": "27.1",
            "2. high": "27.18",
            "3. low": "26.55",
            "4. close": "26.71",
            "5. adjusted close": "26.71",
            "6. volume": "38854508",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-07": {
            "1. open": "27.07",
            "2. high": "27.64",
            "3. low": "26.95",
            "4. close": "27.39",
            "5. adjusted close": "27.39",
            "6. volume": "59753575",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-06": {
            "1. open": "27.3",
            "2. high": "27.54",
            "3. low": "26.85",
            "4. close": "26.99",
            "5. adjusted close": "26.99",
            "6. volume": "50816253",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-05": {
            "1. open": "27.29",
            "2. high": "27.77",
            "3. low": "26.84",
            "4. close": "27.49",
            "5. adjusted close": "27.49",
            "6. volume": "60684137",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-04": {
            "1. open": "26.3",
            "2. high": "27.38",
            "3. low": "26.28",
            "4. close": "27.3",
            "5. adjusted close": "27.3",
            "6. volume": "78919077",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-01": {
            "1. open": "25.39",
            "2. high": "26.46",
            "3. low": "25.3",
            "4. close": "26.0",
            "5. adjusted close": "26.0",
            "6. volume": "52077082",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-31": {
            "1. open": "24.77",
            "2. high": "25.68",
            "3. low": "24.56",
            "4. close": "25.59",
            "5. adjusted close": "25.59",
            "6. volume": "70589325",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-30": {
            "1. open": "25.21",
            "2. high": "25.21",
            "3. low": "24.58",
            "4. close": "24.64",
            "5. adjusted close": "24.64",
            "6. volume": "54016882",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-29": {
            "1. open": "26.3",
            "2. high": "26.37",
            "3. low": "25.34",
            "4. close": "25.6",
            "5. adjusted close": "25.6",
            "6. volume": "55605235",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-28": {
            "1. open": "26.39",
            "2. high": "26.82",
            "3. low": "26.3",
            "4. close": "26.5",
            "5. adjusted close": "26.5",
            "6. volume": "25459499",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-25": {
            "1. open": "26.68",
            "2. high": "26.91",
            "3. low": "26.32",
            "4. close": "26.39",
            "5. adjusted close": "26.39",
            "6. volume": "27000546",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-24": {
            "1. open": "26.8",
            "2. high": "26.85",
            "3. low": "26.52",
            "4. close": "26.65",
            "5. adjusted close": "26.65",
            "6. volume": "24161093",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-23": {
            "1. open": "26.72",
            "2. high": "27.17",
            "3. low": "26.56",
            "4. close": "26.8",
            "5. adjusted close": "26.8",
            "6. volume": "43317062",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-22": {
            "1. open": "27.05",
            "2. high": "27.05",
            "3. low": "26.58",
            "4. close": "26.72",
            "5. adjusted close": "26.72",
            "6. volume": "41546903",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-21": {
            "1. open": "27.23",
            "2. high": "27.31",
            "3. low": "26.81",
            "4. close": "27.07",
            "5. adjusted close": "27.07",
            "6. volume": "43244676",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-18": {
            "1. open": "26.7",
            "2. high": "27.15",
            "3. low": "26.53",
            "4. close": "27.15",
            "5. adjusted close": "27.15",
            "6. volume": "40722227",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-17": {
            "1. open": "27.19",
            "2. high": "27.22",
            "3. low": "26.77",
            "4. close": "26.79",
            "5. adjusted close": "26.79",
            "6. volume": "44562387",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-16": {
            "1. open": "27.55",
            "2. high": "27.75",
            "3. low": "27.21",
            "4. close": "27.23",
            "5. adjusted close": "27.23",
            "6. volume": "37323806",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-15": {
            "1. open": "28.11",
            "2. high": "28.15",
            "3. low": "27.34",
            "4. close": "27.75",
            "5. adjusted close": "27.75",
            "6. volume": "40506926",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-14": {
            "1. open": "28.08",
            "2. high": "28.29",
            "3. low": "27.87",
            "4. close": "27.94",
            "5. adjusted close": "27.94",
            "6. volume": "35083854",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-11": {
            "1. open": "28.1",
            "2. high": "28.19",
            "3. low": "27.73",
            "4. close": "27.94",
            "5. adjusted close": "27.94",
            "6. volume": "31830373",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-10": {
            "1. open": "28.32",
            "2. high": "28.53",
            "3. low": "27.7",
            "4. close": "28.07",
            "5. adjusted close": "28.07",
            "6. volume": "42963957",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-09": {
            "1. open": "28.5",
            "2. high": "28.5",
            "3. low": "28.0",
            "4. close": "28.2",
            "5. adjusted close": "28.2",
            "6. volume": "40903079",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-08": {
            "1. open": "27.4",
            "2. high": "28.86",
            "3. low": "27.33",
            "4. close": "28.69",
            "5. adjusted close": "28.69",
            "6. volume": "65581753",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-07": {
            "1. open": "27.01",
            "2. high": "27.51",
            "3. low": "26.72",
            "4. close": "27.38",
            "5. adjusted close": "27.38",
            "6. volume": "40845367",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-04": {
            "1. open": "27.26",
            "2. high": "27.56",
            "3. low": "26.81",
            "4. close": "26.91",
            "5. adjusted close": "26.91",
            "6. volume": "42538360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-03": {
            "1. open": "27.65",
            "2. high": "27.66",
            "3. low": "26.56",
            "4. close": "27.33",
            "5. adjusted close": "27.33",
            "6. volume": "54241986",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-02": {
            "1. open": "28.4",
            "2. high": "28.66",
            "3. low": "27.63",
            "4. close": "27.68",
            "5. adjusted close": "27.68",
            "6. volume": "39717081",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-27": {
            "1. open": "28.66",
            "2. high": "28.75",
            "3. low": "27.42",
            "4. close": "28.4",
            "5. adjusted close": "28.4",
            "6. volume": "38195829",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-26": {
            "1. open": "30.3",
            "2. high": "30.3",
            "3. low": "28.26",
            "4. close": "28.5",
            "5. adjusted close": "28.5",
            "6. volume": "81226255",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-25": {
            "1. open": "30.65",
            "2. high": "30.65",
            "3. low": "29.96",
            "4. close": "30.12",
            "5. adjusted close": "30.12",
            "6. volume": "39768418",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-24": {
            "1. open": "29.85",
            "2. high": "31.1",
            "3. low": "29.8",
            "4. close": "30.93",
            "5. adjusted close": "30.93",
            "6. volume": "46983212",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-23": {
            "1. open": "29.88",
            "2. high": "30.29",
            "3. low": "29.79",
            "4. close": "29.91",
            "5. adjusted close": "29.91",
            "6. volume": "20171425",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-20": {
            "1. open": "30.18",
            "2. high": "30.5",
            "3. low": "29.92",
            "4. close": "30.15",
            "5. adjusted close": "30.15",
            "6. volume": "25479546",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-19": {
            "1. open": "30.33",
            "2. high": "30.53",
            "3. low": "30.03",
            "4. close": "30.23",
            "5. adjusted close": "30.23",
            "6. volume": "25627525",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-18": {
            "1. open": "30.29",
            "2. high": "30.69",
            "3. low": "29.74",
            "4. close": "30.04",
            "5. adjusted close": "30.04",
            "6. volume": "32883533",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-17": {
            "1. open": "30.16",
            "2. high": "30.55",
            "3. low": "29.6",
            "4. close": "29.92",
            "5. adjusted close": "29.92",
            "6. volume": "25819772",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-16": {
            "1. open": "31.2",
            "2. high": "31.23",
            "3. low": "29.56",
            "4. close": "30.03",
            "5. adjusted close": "30.03",
            "6. volume": "52806865",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-13": {
            "1. open": "32.16",
            "2. high": "32.24",
            "3. low": "31.03",
            "4. close": "31.25",
            "5. adjusted close": "31.25",
            "6. volume": "35157261",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-12": {
            "1. open": "32.57",
            "2. high": "32.86",
            "3. low": "31.75",
            "4. close": "31.85",
            "5. adjusted close": "31.85",
            "6. volume": "33521999",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-11": {
            "1. open": "32.15",
            "2. high": "33.24",
            "3. low": "31.73",
            "4. close": "32.61",
            "5. adjusted close": "32.61",
            "6. volume": "48593043",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-10": {
            "1. open": "31.52",
            "2. high": "32.18",
            "3. low": "31.06",
            "4. close": "32.18",
            "5. adjusted close": "32.18",
            "6. volume": "47714543",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-09": {
            "1. open": "32.7",
            "2. high": "32.76",
            "3. low": "30.96",
            "4. close": "31.62",
            "5. adjusted close": "31.62",
            "6. volume": "47811940",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-04": {
            "1. open": "32.3",
            "2. high": "33.95",
            "3. low": "32.1",
            "4. close": "32.8",
            "5. adjusted close": "32.8",
            "6. volume": "58450965",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-03": {
            "1. open": "33.2",
            "2. high": "34.1",
            "3. low": "32.52",
            "4. close": "33.64",
            "5. adjusted close": "33.64",
            "6. volume": "43194571",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-02": {
            "1. open": "33.65",
            "2. high": "34.47",
            "3. low": "33.32",
            "4. close": "33.49",
            "5. adjusted close": "33.49",
            "6. volume": "53163565",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-30": {
            "1. open": "33.7",
            "2. high": "33.99",
            "3. low": "33.17",
            "4. close": "33.29",
            "5. adjusted close": "33.29",
            "6. volume": "57269205",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-29": {
            "1. open": "31.54",
            "2. high": "34.46",
            "3. low": "31.03",
            "4. close": "34.16",
            "5. adjusted close": "34.16",
            "6. volume": "99970072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-28": {
            "1. open": "30.51",
            "2. high": "32.15",
            "3. low": "30.3",
            "4. close": "31.33",
            "5. adjusted close": "31.33",
            "6. volume": "42672897",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-27": {
            "1. open": "30.89",
            "2. high": "31.87",
            "3. low": "30.71",
            "4. close": "31.02",
            "5. adjusted close": "31.02",
            "6. volume": "57885391",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-26": {
            "1. open": "30.76",
            "2. high": "30.79",
            "3. low": "29.9",
            "4. close": "30.33",
            "5. adjusted close": "30.33",
            "6. volume": "33828896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-23": {
            "1. open": "30.02",
            "2. high": "31.07",
            "3. low": "29.21",
            "4. close": "31.07",
            "5. adjusted close": "31.07",
            "6. volume": "50512539",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-22": {
            "1. open": "31.8",
            "2. high": "31.88",
            "3. low": "31.04",
            "4. close": "31.18",
            "5. adjusted close": "31.18",
            "6. volume": "23578708",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-21": {
            "1. open": "31.47",
            "2. high": "32.15",
            "3. low": "31.31",
            "4. close": "31.66",
            "5. adjusted close": "31.66",
            "6. volume": "33172574",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-20": {
            "1. open": "31.4",
            "2. high": "31.59",
            "3. low": "30.75",
            "4. close": "31.34",
            "5. adjusted close": "31.34",
            "6. volume": "29011765",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-19": {
            "1. open": "32.57",
            "2. high": "32.58",
            "3. low": "31.52",
            "4. close": "31.58",
            "5. adjusted close": "31.58",
            "6. volume": "36696749",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-16": {
            "1. open": "32.58",
            "2. high": "33.35",
            "3. low": "32.5",
            "4. close": "32.63",
            "5. adjusted close": "32.63",
            "6. volume": "33757215",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-15": {
            "1. open": "32.5",
            "2. high": "33.1",
            "3. low": "32.41",
            "4. close": "32.66",
            "5. adjusted close": "32.66",
            "6. volume": "25221534",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-14": {
            "1. open": "32.44",
            "2. high": "32.95",
            "3. low": "32.2",
            "4. close": "32.7",
            "5. adjusted close": "32.7",
            "6. volume": "31583300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-13": {
            "1. open": "32.59",
            "2. high": "32.84",
            "3. low": "32.37",
            "4. close": "32.48",
            "5. adjusted close": "32.48",
            "6. volume": "22092041",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-12": {
            "1. open": "33.54",
            "2. high": "33.68",
            "3. low": "32.35",
            "4. close": "32.62",
            "5. adjusted close": "32.62",
            "6. volume": "60620829",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-09": {
            "1. open": "33.87",
            "2. high": "33.91",
            "3. low": "33.34",
            "4. close": "33.46",
            "5. adjusted close": "33.46",
            "6. volume": "32510239",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-08": {
            "1. open": "33.4",
            "2. high": "33.74",
            "3. low": "32.85",
            "4. close": "33.64",
            "5. adjusted close": "33.64",
            "6. volume": "35102254",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-07": {
            "1. open": "33.44",
            "2. high": "33.92",
            "3. low": "32.8",
            "4. close": "32.9",
            "5. adjusted close": "32.9",
            "6. volume": "38799255",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-06": {
            "1. open": "32.35",
            "2. high": "33.71",
            "3. low": "32.01",
            "4. close": "33.67",
            "5. adjusted close": "33.67",
            "6. volume": "58100806",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-05": {
            "1. open": "32.49",
            "2. high": "33.15",
            "3. low": "32.07",
            "4. close": "32.18",
            "5. adjusted close": "32.18",
            "6. volume": "37335438",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-02": {
            "1. open": "32.0",
            "2. high": "32.73",
            "3. low": "31.51",
            "4. close": "32.28",
            "5. adjusted close": "32.28",
            "6. volume": "32283849",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-01": {
            "1. open": "32.17",
            "2. high": "33.09",
            "3. low": "32.02",
            "4. close": "32.41",
            "5. adjusted close": "32.41",
            "6. volume": "33606432",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-28": {
            "1. open": "32.51",
            "2. high": "33.23",
            "3. low": "31.84",
            "4. close": "32.7",
            "5. adjusted close": "32.7",
            "6. volume": "50000447",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-27": {
            "1. open": "34.2",
            "2. high": "34.28",
            "3. low": "32.65",
            "4. close": "32.9",
            "5. adjusted close": "32.9",
            "6. volume": "50659814",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-26": {
            "1. open": "35.07",
            "2. high": "35.1",
            "3. low": "33.11",
            "4. close": "34.18",
            "5. adjusted close": "34.18",
            "6. volume": "54065501",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-23": {
            "1. open": "33.9",
            "2. high": "35.1",
            "3. low": "33.33",
            "4. close": "34.72",
            "5. adjusted close": "34.72",
            "6. volume": "38453890",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-22": {
            "1. open": "34.0",
            "2. high": "34.05",
            "3. low": "33.33",
            "4. close": "33.7",
            "5. adjusted close": "33.7",
            "6. volume": "30237326",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-14": {
            "1. open": "32.87",
            "2. high": "33.32",
            "3. low": "32.17",
            "4. close": "33.17",
            "5. adjusted close": "33.17",
            "6. volume": "27017550",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-13": {
            "1. open": "32.28",
            "2. high": "33.79",
            "3. low": "32.28",
            "4. close": "32.73",
            "5. adjusted close": "32.73",
            "6. volume": "45466811",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-12": {
            "1. open": "31.43",
            "2. high": "32.32",
            "3. low": "31.31",
            "4. close": "31.9",
            "5. adjusted close": "31.9",
            "6. volume": "40765431",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-09": {
            "1. open": "31.5",
            "2. high": "31.96",
            "3. low": "30.2",
            "4. close": "31.27",
            "5. adjusted close": "31.27",
            "6. volume": "72494490",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-08": {
            "1. open": "33.0",
            "2. high": "33.88",
            "3. low": "32.49",
            "4. close": "32.75",
            "5. adjusted close": "32.75",
            "6. volume": "58080514",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-07": {
            "1. open": "36.43",
            "2. high": "36.58",
            "3. low": "32.5",
            "4. close": "32.98",
            "5. adjusted close": "32.98",
            "6. volume": "95212968",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-06": {
            "1. open": "35.93",
            "2. high": "36.1",
            "3. low": "34.88",
            "4. close": "35.82",
            "5. adjusted close": "35.82",
            "6. volume": "69983671",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-05": {
            "1. open": "36.8",
            "2. high": "38.06",
            "3. low": "36.31",
            "4. close": "36.99",
            "5. adjusted close": "36.99",
            "6. volume": "55263472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-02": {
            "1. open": "36.5",
            "2. high": "37.9",
            "3. low": "35.8",
            "4. close": "37.38",
            "5. adjusted close": "37.38",
            "6. volume": "59679368",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-01": {
            "1. open": "37.5",
            "2. high": "38.04",
            "3. low": "36.9",
            "4. close": "37.5",
            "5. adjusted close": "37.5",
            "6. volume": "63542538",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-31": {
            "1. open": "36.61",
            "2. high": "37.76",
            "3. low": "35.62",
            "4. close": "37.56",
            "5. adjusted close": "37.56",
            "6. volume": "89814786",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-30": {
            "1. open": "38.0",
            "2. high": "38.0",
            "3. low": "36.27",
            "4. close": "36.36",
            "5. adjusted close": "36.36",
            "6. volume": "90823442",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-29": {
            "1. open": "40.38",
            "2. high": "40.56",
            "3. low": "38.09",
            "4. close": "38.57",
            "5. adjusted close": "38.57",
            "6. volume": "59786274",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-26": {
            "1. open": "40.0",
            "2. high": "40.66",
            "3. low": "39.12",
            "4. close": "40.04",
            "5. adjusted close": "40.04",
            "6. volume": "41006237",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-25": {
            "1. open": "41.12",
            "2. high": "41.12",
            "3. low": "38.8",
            "4. close": "40.2",
            "5. adjusted close": "40.2",
            "6. volume": "64806457",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-24": {
            "1. open": "40.7",
            "2. high": "42.24",
            "3. low": "40.46",
            "4. close": "41.13",
            "5. adjusted close": "41.13",
            "6. volume": "54262959",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-23": {
            "1. open": "40.0",
            "2. high": "41.51",
            "3. low": "39.99",
            "4. close": "40.98",
            "5. adjusted close": "40.98",
            "6. volume": "64865750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-22": {
            "1. open": "39.0",
            "2. high": "39.84",
            "3. low": "38.51",
            "4. close": "39.53",
            "5. adjusted close": "39.53",
            "6. volume": "40652641",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-19": {
            "1. open": "39.85",
            "2. high": "41.09",
            "3. low": "39.25",
            "4. close": "39.42",
            "5. adjusted close": "39.42",
            "6. volume": "54875823",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-18": {
            "1. open": "39.6",
            "2. high": "40.64",
            "3. low": "38.9",
            "4. close": "39.76",
            "5. adjusted close": "39.76",
            "6. volume": "55884840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-17": {
            "1. open": "39.48",
            "2. high": "40.6",
            "3. low": "38.3",
            "4. close": "39.77",
            "5. adjusted close": "39.77",
            "6. volume": "81219193",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-16": {
            "1. open": "36.5",
            "2. high": "40.7",
            "3. low": "36.4",
            "4. close": "40.2",
            "5. adjusted close": "40.2",
            "6. volume": "97846478",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-15": {
            "1. open": "35.84",
            "2. high": "38.0",
            "3. low": "35.61",
            "4. close": "37.09",
            "5. adjusted close": "37.09",
            "6. volume": "75718609",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-12": {
            "1. open": "35.1",
            "2. high": "36.62",
            "3. low": "35.09",
            "4. close": "35.55",
            "5. adjusted close": "35.55",
            "6. volume": "53701333",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-11": {
            "1. open": "35.55",
            "2. high": "35.78",
            "3. low": "34.54",
            "4. close": "35.15",
            "5. adjusted close": "35.15",
            "6. volume": "40248381",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-10": {
            "1. open": "35.6",
            "2. high": "36.7",
            "3. low": "35.5",
            "4. close": "35.67",
            "5. adjusted close": "35.67",
            "6. volume": "45369591",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-09": {
            "1. open": "35.63",
            "2. high": "36.11",
            "3. low": "34.95",
            "4. close": "35.84",
            "5. adjusted close": "35.84",
            "6. volume": "47845909",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-08": {
            "1. open": "35.11",
            "2. high": "36.96",
            "3. low": "35.11",
            "4. close": "35.99",
            "5. adjusted close": "35.99",
            "6. volume": "83078359",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-05": {
            "1. open": "32.98",
            "2. high": "35.88",
            "3. low": "32.8",
            "4. close": "34.76",
            "5. adjusted close": "34.76",
            "6. volume": "84310196",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-04": {
            "1. open": "32.76",
            "2. high": "33.53",
            "3. low": "32.1",
            "4. close": "33.12",
            "5. adjusted close": "33.12",
            "6. volume": "52908580",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-03": {
            "1. open": "32.5",
            "2. high": "33.78",
            "3. low": "32.23",
            "4. close": "32.33",
            "5. adjusted close": "32.33",
            "6. volume": "64687020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-02": {
            "1. open": "31.45",
            "2. high": "32.99",
            "3. low": "31.45",
            "4. close": "32.56",
            "5. adjusted close": "32.56",
            "6. volume": "68343350",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-29": {
            "1. open": "30.75",
            "2. high": "31.71",
            "3. low": "30.74",
            "4. close": "31.06",
            "5. adjusted close": "31.06",
            "6. volume": "38530740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-28": {
            "1. open": "30.4",
            "2. high": "30.84",
            "3. low": "29.87",
            "4. close": "30.7",
            "5. adjusted close": "30.7",
            "6. volume": "36731618",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-27": {
            "1. open": "30.55",
            "2. high": "31.09",
            "3. low": "30.4",
            "4. close": "30.79",
            "5. adjusted close": "30.79",
            "6. volume": "39548884",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-26": {
            "1. open": "30.49",
            "2. high": "30.8",
            "3. low": "30.12",
            "4. close": "30.5",
            "5. adjusted close": "30.5",
            "6. volume": "27884561",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-25": {
            "1. open": "30.3",
            "2. high": "31.33",
            "3. low": "30.27",
            "4. close": "30.37",
            "5. adjusted close": "30.37",
            "6. volume": "50638257",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-22": {
            "1. open": "29.6",
            "2. high": "30.2",
            "3. low": "29.57",
            "4. close": "29.85",
            "5. adjusted close": "29.85",
            "6. volume": "34220642",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-21": {
            "1. open": "28.72",
            "2. high": "30.19",
            "3. low": "28.63",
            "4. close": "29.72",
            "5. adjusted close": "29.72",
            "6. volume": "59516386",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-20": {
            "1. open": "29.09",
            "2. high": "29.1",
            "3. low": "28.52",
            "4. close": "28.6",
            "5. adjusted close": "28.6",
            "6. volume": "32902669",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-19": {
            "1. open": "28.66",
            "2. high": "29.25",
            "3. low": "28.4",
            "4. close": "29.16",
            "5. adjusted close": "29.16",
            "6. volume": "34008410",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-18": {
            "1. open": "29.11",
            "2. high": "29.26",
            "3. low": "28.04",
            "4. close": "28.46",
            "5. adjusted close": "28.46",
            "6. volume": "42128694",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-15": {
            "1. open": "30.12",
            "2. high": "30.12",
            "3. low": "29.1",
            "4. close": "29.11",
            "5. adjusted close": "29.11",
            "6. volume": "39622918",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-14": {
            "1. open": "29.94",
            "2. high": "30.37",
            "3. low": "29.85",
            "4. close": "30.11",
            "5. adjusted close": "30.11",
            "6. volume": "38206777",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-13": {
            "1. open": "29.57",
            "2. high": "30.1",
            "3. low": "29.35",
            "4. close": "29.94",
            "5. adjusted close": "29.94",
            "6. volume": "33495394",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-12": {
            "1. open": "29.73",
            "2. high": "30.36",
            "3. low": "29.51",
            "4. close": "29.57",
            "5. adjusted close": "29.57",
            "6. volume": "46763892",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-11": {
            "1. open": "29.82",
            "2. high": "29.95",
            "3. low": "29.3",
            "4. close": "29.93",
            "5. adjusted close": "29.93",
            "6. volume": "50213546",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-08": {
            "1. open": "29.38",
            "2. high": "29.88",
            "3. low": "29.05",
            "4. close": "29.82",
            "5. adjusted close": "29.82",
            "6. volume": "58818718",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-07": {
            "1. open": "30.57",
            "2. high": "31.9",
            "3. low": "29.9",
            "4. close": "29.95",
            "5. adjusted close": "29.95",
            "6. volume": "59000716",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-06": {
            "1. open": "30.73",
            "2. high": "31.2",
            "3. low": "30.26",
            "4. close": "30.77",
            "5. adjusted close": "30.77",
            "6. volume": "38979445",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-05": {
            "1. open": "30.6",
            "2. high": "31.48",
            "3. low": "30.2",
            "4. close": "31.03",
            "5. adjusted close": "31.03",
            "6. volume": "56430201",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-04": {
            "1. open": "30.6",
            "2. high": "31.3",
            "3. low": "29.9",
            "4. close": "30.85",
            "5. adjusted close": "30.85",
            "6. volume": "37989001",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-01": {
            "1. open": "30.5",
            "2. high": "32.03",
            "3. low": "30.5",
            "4. close": "30.73",
            "5. adjusted close": "30.73",
            "6. volume": "55743855",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-30": {
            "1. open": "33.1",
            "2. high": "33.4",
            "3. low": "30.68",
            "4. close": "31.22",
            "5. adjusted close": "31.22",
            "6. volume": "100066549",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-29": {
            "1. open": "30.78",
            "2. high": "33.83",
            "3. low": "30.28",
            "4. close": "33.82",
            "5. adjusted close": "33.82",
            "6. volume": "89771259",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-28": {
            "1. open": "31.09",
            "2. high": "31.35",
            "3. low": "30.1",
            "4. close": "30.75",
            "5. adjusted close": "30.75",
            "6. volume": "40578649",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-27": {
            "1. open": "31.45",
            "2. high": "32.6",
            "3. low": "30.59",
            "4. close": "31.52",
            "5. adjusted close": "31.52",
            "6. volume": "52158128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-24": {
            "1. open": "31.18",
            "2. high": "32.29",
            "3. low": "30.47",
            "4. close": "31.8",
            "5. adjusted close": "31.8",
            "6. volume": "52434306",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-23": {
            "1. open": "32.42",
            "2. high": "32.74",
            "3. low": "31.02",
            "4. close": "31.3",
            "5. adjusted close": "31.3",
            "6. volume": "58032538",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-22": {
            "1. open": "31.9",
            "2. high": "33.08",
            "3. low": "31.54",
            "4. close": "32.5",
            "5. adjusted close": "32.5",
            "6. volume": "105296977",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-21": {
            "1. open": "28.54",
            "2. high": "31.79",
            "3. low": "28.54",
            "4. close": "31.79",
            "5. adjusted close": "31.79",
            "6. volume": "108178862",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-20": {
            "1. open": "28.8",
            "2. high": "29.01",
            "3. low": "27.48",
            "4. close": "28.9",
            "5. adjusted close": "28.9",
            "6. volume": "39508849",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-17": {
            "1. open": "28.85",
            "2. high": "29.6",
            "3. low": "28.6",
            "4. close": "28.9",
            "5. adjusted close": "28.9",
            "6. volume": "56394399",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-16": {
            "1. open": "28.35",
            "2. high": "29.38",
            "3. low": "28.32",
            "4. close": "28.94",
            "5. adjusted close": "28.94",
            "6. volume": "57443213",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-15": {
            "1. open": "28.28",
            "2. high": "28.66",
            "3. low": "27.91",
            "4. close": "28.44",
            "5. adjusted close": "28.44",
            "6. volume": "54107777",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-14": {
            "1. open": "27.05",
            "2. high": "28.5",
            "3. low": "26.7",
            "4. close": "28.5",
            "5. adjusted close": "28.5",
            "6. volume": "73582554",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-13": {
            "1. open": "27.45",
            "2. high": "27.49",
            "3. low": "26.8",
            "4. close": "27.06",
            "5. adjusted close": "27.06",
            "6. volume": "34714647",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-10": {
            "1. open": "27.6",
            "2. high": "27.83",
            "3. low": "27.36",
            "4. close": "27.51",
            "5. adjusted close": "27.51",
            "6. volume": "30591274",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-09": {
            "1. open": "27.52",
            "2. high": "27.79",
            "3. low": "27.3",
            "4. close": "27.67",
            "5. adjusted close": "27.67",
            "6. volume": "23412698",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-08": {
            "1. open": "27.75",
            "2. high": "28.14",
            "3. low": "27.41",
            "4. close": "27.64",
            "5. adjusted close": "27.64",
            "6. volume": "39866130",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-07": {
            "1. open": "27.36",
            "2. high": "27.95",
            "3. low": "27.3",
            "4. close": "27.85",
            "5. adjusted close": "27.85",
            "6. volume": "37981814",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-06": {
            "1. open": "28.2",
            "2. high": "28.27",
            "3. low": "26.95",
            "4. close": "27.46",
            "5. adjusted close": "27.46",
            "6. volume": "50948509",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-03": {
            "1. open": "29.23",
            "2. high": "29.52",
            "3. low": "28.05",
            "4. close": "28.19",
            "5. adjusted close": "28.19",
            "6. volume": "45542848",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-02": {
            "1. open": "29.3",
            "2. high": "29.48",
            "3. low": "28.68",
            "4. close": "29.45",
            "5. adjusted close": "29.45",
            "6. volume": "36190648",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-01": {
            "1. open": "28.96",
            "2. high": "30.54",
            "3. low": "28.73",
            "4. close": "29.15",
            "5. adjusted close": "29.15",
            "6. volume": "62293118",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-31": {
            "1. open": "28.8",
            "2. high": "29.28",
            "3. low": "28.28",
            "4. close": "28.96",
            "5. adjusted close": "28.96",
            "6. volume": "46327775",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-30": {
            "1. open": "27.5",
            "2. high": "29.0",
            "3. low": "27.41",
            "4. close": "28.98",
            "5. adjusted close": "28.98",
            "6. volume": "67671106",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-27": {
            "1. open": "27.7",
            "2. high": "28.28",
            "3. low": "27.26",
            "4. close": "27.5",
            "5. adjusted close": "27.5",
            "6. volume": "44744384",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-26": {
            "1. open": "27.3",
            "2. high": "27.88",
            "3. low": "26.91",
            "4. close": "27.53",
            "5. adjusted close": "27.53",
            "6. volume": "42276685",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-25": {
            "1. open": "27.01",
            "2. high": "28.0",
            "3. low": "26.86",
            "4. close": "27.43",
            "5. adjusted close": "27.43",
            "6. volume": "44572742",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-24": {
            "1. open": "25.81",
            "2. high": "27.2",
            "3. low": "25.81",
            "4. close": "27.0",
            "5. adjusted close": "27.0",
            "6. volume": "50918797",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-23": {
            "1. open": "26.17",
            "2. high": "26.2",
            "3. low": "25.77",
            "4. close": "25.93",
            "5. adjusted close": "25.93",
            "6. volume": "19752720",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-20": {
            "1. open": "26.0",
            "2. high": "26.23",
            "3. low": "25.73",
            "4. close": "26.16",
            "5. adjusted close": "26.16",
            "6. volume": "14591537",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-19": {
            "1. open": "26.44",
            "2. high": "26.57",
            "3. low": "26.01",
            "4. close": "26.05",
            "5. adjusted close": "26.05",
            "6. volume": "20252556",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-18": {
            "1. open": "26.21",
            "2. high": "26.56",
            "3. low": "25.61",
            "4. close": "26.43",
            "5. adjusted close": "26.43",
            "6. volume": "33405239",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-17": {
            "1. open": "26.32",
            "2. high": "26.52",
            "3. low": "26.14",
            "4. close": "26.21",
            "5. adjusted close": "26.21",
            "6. volume": "18481106",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-16": {
            "1. open": "26.96",
            "2. high": "26.97",
            "3. low": "26.13",
            "4. close": "26.31",
            "5. adjusted close": "26.31",
            "6. volume": "31500807",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-13": {
            "1. open": "27.2",
            "2. high": "27.58",
            "3. low": "26.81",
            "4. close": "26.93",
            "5. adjusted close": "26.93",
            "6. volume": "32992803",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-12": {
            "1. open": "26.99",
            "2. high": "27.2",
            "3. low": "26.72",
            "4. close": "27.1",
            "5. adjusted close": "27.1",
            "6. volume": "34897970",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-11": {
            "1. open": "26.69",
            "2. high": "27.27",
            "3. low": "26.47",
            "4. close": "26.87",
            "5. adjusted close": "26.87",
            "6. volume": "42599739",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-10": {
            "1. open": "26.4",
            "2. high": "26.69",
            "3. low": "26.19",
            "4. close": "26.59",
            "5. adjusted close": "26.59",
            "6. volume": "36710128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-09": {
            "1. open": "27.45",
            "2. high": "27.65",
            "3. low": "26.24",
            "4. close": "26.47",
            "5. adjusted close": "26.47",
            "6. volume": "71173742",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-29": {
            "1. open": "26.56",
            "2. high": "26.8",
            "3. low": "26.0",
            "4. close": "26.25",
            "5. adjusted close": "26.25",
            "6. volume": "34575268",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-28": {
            "1. open": "27.0",
            "2. high": "27.15",
            "3. low": "26.4",
            "4. close": "26.41",
            "5. adjusted close": "26.41",
            "6. volume": "26234700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-27": {
            "1. open": "27.0",
            "2. high": "27.28",
            "3. low": "26.52",
            "4. close": "26.84",
            "5. adjusted close": "26.84",
            "6. volume": "36753416",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-26": {
            "1. open": "26.12",
            "2. high": "27.22",
            "3. low": "26.1",
            "4. close": "26.76",
            "5. adjusted close": "26.76",
            "6. volume": "59304456",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-25": {
            "1. open": "27.2",
            "2. high": "27.2",
            "3. low": "26.1",
            "4. close": "26.12",
            "5. adjusted close": "26.12",
            "6. volume": "72270258",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-22": {
            "1. open": "28.39",
            "2. high": "28.67",
            "3. low": "27.52",
            "4. close": "27.81",
            "5. adjusted close": "27.81",
            "6. volume": "42309310",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-21": {
            "1. open": "28.5",
            "2. high": "29.06",
            "3. low": "27.75",
            "4. close": "28.4",
            "5. adjusted close": "28.4",
            "6. volume": "53632402",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-20": {
            "1. open": "28.5",
            "2. high": "29.55",
            "3. low": "28.0",
            "4. close": "28.73",
            "5. adjusted close": "28.73",
            "6. volume": "61309575",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-19": {
            "1. open": "28.27",
            "2. high": "30.1",
            "3. low": "28.1",
            "4. close": "28.77",
            "5. adjusted close": "28.77",
            "6. volume": "119630850",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-18": {
            "1. open": "29.01",
            "2. high": "29.74",
            "3. low": "27.99",
            "4. close": "28.04",
            "5. adjusted close": "28.04",
            "6. volume": "106304307",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-15": {
            "1. open": "27.5",
            "2. high": "30.22",
            "3. low": "27.47",
            "4. close": "29.3",
            "5. adjusted close": "29.3",
            "6. volume": "155049561",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-14": {
            "1. open": "25.78",
            "2. high": "28.06",
            "3. low": "25.55",
            "4. close": "27.56",
            "5. adjusted close": "27.56",
            "6. volume": "115069614",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-13": {
            "1. open": "25.3",
            "2. high": "26.05",
            "3. low": "24.99",
            "4. close": "25.76",
            "5. adjusted close": "25.76",
            "6. volume": "46746377",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-12": {
            "1. open": "25.03",
            "2. high": "25.47",
            "3. low": "24.82",
            "4. close": "25.26",
            "5. adjusted close": "25.26",
            "6. volume": "44226163",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-11": {
            "1. open": "25.61",
            "2. high": "26.39",
            "3. low": "25.03",
            "4. close": "25.28",
            "5. adjusted close": "25.28",
            "6. volume": "58277340",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-08": {
            "1. open": "25.9",
            "2. high": "26.28",
            "3. low": "25.16",
            "4. close": "25.79",
            "5. adjusted close": "25.79",
            "6. volume": "79576775",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-07": {
            "1. open": "23.96",
            "2. high": "26.18",
            "3. low": "23.96",
            "4. close": "25.97",
            "5. adjusted close": "25.97",
            "6. volume": "127456991",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-06": {
            "1. open": "23.79",
            "2. high": "24.27",
            "3. low": "23.5",
            "4. close": "23.8",
            "5. adjusted close": "23.8",
            "6. volume": "36171963",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-05": {
            "1. open": "23.05",
            "2. high": "23.89",
            "3. low": "23.05",
            "4. close": "23.76",
            "5. adjusted close": "23.76",
            "6. volume": "53979291",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-04": {
            "1. open": "22.9",
            "2. high": "23.04",
            "3. low": "22.69",
            "4. close": "22.96",
            "5. adjusted close": "22.96",
            "6. volume": "26828334",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-01": {
            "1. open": "23.26",
            "2. high": "23.37",
            "3. low": "22.74",
            "4. close": "22.88",
            "5. adjusted close": "22.88",
            "6. volume": "40708029",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-31": {
            "1. open": "23.19",
            "2. high": "23.43",
            "3. low": "23.01",
            "4. close": "23.23",
            "5. adjusted close": "23.23",
            "6. volume": "29889358",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-30": {
            "1. open": "23.52",
            "2. high": "23.58",
            "3. low": "23.23",
            "4. close": "23.24",
            "5. adjusted close": "23.24",
            "6. volume": "33720217",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-29": {
            "1. open": "23.38",
            "2. high": "23.57",
            "3. low": "22.85",
            "4. close": "23.36",
            "5. adjusted close": "23.36",
            "6. volume": "43661354",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-28": {
            "1. open": "23.27",
            "2. high": "24.42",
            "3. low": "23.27",
            "4. close": "24.01",
            "5. adjusted close": "24.01",
            "6. volume": "89847781",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-25": {
            "1. open": "23.5",
            "2. high": "23.68",
            "3. low": "23.14",
            "4. close": "23.2",
            "5. adjusted close": "23.2",
            "6. volume": "48389858",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-24": {
            "1. open": "23.18",
            "2. high": "23.32",
            "3. low": "22.85",
            "4. close": "23.09",
            "5. adjusted close": "23.09",
            "6. volume": "18048896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-23": {
            "1. open": "23.25",
            "2. high": "23.3",
            "3. low": "22.92",
            "4. close": "23.24",
            "5. adjusted close": "23.24",
            "6. volume": "22222118",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-22": {
            "1. open": "22.78",
            "2. high": "23.4",
            "3. low": "22.65",
            "4. close": "23.21",
            "5. adjusted close": "23.21",
            "6. volume": "50412349",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-21": {
            "1. open": "22.7",
            "2. high": "22.81",
            "3. low": "22.39",
            "4. close": "22.62",
            "5. adjusted close": "22.62",
            "6. volume": "28783245",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-18": {
            "1. open": "21.88",
            "2. high": "22.95",
            "3. low": "21.81",
            "4. close": "22.82",
            "5. adjusted close": "22.82",
            "6. volume": "55272480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-17": {
            "1. open": "21.9",
            "2. high": "21.97",
            "3. low": "21.72",
            "4. close": "21.92",
            "5. adjusted close": "21.92",
            "6. volume": "19774876",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-16": {
            "1. open": "22.1",
            "2. high": "22.1",
            "3. low": "21.75",
            "4. close": "21.86",
            "5. adjusted close": "21.86",
            "6. volume": "22956485",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-15": {
            "1. open": "21.99",
            "2. high": "22.18",
            "3. low": "21.86",
            "4. close": "22.02",
            "5. adjusted close": "22.02",
            "6. volume": "24772245",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-14": {
            "1. open": "22.12",
            "2. high": "22.25",
            "3. low": "21.73",
            "4. close": "21.95",
            "5. adjusted close": "21.95",
            "6. volume": "40087039",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-11": {
            "1. open": "22.6",
            "2. high": "22.69",
            "3. low": "22.0",
            "4. close": "22.02",
            "5. adjusted close": "22.02",
            "6. volume": "34413096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-10": {
            "1. open": "22.99",
            "2. high": "22.99",
            "3. low": "22.53",
            "4. close": "22.8",
            "5. adjusted close": "22.8",
            "6. volume": "23930229",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-09": {
            "1. open": "22.8",
            "2. high": "23.08",
            "3. low": "22.71",
            "4. close": "22.95",
            "5. adjusted close": "22.95",
            "6. volume": "24498395",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-08": {
            "1. open": "22.81",
            "2. high": "22.81",
            "3. low": "22.58",
            "4. close": "22.77",
            "5. adjusted close": "22.77",
            "6. volume": "19158501",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-07": {
            "1. open": "22.82",
            "2. high": "23.05",
            "3. low": "22.68",
            "4. close": "22.71",
            "5. adjusted close": "22.71",
            "6. volume": "23409149",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-04": {
            "1. open": "23.0",
            "2. high": "23.06",
            "3. low": "22.71",
            "4. close": "22.84",
            "5. adjusted close": "22.84",
            "6. volume": "29612306",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-03": {
            "1. open": "23.58",
            "2. high": "23.58",
            "3. low": "22.79",
            "4. close": "23.11",
            "5. adjusted close": "23.11",
            "6. volume": "45518939",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-02": {
            "1. open": "23.45",
            "2. high": "24.12",
            "3. low": "23.43",
            "4. close": "23.58",
            "5. adjusted close": "23.58",
            "6. volume": "35391017",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-01": {
            "1. open": "23.35",
            "2. high": "23.55",
            "3. low": "23.2",
            "4. close": "23.42",
            "5. adjusted close": "23.42",
            "6. volume": "20952262",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-31": {
            "1. open": "23.52",
            "2. high": "23.58",
            "3. low": "23.1",
            "4. close": "23.37",
            "5. adjusted close": "23.37",
            "6. volume": "30942482",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-28": {
            "1. open": "23.0",
            "2. high": "23.84",
            "3. low": "23.0",
            "4. close": "23.63",
            "5. adjusted close": "23.63",
            "6. volume": "41250768",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-27": {
            "1. open": "23.45",
            "2. high": "23.63",
            "3. low": "22.94",
            "4. close": "23.0",
            "5. adjusted close": "23.0",
            "6. volume": "42635128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-26": {
            "1. open": "23.28",
            "2. high": "23.68",
            "3. low": "23.23",
            "4. close": "23.42",
            "5. adjusted close": "23.42",
            "6. volume": "30715942",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-25": {
            "1. open": "23.6",
            "2. high": "23.74",
            "3. low": "23.22",
            "4. close": "23.26",
            "5. adjusted close": "23.26",
            "6. volume": "36265480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-24": {
            "1. open": "24.7",
            "2. high": "24.72",
            "3. low": "23.38",
            "4. close": "23.8",
            "5. adjusted close": "23.8",
            "6. volume": "83526009",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-21": {
            "1. open": "25.19",
            "2. high": "25.64",
            "3. low": "24.65",
            "4. close": "24.78",
            "5. adjusted close": "24.78",
            "6. volume": "47766255",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-20": {
            "1. open": "24.85",
            "2. high": "25.64",
            "3. low": "24.73",
            "4. close": "25.35",
            "5. adjusted close": "25.35",
            "6. volume": "63367705",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-19": {
            "1. open": "24.85",
            "2. high": "26.06",
            "3. low": "24.43",
            "4. close": "25.14",
            "5. adjusted close": "25.14",
            "6. volume": "100807070",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-18": {
            "1. open": "25.58",
            "2. high": "25.8",
            "3. low": "24.88",
            "4. close": "25.3",
            "5. adjusted close": "25.3",
            "6. volume": "79183377",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-14": {
            "1. open": "24.45",
            "2. high": "24.83",
            "3. low": "24.36",
            "4. close": "24.59",
            "5. adjusted close": "24.59",
            "6. volume": "20179731",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-13": {
            "1. open": "24.91",
            "2. high": "25.35",
            "3. low": "24.4",
            "4. close": "24.43",
            "5. adjusted close": "24.43",
            "6. volume": "83337031",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-12": {
            "1. open": "25.7",
            "2. high": "26.7",
            "3. low": "25.22",
            "4. close": "25.46",
            "5. adjusted close": "25.46",
            "6. volume": "99689518",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-11": {
            "1. open": "24.27",
            "2. high": "25.1",
            "3. low": "24.15",
            "4. close": "24.75",
            "5. adjusted close": "24.75",
            "6. volume": "47552025",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-10": {
            "1. open": "24.4",
            "2. high": "25.38",
            "3. low": "24.22",
            "4. close": "24.43",
            "5. adjusted close": "24.43",
            "6. volume": "60925194",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-07": {
            "1. open": "24.27",
            "2. high": "25.09",
            "3. low": "24.03",
            "4. close": "24.66",
            "5. adjusted close": "24.66",
            "6. volume": "58398256",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-06": {
            "1. open": "24.3",
            "2. high": "24.66",
            "3. low": "23.95",
            "4. close": "24.22",
            "5. adjusted close": "24.22",
            "6. volume": "47476922",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-05": {
            "1. open": "23.94",
            "2. high": "24.65",
            "3. low": "23.43",
            "4. close": "24.54",
            "5. adjusted close": "24.54",
            "6. volume": "74782798",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-04": {
            "1. open": "24.57",
            "2. high": "24.93",
            "3. low": "23.52",
            "4. close": "23.86",
            "5. adjusted close": "23.86",
            "6. volume": "74051874",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-03": {
            "1. open": "24.76",
            "2. high": "25.2",
            "3. low": "24.36",
            "4. close": "24.57",
            "5. adjusted close": "24.57",
            "6. volume": "45293799",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-30": {
            "1. open": "25.0",
            "2. high": "25.39",
            "3. low": "24.64",
            "4. close": "24.97",
            "5. adjusted close": "24.97",
            "6. volume": "59561483",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-29": {
            "1. open": "25.16",
            "2. high": "25.42",
            "3. low": "24.56",
            "4. close": "25.16",
            "5. adjusted close": "25.16",
            "6. volume": "70695831",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-28": {
            "1. open": "25.38",
            "2. high": "25.89",
            "3. low": "24.78",
            "4. close": "25.0",
            "5. adjusted close": "25.0",
            "6. volume": "94632009",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-27": {
            "1. open": "26.01",
            "2. high": "26.03",
            "3. low": "25.17",
            "4. close": "25.54",
            "5. adjusted close": "25.54",
            "6. volume": "119838030",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-26": {
            "1. open": "24.94",
            "2. high": "26.48",
            "3. low": "24.55",
            "4. close": "26.48",
            "5. adjusted close": "26.48",
            "6. volume": "171118298",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-23": {
            "1. open": "21.84",
            "2. high": "24.07",
            "3. low": "21.8",
            "4. close": "24.07",
            "5. adjusted close": "24.07",
            "6. volume": "125118677",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-22": {
            "1. open": "21.1",
            "2. high": "22.3",
            "3. low": "21.1",
            "4. close": "21.88",
            "5. adjusted close": "21.88",
            "6. volume": "71592906",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-21": {
            "1. open": "21.35",
            "2. high": "21.43",
            "3. low": "20.9",
            "4. close": "21.04",
            "5. adjusted close": "21.04",
            "6. volume": "19454251",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-20": {
            "1. open": "20.94",
            "2. high": "21.27",
            "3. low": "20.82",
            "4. close": "21.03",
            "5. adjusted close": "21.03",
            "6. volume": "23675586",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-19": {
            "1. open": "20.94",
            "2. high": "21.07",
            "3. low": "20.9",
            "4. close": "20.98",
            "5. adjusted close": "20.98",
            "6. volume": "11891552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-16": {
            "1. open": "21.05",
            "2. high": "21.18",
            "3. low": "20.9",
            "4. close": "20.94",
            "5. adjusted close": "20.94",
            "6. volume": "13929822",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-15": {
            "1. open": "21.26",
            "2. high": "21.3",
            "3. low": "20.82",
            "4. close": "21.04",
            "5. adjusted close": "21.04",
            "6. volume": "23320862",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-14": {
            "1. open": "21.9",
            "2. high": "21.9",
            "3. low": "21.32",
            "4. close": "21.35",
            "5. adjusted close": "21.35",
            "6. volume": "37010735",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-13": {
            "1. open": "21.91",
            "2. high": "22.46",
            "3. low": "21.5",
            "4. close": "22.0",
            "5. adjusted close": "22.0",
            "6. volume": "47100192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-12": {
            "1. open": "21.48",
            "2. high": "22.8",
            "3. low": "21.48",
            "4. close": "21.7",
            "5. adjusted close": "21.7",
            "6. volume": "94427646",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-06": {
            "1. open": "21.05",
            "2. high": "21.45",
            "3. low": "20.83",
            "4. close": "20.87",
            "5. adjusted close": "20.87",
            "6. volume": "49277587",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-05": {
            "1. open": "20.75",
            "2. high": "21.26",
            "3. low": "20.71",
            "4. close": "21.1",
            "5. adjusted close": "21.1",
            "6. volume": "28554445",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-02": {
            "1. open": "21.08",
            "2. high": "21.3",
            "3. low": "20.78",
            "4. close": "20.95",
            "5. adjusted close": "20.95",
            "6. volume": "23539743",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-01": {
            "1. open": "21.1",
            "2. high": "21.37",
            "3. low": "20.93",
            "4. close": "21.09",
            "5. adjusted close": "21.09",
            "6. volume": "26636505",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-31": {
            "1. open": "21.49",
            "2. high": "21.58",
            "3. low": "20.9",
            "4. close": "21.26",
            "5. adjusted close": "21.26",
            "6. volume": "68233032",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-26": {
            "1. open": "20.3",
            "2. high": "20.75",
            "3. low": "20.07",
            "4. close": "20.55",
            "5. adjusted close": "20.55",
            "6. volume": "40065893",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-25": {
            "1. open": "19.15",
            "2. high": "20.83",
            "3. low": "19.12",
            "4. close": "20.5",
            "5. adjusted close": "20.5",
            "6. volume": "89697925",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-24": {
            "1. open": "19.14",
            "2. high": "19.31",
            "3. low": "18.92",
            "4. close": "19.19",
            "5. adjusted close": "19.19",
            "6. volume": "18928992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-23": {
            "1. open": "19.01",
            "2. high": "19.3",
            "3. low": "18.92",
            "4. close": "19.23",
            "5. adjusted close": "19.23",
            "6. volume": "20271637",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-22": {
            "1. open": "19.17",
            "2. high": "19.17",
            "3. low": "18.84",
            "4. close": "19.07",
            "5. adjusted close": "19.07",
            "6. volume": "14729287",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-19": {
            "1. open": "19.07",
            "2. high": "19.19",
            "3. low": "19.02",
            "4. close": "19.17",
            "5. adjusted close": "19.17",
            "6. volume": "10237329",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-18": {
            "1. open": "19.02",
            "2. high": "19.12",
            "3. low": "18.97",
            "4. close": "19.04",
            "5. adjusted close": "19.04",
            "6. volume": "10426053",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-17": {
            "1. open": "19.13",
            "2. high": "19.18",
            "3. low": "19.01",
            "4. close": "19.14",
            "5. adjusted close": "19.14",
            "6. volume": "13924757",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-16": {
            "1. open": "19.3",
            "2. high": "19.31",
            "3. low": "18.87",
            "4. close": "19.23",
            "5. adjusted close": "19.23",
            "6. volume": "18923280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-15": {
            "1. open": "19.4",
            "2. high": "19.47",
            "3. low": "19.27",
            "4. close": "19.34",
            "5. adjusted close": "19.34",
            "6. volume": "12209325",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-12": {
            "1. open": "19.11",
            "2. high": "19.45",
            "3. low": "18.93",
            "4. close": "19.4",
            "5. adjusted close": "19.4",
            "6. volume": "22219376",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-11": {
            "1. open": "18.67",
            "2. high": "19.4",
            "3. low": "18.5",
            "4. close": "19.24",
            "5. adjusted close": "19.24",
            "6. volume": "34725493",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-10": {
            "1. open": "18.62",
            "2. high": "18.84",
            "3. low": "18.62",
            "4. close": "18.67",
            "5. adjusted close": "18.67",
            "6. volume": "15607522",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-09": {
            "1. open": "18.43",
            "2. high": "18.68",
            "3. low": "18.32",
            "4. close": "18.62",
            "5. adjusted close": "18.62",
            "6. volume": "12356422",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-08": {
            "1. open": "18.89",
            "2. high": "18.96",
            "3. low": "18.44",
            "4. close": "18.47",
            "5. adjusted close": "18.47",
            "6. volume": "18399614",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-05": {
            "1. open": "18.95",
            "2. high": "19.07",
            "3. low": "18.81",
            "4. close": "18.89",
            "5. adjusted close": "18.89",
            "6. volume": "11655082",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-04": {
            "1. open": "18.9",
            "2. high": "19.19",
            "3. low": "18.9",
            "4. close": "19.02",
            "5. adjusted close": "19.02",
            "6. volume": "17846705",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-03": {
            "1. open": "19.2",
            "2. high": "19.25",
            "3. low": "18.83",
            "4. close": "18.86",
            "5. adjusted close": "18.86",
            "6. volume": "26926611",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-02": {
            "1. open": "19.3",
            "2. high": "19.37",
            "3. low": "19.1",
            "4. close": "19.2",
            "5. adjusted close": "19.2",
            "6. volume": "18442367",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-28": {
            "1. open": "19.38",
            "2. high": "19.55",
            "3. low": "19.13",
            "4. close": "19.5",
            "5. adjusted close": "19.5",
            "6. volume": "35743115",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-27": {
            "1. open": "20.32",
            "2. high": "20.33",
            "3. low": "19.0",
            "4. close": "19.76",
            "5. adjusted close": "19.76",
            "6. volume": "51911845",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-26": {
            "1. open": "20.49",
            "2. high": "20.53",
            "3. low": "20.34",
            "4. close": "20.36",
            "5. adjusted close": "20.36",
            "6. volume": "18619290",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-25": {
            "1. open": "20.44",
            "2. high": "20.63",
            "3. low": "20.4",
            "4. close": "20.55",
            "5. adjusted close": "20.55",
            "6. volume": "13616342",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-24": {
            "1. open": "20.68",
            "2. high": "20.69",
            "3. low": "20.31",
            "4. close": "20.43",
            "5. adjusted close": "20.43",
            "6. volume": "18009295",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-21": {
            "1. open": "20.64",
            "2. high": "20.75",
            "3. low": "20.55",
            "4. close": "20.68",
            "5. adjusted close": "20.68",
            "6. volume": "20844457",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-20": {
            "1. open": "20.5",
            "2. high": "20.75",
            "3. low": "20.5",
            "4. close": "20.63",
            "5. adjusted close": "20.63",
            "6. volume": "24821378",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-19": {
            "1. open": "20.45",
            "2. high": "20.62",
            "3. low": "20.3",
            "4. close": "20.53",
            "5. adjusted close": "20.53",
            "6. volume": "19632759",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-18": {
            "1. open": "20.56",
            "2. high": "20.65",
            "3. low": "20.46",
            "4. close": "20.47",
            "5. adjusted close": "20.47",
            "6. volume": "13598882",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-17": {
            "1. open": "20.64",
            "2. high": "20.64",
            "3. low": "20.37",
            "4. close": "20.56",
            "5. adjusted close": "20.56",
            "6. volume": "16362363",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-14": {
            "1. open": "20.92",
            "2. high": "20.92",
            "3. low": "20.6",
            "4. close": "20.64",
            "5. adjusted close": "20.64",
            "6. volume": "21850597",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-13": {
            "1. open": "21.0",
            "2. high": "21.15",
            "3. low": "20.72",
            "4. close": "20.94",
            "5. adjusted close": "20.94",
            "6. volume": "26910139",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-12": {
            "1. open": "20.7",
            "2. high": "21.57",
            "3. low": "20.7",
            "4. close": "21.02",
            "5. adjusted close": "21.02",
            "6. volume": "64585536",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-11": {
            "1. open": "20.6",
            "2. high": "20.7",
            "3. low": "20.2",
            "4. close": "20.7",
            "5. adjusted close": "20.7",
            "6. volume": "45886018",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-10": {
            "1. open": "20.72",
            "2. high": "20.75",
            "3. low": "20.51",
            "4. close": "20.6",
            "5. adjusted close": "20.6",
            "6. volume": "27459940",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-07": {
            "1. open": "20.79",
            "2. high": "20.91",
            "3. low": "20.67",
            "4. close": "20.8",
            "5. adjusted close": "20.8",
            "6. volume": "31390635",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-06": {
            "1. open": "20.63",
            "2. high": "20.85",
            "3. low": "20.58",
            "4. close": "20.79",
            "5. adjusted close": "20.79",
            "6. volume": "53371294",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-05": {
            "1. open": "20.63",
            "2. high": "21.0",
            "3. low": "20.55",
            "4. close": "20.58",
            "5. adjusted close": "20.58",
            "6. volume": "85199675",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-31": {
            "1. open": "20.53",
            "2. high": "20.64",
            "3. low": "20.51",
            "4. close": "20.58",
            "5. adjusted close": "20.58",
            "6. volume": "15329708",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-30": {
            "1. open": "21.0",
            "2. high": "21.06",
            "3. low": "20.48",
            "4. close": "20.53",
            "5. adjusted close": "20.53",
            "6. volume": "31764040",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-29": {
            "1. open": "21.28",
            "2. high": "21.29",
            "3. low": "21.0",
            "4. close": "21.01",
            "5. adjusted close": "21.01",
            "6. volume": "23103560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-28": {
            "1. open": "21.2",
            "2. high": "21.43",
            "3. low": "21.02",
            "4. close": "21.27",
            "5. adjusted close": "21.27",
            "6. volume": "25855177",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-27": {
            "1. open": "21.58",
            "2. high": "21.6",
            "3. low": "21.1",
            "4. close": "21.2",
            "5. adjusted close": "21.2",
            "6. volume": "39465474",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-24": {
            "1. open": "21.4",
            "2. high": "21.69",
            "3. low": "21.3",
            "4. close": "21.49",
            "5. adjusted close": "21.49",
            "6. volume": "38448342",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-23": {
            "1. open": "21.08",
            "2. high": "21.91",
            "3. low": "20.96",
            "4. close": "21.45",
            "5. adjusted close": "21.45",
            "6. volume": "53490634",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-22": {
            "1. open": "21.15",
            "2. high": "21.17",
            "3. low": "20.95",
            "4. close": "21.07",
            "5. adjusted close": "21.07",
            "6. volume": "24358136",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-21": {
            "1. open": "21.01",
            "2. high": "21.34",
            "3. low": "20.82",
            "4. close": "21.18",
            "5. adjusted close": "21.18",
            "6. volume": "28824296",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-20": {
            "1. open": "21.49",
            "2. high": "21.49",
            "3. low": "20.85",
            "4. close": "21.13",
            "5. adjusted close": "21.13",
            "6. volume": "55586513",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-17": {
            "1. open": "22.0",
            "2. high": "22.28",
            "3. low": "21.5",
            "4. close": "21.54",
            "5. adjusted close": "21.54",
            "6. volume": "78914655",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-16": {
            "1. open": "21.41",
            "2. high": "21.68",
            "3. low": "21.13",
            "4. close": "21.27",
            "5. adjusted close": "21.27",
            "6. volume": "51662392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-15": {
            "1. open": "21.36",
            "2. high": "21.57",
            "3. low": "21.0",
            "4. close": "21.29",
            "5. adjusted close": "21.29",
            "6. volume": "50642669",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-14": {
            "1. open": "20.81",
            "2. high": "22.4",
            "3. low": "20.72",
            "4. close": "21.57",
            "5. adjusted close": "21.57",
            "6. volume": "120994029",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-13": {
            "1. open": "20.65",
            "2. high": "20.88",
            "3. low": "20.51",
            "4. close": "20.71",
            "5. adjusted close": "20.71",
            "6. volume": "41923514",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-10": {
            "1. open": "20.52",
            "2. high": "20.75",
            "3. low": "20.52",
            "4. close": "20.6",
            "5. adjusted close": "20.6",
            "6. volume": "23630845",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-09": {
            "1. open": "20.6",
            "2. high": "20.73",
            "3. low": "20.35",
            "4. close": "20.51",
            "5. adjusted close": "20.51",
            "6. volume": "24603911",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-08": {
            "1. open": "20.27",
            "2. high": "20.85",
            "3. low": "20.26",
            "4. close": "20.72",
            "5. adjusted close": "20.72",
            "6. volume": "65786244",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-07": {
            "1. open": "20.24",
            "2. high": "20.29",
            "3. low": "20.18",
            "4. close": "20.26",
            "5. adjusted close": "20.26",
            "6. volume": "18157223",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-06": {
            "1. open": "20.25",
            "2. high": "20.39",
            "3. low": "20.14",
            "4. close": "20.22",
            "5. adjusted close": "20.22",
            "6. volume": "27633698",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-03": {
            "1. open": "20.34",
            "2. high": "20.37",
            "3. low": "20.12",
            "4. close": "20.2",
            "5. adjusted close": "20.2",
            "6. volume": "17026059",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-02": {
            "1. open": "20.52",
            "2. high": "20.54",
            "3. low": "20.33",
            "4. close": "20.34",
            "5. adjusted close": "20.34",
            "6. volume": "22282700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-01": {
            "1. open": "20.55",
            "2. high": "20.59",
            "3. low": "20.49",
            "4. close": "20.5",
            "5. adjusted close": "20.5",
            "6. volume": "25060119",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-28": {
            "1. open": "20.52",
            "2. high": "20.59",
            "3. low": "20.47",
            "4. close": "20.53",
            "5. adjusted close": "20.53",
            "6. volume": "15976221",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-27": {
            "1. open": "20.57",
            "2. high": "20.63",
            "3. low": "20.48",
            "4. close": "20.52",
            "5. adjusted close": "20.52",
            "6. volume": "29344657",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-24": {
            "1. open": "20.72",
            "2. high": "20.77",
            "3. low": "20.62",
            "4. close": "20.72",
            "5. adjusted close": "20.72",
            "6. volume": "21753989",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-23": {
            "1. open": "20.94",
            "2. high": "20.98",
            "3. low": "20.72",
            "4. close": "20.79",
            "5. adjusted close": "20.79",
            "6. volume": "19163766",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-22": {
            "1. open": "20.95",
            "2. high": "20.95",
            "3. low": "20.79",
            "4. close": "20.9",
            "5. adjusted close": "20.9",
            "6. volume": "22536608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-21": {
            "1. open": "20.72",
            "2. high": "20.98",
            "3. low": "20.63",
            "4. close": "20.98",
            "5. adjusted close": "20.98",
            "6. volume": "53685670",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-20": {
            "1. open": "20.55",
            "2. high": "20.73",
            "3. low": "20.52",
            "4. close": "20.61",
            "5. adjusted close": "20.61",
            "6. volume": "24748349",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-17": {
            "1. open": "20.68",
            "2. high": "20.68",
            "3. low": "20.52",
            "4. close": "20.54",
            "5. adjusted close": "20.54",
            "6. volume": "19814207",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-16": {
            "1. open": "20.67",
            "2. high": "20.76",
            "3. low": "20.59",
            "4. close": "20.68",
            "5. adjusted close": "20.68",
            "6. volume": "17105450",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-15": {
            "1. open": "20.9",
            "2. high": "20.9",
            "3. low": "20.66",
            "4. close": "20.67",
            "5. adjusted close": "20.67",
            "6. volume": "28732257",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-14": {
            "1. open": "20.77",
            "2. high": "20.98",
            "3. low": "20.7",
            "4. close": "20.91",
            "5. adjusted close": "20.91",
            "6. volume": "36976369",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-13": {
            "1. open": "20.65",
            "2. high": "20.85",
            "3. low": "20.59",
            "4. close": "20.77",
            "5. adjusted close": "20.77",
            "6. volume": "28517150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-10": {
            "1. open": "20.78",
            "2. high": "20.78",
            "3. low": "20.57",
            "4. close": "20.66",
            "5. adjusted close": "20.66",
            "6. volume": "33492607",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-09": {
            "1. open": "20.71",
            "2. high": "21.35",
            "3. low": "20.68",
            "4. close": "20.8",
            "5. adjusted close": "20.8",
            "6. volume": "67924870",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-08": {
            "1. open": "20.64",
            "2. high": "20.71",
            "3. low": "20.5",
            "4. close": "20.69",
            "5. adjusted close": "20.69",
            "6. volume": "18008168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-07": {
            "1. open": "20.59",
            "2. high": "20.82",
            "3. low": "20.56",
            "4. close": "20.64",
            "5. adjusted close": "20.64",
            "6. volume": "17407661",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-06": {
            "1. open": "20.68",
            "2. high": "20.74",
            "3. low": "20.6",
            "4. close": "20.71",
            "5. adjusted close": "20.71",
            "6. volume": "14102806",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-03": {
            "1. open": "20.69",
            "2. high": "20.79",
            "3. low": "20.64",
            "4. close": "20.68",
            "5. adjusted close": "20.68",
            "6. volume": "10892658",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-26": {
            "1. open": "20.65",
            "2. high": "20.77",
            "3. low": "20.65",
            "4. close": "20.68",
            "5. adjusted close": "20.68",
            "6. volume": "14124823",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-25": {
            "1. open": "20.68",
            "2. high": "20.73",
            "3. low": "20.52",
            "4. close": "20.61",
            "5. adjusted close": "20.61",
            "6. volume": "15464746",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-24": {
            "1. open": "20.77",
            "2. high": "20.8",
            "3. low": "20.65",
            "4. close": "20.69",
            "5. adjusted close": "20.69",
            "6. volume": "15931840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-23": {
            "1. open": "20.7",
            "2. high": "20.85",
            "3. low": "20.7",
            "4. close": "20.74",
            "5. adjusted close": "20.74",
            "6. volume": "15637306",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-20": {
            "1. open": "20.6",
            "2. high": "20.83",
            "3. low": "20.54",
            "4. close": "20.68",
            "5. adjusted close": "20.68",
            "6. volume": "21505311",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-19": {
            "1. open": "20.7",
            "2. high": "20.88",
            "3. low": "20.55",
            "4. close": "20.6",
            "5. adjusted close": "20.6",
            "6. volume": "21688806",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-18": {
            "1. open": "20.67",
            "2. high": "21.18",
            "3. low": "20.53",
            "4. close": "20.92",
            "5. adjusted close": "20.92",
            "6. volume": "32477225",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-17": {
            "1. open": "20.73",
            "2. high": "20.96",
            "3. low": "20.39",
            "4. close": "20.8",
            "5. adjusted close": "20.8",
            "6. volume": "32104040",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-16": {
            "1. open": "21.81",
            "2. high": "21.81",
            "3. low": "20.31",
            "4. close": "21.0",
            "5. adjusted close": "21.0",
            "6. volume": "55324012",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-13": {
            "1. open": "21.0",
            "2. high": "22.4",
            "3. low": "20.9",
            "4. close": "21.81",
            "5. adjusted close": "21.81",
            "6. volume": "106426641",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-11": {
            "1. open": "20.52",
            "2. high": "20.63",
            "3. low": "20.4",
            "4. close": "20.4",
            "5. adjusted close": "20.4",
            "6. volume": "16865220",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-10": {
            "1. open": "20.67",
            "2. high": "20.69",
            "3. low": "20.52",
            "4. close": "20.58",
            "5. adjusted close": "20.58",
            "6. volume": "15917148",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-09": {
            "1. open": "20.6",
            "2. high": "20.75",
            "3. low": "20.53",
            "4. close": "20.66",
            "5. adjusted close": "20.66",
            "6. volume": "15095445",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-06": {
            "1. open": "20.94",
            "2. high": "21.04",
            "3. low": "20.61",
            "4. close": "20.64",
            "5. adjusted close": "20.64",
            "6. volume": "23591954",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-05": {
            "1. open": "20.85",
            "2. high": "21.23",
            "3. low": "20.78",
            "4. close": "20.93",
            "5. adjusted close": "20.93",
            "6. volume": "31012563",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-04": {
            "1. open": "20.74",
            "2. high": "20.95",
            "3. low": "20.45",
            "4. close": "20.85",
            "5. adjusted close": "20.85",
            "6. volume": "33155480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-03": {
            "1. open": "20.55",
            "2. high": "20.88",
            "3. low": "20.55",
            "4. close": "20.73",
            "5. adjusted close": "20.73",
            "6. volume": "21701669",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-30": {
            "1. open": "20.88",
            "2. high": "20.96",
            "3. low": "20.45",
            "4. close": "20.55",
            "5. adjusted close": "20.55",
            "6. volume": "26115000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-29": {
            "1. open": "21.29",
            "2. high": "21.32",
            "3. low": "20.7",
            "4. close": "20.84",
            "5. adjusted close": "20.84",
            "6. volume": "32204601",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-28": {
            "1. open": "21.24",
            "2. high": "21.48",
            "3. low": "21.01",
            "4. close": "21.2",
            "5. adjusted close": "21.2",
            "6. volume": "32151732",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-27": {
            "1. open": "20.65",
            "2. high": "21.98",
            "3. low": "20.59",
            "4. close": "21.42",
            "5. adjusted close": "21.42",
            "6. volume": "74330548",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-26": {
            "1. open": "20.21",
            "2. high": "20.69",
            "3. low": "20.12",
            "4. close": "20.65",
            "5. adjusted close": "20.65",
            "6. volume": "37812479",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-23": {
            "1. open": "20.47",
            "2. high": "20.67",
            "3. low": "20.25",
            "4. close": "20.3",
            "5. adjusted close": "20.3",
            "6. volume": "32435908",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-22": {
            "1. open": "20.3",
            "2. high": "20.77",
            "3. low": "20.1",
            "4. close": "20.61",
            "5. adjusted close": "20.61",
            "6. volume": "49971724",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-21": {
            "1. open": "20.2",
            "2. high": "20.7",
            "3. low": "20.2",
            "4. close": "20.48",
            "5. adjusted close": "20.48",
            "6. volume": "53130409",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-20": {
            "1. open": "21.0",
            "2. high": "21.0",
            "3. low": "20.15",
            "4. close": "20.33",
            "5. adjusted close": "20.33",
            "6. volume": "71906542",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-19": {
            "1. open": "22.0",
            "2. high": "22.0",
            "3. low": "21.04",
            "4. close": "21.1",
            "5. adjusted close": "21.1",
            "6. volume": "70048497",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-16": {
            "1. open": "22.12",
            "2. high": "22.75",
            "3. low": "22.12",
            "4. close": "22.46",
            "5. adjusted close": "22.46",
            "6. volume": "29397618",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-15": {
            "1. open": "22.15",
            "2. high": "22.62",
            "3. low": "21.88",
            "4. close": "22.33",
            "5. adjusted close": "22.33",
            "6. volume": "35562867",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-14": {
            "1. open": "22.67",
            "2. high": "22.9",
            "3. low": "22.2",
            "4. close": "22.29",
            "5. adjusted close": "22.29",
            "6. volume": "41281457",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-13": {
            "1. open": "23.02",
            "2. high": "23.28",
            "3. low": "21.86",
            "4. close": "23.06",
            "5. adjusted close": "23.06",
            "6. volume": "48450098",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-12": {
            "1. open": "24.78",
            "2. high": "24.78",
            "3. low": "23.07",
            "4. close": "23.26",
            "5. adjusted close": "23.26",
            "6. volume": "78901945",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-09": {
            "1. open": "24.61",
            "2. high": "25.17",
            "3. low": "24.37",
            "4. close": "24.81",
            "5. adjusted close": "24.81",
            "6. volume": "48168045",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-08": {
            "1. open": "25.1",
            "2. high": "25.13",
            "3. low": "24.7",
            "4. close": "24.74",
            "5. adjusted close": "24.74",
            "6. volume": "38055084",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-07": {
            "1. open": "25.35",
            "2. high": "25.37",
            "3. low": "24.18",
            "4. close": "25.14",
            "5. adjusted close": "25.14",
            "6. volume": "49462389",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-06": {
            "1. open": "25.15",
            "2. high": "25.63",
            "3. low": "25.15",
            "4. close": "25.38",
            "5. adjusted close": "25.38",
            "6. volume": "35645541",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-05": {
            "1. open": "25.08",
            "2. high": "25.98",
            "3. low": "24.86",
            "4. close": "25.5",
            "5. adjusted close": "25.5",
            "6. volume": "68906336",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-02": {
            "1. open": "26.71",
            "2. high": "26.85",
            "3. low": "26.37",
            "4. close": "26.45",
            "5. adjusted close": "26.45",
            "6. volume": "51572972",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-01": {
            "1. open": "26.56",
            "2. high": "27.3",
            "3. low": "26.3",
            "4. close": "26.97",
            "5. adjusted close": "26.97",
            "6. volume": "95017059",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-30": {
            "1. open": "27.35",
            "2. high": "27.99",
            "3. low": "26.77",
            "4. close": "26.98",
            "5. adjusted close": "26.98",
            "6. volume": "119318381",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-29": {
            "1. open": "26.17",
            "2. high": "26.53",
            "3. low": "25.9",
            "4. close": "26.16",
            "5. adjusted close": "26.16",
            "6. volume": "78060059",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-28": {
            "1. open": "27.36",
            "2. high": "27.42",
            "3. low": "25.48",
            "4. close": "26.38",
            "5. adjusted close": "26.38",
            "6. volume": "125593915",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-25": {
            "1. open": "26.79",
            "2. high": "27.6",
            "3. low": "26.71",
            "4. close": "27.2",
            "5. adjusted close": "27.2",
            "6. volume": "64594659",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-24": {
            "1. open": "27.08",
            "2. high": "27.19",
            "3. low": "26.7",
            "4. close": "26.93",
            "5. adjusted close": "26.93",
            "6. volume": "41224639",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-23": {
            "1. open": "27.9",
            "2. high": "28.07",
            "3. low": "26.98",
            "4. close": "27.22",
            "5. adjusted close": "27.22",
            "6. volume": "74090683",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-22": {
            "1. open": "27.04",
            "2. high": "27.42",
            "3. low": "26.9",
            "4. close": "27.3",
            "5. adjusted close": "27.3",
            "6. volume": "53038988",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-21": {
            "1. open": "27.27",
            "2. high": "28.25",
            "3. low": "26.01",
            "4. close": "27.4",
            "5. adjusted close": "27.4",
            "6. volume": "139065510",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-18": {
            "1. open": "27.8",
            "2. high": "29.0",
            "3. low": "27.51",
            "4. close": "27.72",
            "5. adjusted close": "27.72",
            "6. volume": "150316488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-17": {
            "1. open": "26.62",
            "2. high": "27.0",
            "3. low": "26.31",
            "4. close": "27.0",
            "5. adjusted close": "27.0",
            "6. volume": "59513404",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-16": {
            "1. open": "26.64",
            "2. high": "27.22",
            "3. low": "26.09",
            "4. close": "26.68",
            "5. adjusted close": "26.68",
            "6. volume": "82711736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-15": {
            "1. open": "25.6",
            "2. high": "27.8",
            "3. low": "25.46",
            "4. close": "26.94",
            "5. adjusted close": "26.94",
            "6. volume": "148588573",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-14": {
            "1. open": "26.23",
            "2. high": "26.25",
            "3. low": "25.31",
            "4. close": "25.7",
            "5. adjusted close": "25.7",
            "6. volume": "87878021",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-11": {
            "1. open": "26.15",
            "2. high": "26.77",
            "3. low": "25.7",
            "4. close": "25.99",
            "5. adjusted close": "25.99",
            "6. volume": "95846280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-10": {
            "1. open": "26.0",
            "2. high": "28.28",
            "3. low": "25.58",
            "4. close": "26.56",
            "5. adjusted close": "26.56",
            "6. volume": "243030035",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-09": {
            "1. open": "24.43",
            "2. high": "26.64",
            "3. low": "24.35",
            "4. close": "26.3",
            "5. adjusted close": "26.3",
            "6. volume": "401716139",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-08": {
            "1. open": "24.16",
            "2. high": "24.49",
            "3. low": "24.15",
            "4. close": "24.22",
            "5. adjusted close": "24.22",
            "6. volume": "29006609",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-07": {
            "1. open": "24.47",
            "2. high": "24.58",
            "3. low": "24.03",
            "4. close": "24.16",
            "5. adjusted close": "24.16",
            "6. volume": "41989356",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-04": {
            "1. open": "24.84",
            "2. high": "25.0",
            "3. low": "24.46",
            "4. close": "24.59",
            "5. adjusted close": "24.59",
            "6. volume": "58209922",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-03": {
            "1. open": "24.77",
            "2. high": "25.19",
            "3. low": "24.71",
            "4. close": "24.87",
            "5. adjusted close": "24.87",
            "6. volume": "51922997",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-02": {
            "1. open": "25.45",
            "2. high": "25.67",
            "3. low": "24.9",
            "4. close": "24.9",
            "5. adjusted close": "24.9",
            "6. volume": "101736108",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-01": {
            "1. open": "25.2",
            "2. high": "26.1",
            "3. low": "25.06",
            "4. close": "25.79",
            "5. adjusted close": "25.79",
            "6. volume": "135877207",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-31": {
            "1. open": "24.75",
            "2. high": "25.5",
            "3. low": "24.51",
            "4. close": "24.92",
            "5. adjusted close": "24.92",
            "6. volume": "54827410",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-28": {
            "1. open": "24.58",
            "2. high": "25.25",
            "3. low": "24.5",
            "4. close": "24.75",
            "5. adjusted close": "24.75",
            "6. volume": "63141299",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-27": {
            "1. open": "25.07",
            "2. high": "25.07",
            "3. low": "24.7",
            "4. close": "24.77",
            "5. adjusted close": "24.77",
            "6. volume": "43647995",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-26": {
            "1. open": "25.0",
            "2. high": "25.25",
            "3. low": "24.88",
            "4. close": "25.17",
            "5. adjusted close": "25.17",
            "6. volume": "58382553",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-25": {
            "1. open": "25.2",
            "2. high": "25.34",
            "3. low": "24.8",
            "4. close": "25.01",
            "5. adjusted close": "25.01",
            "6. volume": "71149209",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-24": {
            "1. open": "25.25",
            "2. high": "25.45",
            "3. low": "25.01",
            "4. close": "25.24",
            "5. adjusted close": "25.24",
            "6. volume": "53319635",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-21": {
            "1. open": "25.7",
            "2. high": "25.88",
            "3. low": "25.16",
            "4. close": "25.25",
            "5. adjusted close": "25.25",
            "6. volume": "81870576",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-20": {
            "1. open": "25.72",
            "2. high": "26.69",
            "3. low": "25.51",
            "4. close": "25.94",
            "5. adjusted close": "25.94",
            "6. volume": "89241935",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-19": {
            "1. open": "26.0",
            "2. high": "26.48",
            "3. low": "25.79",
            "4. close": "25.83",
            "5. adjusted close": "25.83",
            "6. volume": "60460544",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-18": {
            "1. open": "25.9",
            "2. high": "26.13",
            "3. low": "25.51",
            "4. close": "26.0",
            "5. adjusted close": "26.0",
            "6. volume": "64177355",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-17": {
            "1. open": "26.5",
            "2. high": "26.75",
            "3. low": "25.73",
            "4. close": "26.0",
            "5. adjusted close": "26.0",
            "6. volume": "92915134",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-14": {
            "1. open": "26.92",
            "2. high": "27.25",
            "3. low": "26.62",
            "4. close": "26.84",
            "5. adjusted close": "26.84",
            "6. volume": "91514322",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-13": {
            "1. open": "26.51",
            "2. high": "27.2",
            "3. low": "26.3",
            "4. close": "26.81",
            "5. adjusted close": "26.81",
            "6. volume": "101557433",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-12": {
            "1. open": "26.0",
            "2. high": "26.67",
            "3. low": "25.63",
            "4. close": "26.6",
            "5. adjusted close": "26.6",
            "6. volume": "87775400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-11": {
            "1. open": "25.75",
            "2. high": "27.41",
            "3. low": "25.56",
            "4. close": "26.23",
            "5. adjusted close": "26.23",
            "6. volume": "150728616",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-10": {
            "1. open": "25.0",
            "2. high": "25.98",
            "3. low": "24.66",
            "4. close": "25.97",
            "5. adjusted close": "25.97",
            "6. volume": "143551183",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-30": {
            "1. open": "25.9",
            "2. high": "27.45",
            "3. low": "25.81",
            "4. close": "26.17",
            "5. adjusted close": "26.17",
            "6. volume": "135841060",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-29": {
            "1. open": "25.68",
            "2. high": "26.3",
            "3. low": "25.38",
            "4. close": "25.99",
            "5. adjusted close": "25.99",
            "6. volume": "128298586",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-28": {
            "1. open": "24.88",
            "2. high": "26.38",
            "3. low": "24.33",
            "4. close": "25.8",
            "5. adjusted close": "25.8",
            "6. volume": "156409060",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-27": {
            "1. open": "24.61",
            "2. high": "25.69",
            "3. low": "24.51",
            "4. close": "25.14",
            "5. adjusted close": "25.14",
            "6. volume": "155341790",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-26": {
            "1. open": "25.19",
            "2. high": "25.35",
            "3. low": "24.4",
            "4. close": "24.68",
            "5. adjusted close": "24.68",
            "6. volume": "132417339",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-23": {
            "1. open": "26.32",
            "2. high": "26.55",
            "3. low": "25.24",
            "4. close": "25.48",
            "5. adjusted close": "25.48",
            "6. volume": "197838372",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-22": {
            "1. open": "24.8",
            "2. high": "27.08",
            "3. low": "24.41",
            "4. close": "27.0",
            "5. adjusted close": "27.0",
            "6. volume": "356745679",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-21": {
            "1. open": "23.55",
            "2. high": "24.62",
            "3. low": "23.41",
            "4. close": "24.62",
            "5. adjusted close": "24.62",
            "6. volume": "222750209",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-20": {
            "1. open": "23.63",
            "2. high": "23.69",
            "3. low": "23.23",
            "4. close": "23.62",
            "5. adjusted close": "23.62",
            "6. volume": "62565662",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-19": {
            "1. open": "23.58",
            "2. high": "24.0",
            "3. low": "23.51",
            "4. close": "23.63",
            "5. adjusted close": "23.63",
            "6. volume": "58683788",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-14": {
            "1. open": "23.35",
            "2. high": "23.8",
            "3. low": "23.33",
            "4. close": "23.58",
            "5. adjusted close": "23.58",
            "6. volume": "78557476",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-13": {
            "1. open": "23.38",
            "2. high": "23.68",
            "3. low": "23.2",
            "4. close": "23.58",
            "5. adjusted close": "23.58",
            "6. volume": "88741809",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-12": {
            "1. open": "22.6",
            "2. high": "23.97",
            "3. low": "22.5",
            "4. close": "23.5",
            "5. adjusted close": "23.5",
            "6. volume": "137974564",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-09": {
            "1. open": "23.5",
            "2. high": "23.59",
            "3. low": "23.01",
            "4. close": "23.17",
            "5. adjusted close": "23.17",
            "6. volume": "88429677",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-08": {
            "1. open": "23.23",
            "2. high": "24.45",
            "3. low": "23.13",
            "4. close": "23.62",
            "5. adjusted close": "23.62",
            "6. volume": "142468390",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-07": {
            "1. open": "23.54",
            "2. high": "23.54",
            "3. low": "23.1",
            "4. close": "23.27",
            "5. adjusted close": "23.27",
            "6. volume": "79453934",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-06": {
            "1. open": "23.4",
            "2. high": "23.66",
            "3. low": "23.0",
            "4. close": "23.32",
            "5. adjusted close": "23.32",
            "6. volume": "98212851",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-05": {
            "1. open": "23.6",
            "2. high": "23.68",
            "3. low": "23.1",
            "4. close": "23.44",
            "5. adjusted close": "23.44",
            "6. volume": "102887958",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-02": {
            "1. open": "23.14",
            "2. high": "24.6",
            "3. low": "23.01",
            "4. close": "23.77",
            "5. adjusted close": "23.77",
            "6. volume": "192507913",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-01": {
            "1. open": "25.0",
            "2. high": "25.01",
            "3. low": "23.19",
            "4. close": "23.44",
            "5. adjusted close": "23.44",
            "6. volume": "256560340",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-31": {
            "1. open": "22.68",
            "2. high": "24.93",
            "3. low": "22.6",
            "4. close": "24.93",
            "5. adjusted close": "24.93",
            "6. volume": "238312574",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-30": {
            "1. open": "22.95",
            "2. high": "23.06",
            "3. low": "22.55",
            "4. close": "22.66",
            "5. adjusted close": "22.66",
            "6. volume": "90926253",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-29": {
            "1. open": "22.86",
            "2. high": "23.25",
            "3. low": "22.75",
            "4. close": "22.91",
            "5. adjusted close": "22.91",
            "6. volume": "78244619",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-26": {
            "1. open": "23.59",
            "2. high": "23.59",
            "3. low": "22.88",
            "4. close": "22.89",
            "5. adjusted close": "22.89",
            "6. volume": "120002409",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-25": {
            "1. open": "23.5",
            "2. high": "23.94",
            "3. low": "22.71",
            "4. close": "23.54",
            "5. adjusted close": "23.54",
            "6. volume": "182137491",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-24": {
            "1. open": "24.4",
            "2. high": "24.84",
            "3. low": "23.75",
            "4. close": "23.99",
            "5. adjusted close": "23.99",
            "6. volume": "147067559",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-23": {
            "1. open": "24.39",
            "2. high": "25.28",
            "3. low": "23.83",
            "4. close": "24.7",
            "5. adjusted close": "24.7",
            "6. volume": "169476322",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-22": {
            "1. open": "24.79",
            "2. high": "25.56",
            "3. low": "24.44",
            "4. close": "24.7",
            "5. adjusted close": "24.7",
            "6. volume": "179225292",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-19": {
            "1. open": "25.15",
            "2. high": "25.32",
            "3. low": "24.51",
            "4. close": "24.59",
            "5. adjusted close": "24.59",
            "6. volume": "206991163",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-18": {
            "1. open": "25.3",
            "2. high": "27.68",
            "3. low": "24.51",
            "4. close": "25.58",
            "5. adjusted close": "25.58",
            "6. volume": "413375208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-17": {
            "1. open": "26.61",
            "2. high": "27.44",
            "3. low": "25.36",
            "4. close": "25.85",
            "5. adjusted close": "25.85",
            "6. volume": "305482059",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-16": {
            "1. open": "26.51",
            "2. high": "27.57",
            "3. low": "26.11",
            "4. close": "27.57",
            "5. adjusted close": "27.57",
            "6. volume": "333478058",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-15": {
            "1. open": "23.45",
            "2. high": "25.06",
            "3. low": "23.41",
            "4. close": "25.06",
            "5. adjusted close": "25.06",
            "6. volume": "323110630",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-12": {
            "1. open": "20.8",
            "2. high": "22.78",
            "3. low": "20.52",
            "4. close": "22.78",
            "5. adjusted close": "22.78",
            "6. volume": "374870862",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-11": {
            "1. open": "21.15",
            "2. high": "21.37",
            "3. low": "20.64",
            "4. close": "20.71",
            "5. adjusted close": "20.71",
            "6. volume": "158038796",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-10": {
            "1. open": "21.7",
            "2. high": "21.88",
            "3. low": "21.0",
            "4. close": "21.2",
            "5. adjusted close": "21.2",
            "6. volume": "206323384",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-09": {
            "1. open": "22.11",
            "2. high": "22.29",
            "3. low": "21.15",
            "4. close": "21.97",
            "5. adjusted close": "21.97",
            "6. volume": "214689295",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-08": {
            "1. open": "20.74",
            "2. high": "22.95",
            "3. low": "20.55",
            "4. close": "21.87",
            "5. adjusted close": "21.87",
            "6. volume": "367338901",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-05": {
            "1. open": "20.33",
            "2. high": "21.63",
            "3. low": "19.96",
            "4. close": "20.95",
            "5. adjusted close": "20.95",
            "6. volume": "380072265",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-04": {
            "1. open": "17.76",
            "2. high": "19.67",
            "3. low": "17.6",
            "4. close": "19.67",
            "5. adjusted close": "19.67",
            "6. volume": "371346582",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-03": {
            "1. open": "17.55",
            "2. high": "17.97",
            "3. low": "17.49",
            "4. close": "17.88",
            "5. adjusted close": "17.88",
            "6. volume": "151555097",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-02": {
            "1. open": "17.11",
            "2. high": "17.7",
            "3. low": "17.07",
            "4. close": "17.61",
            "5. adjusted close": "17.61",
            "6. volume": "160420956",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-01": {
            "1. open": "17.01",
            "2. high": "17.29",
            "3. low": "16.9",
            "4. close": "17.17",
            "5. adjusted close": "17.17",
            "6. volume": "127306209",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-29": {
            "1. open": "17.05",
            "2. high": "17.35",
            "3. low": "16.81",
            "4. close": "17.14",
            "5. adjusted close": "17.14",
            "6. volume": "198686135",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-28": {
            "1. open": "17.39",
            "2. high": "17.93",
            "3. low": "17.21",
            "4. close": "17.92",
            "5. adjusted close": "17.92",
            "6. volume": "150746267",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-27": {
            "1. open": "17.78",
            "2. high": "17.83",
            "3. low": "16.91",
            "4. close": "17.42",
            "5. adjusted close": "17.42",
            "6. volume": "147648626",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-26": {
            "1. open": "17.6",
            "2. high": "17.83",
            "3. low": "17.52",
            "4. close": "17.78",
            "5. adjusted close": "17.78",
            "6. volume": "149319656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-25": {
            "1. open": "17.26",
            "2. high": "17.79",
            "3. low": "16.92",
            "4. close": "17.7",
            "5. adjusted close": "17.7",
            "6. volume": "235433919",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-22": {
            "1. open": "17.17",
            "2. high": "17.59",
            "3. low": "17.13",
            "4. close": "17.39",
            "5. adjusted close": "17.39",
            "6. volume": "233970928",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-21": {
            "1. open": "16.91",
            "2. high": "17.19",
            "3. low": "16.86",
            "4. close": "17.02",
            "5. adjusted close": "17.02",
            "6. volume": "144470645",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-20": {
            "1. open": "16.89",
            "2. high": "17.42",
            "3. low": "16.74",
            "4. close": "17.08",
            "5. adjusted close": "17.08",
            "6. volume": "230492242",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-19": {
            "1. open": "17.39",
            "2. high": "17.39",
            "3. low": "17.04",
            "4. close": "17.11",
            "5. adjusted close": "17.11",
            "6. volume": "162775209",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-18": {
            "1. open": "17.84",
            "2. high": "17.84",
            "3. low": "17.42",
            "4. close": "17.43",
            "5. adjusted close": "17.43",
            "6. volume": "156000437",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-15": {
            "1. open": "17.9",
            "2. high": "18.05",
            "3. low": "17.86",
            "4. close": "17.89",
            "5. adjusted close": "17.89",
            "6. volume": "108255098",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-14": {
            "1. open": "18.14",
            "2. high": "18.18",
            "3. low": "17.92",
            "4. close": "17.96",
            "5. adjusted close": "17.96",
            "6. volume": "167556929",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-13": {
            "1. open": "18.0",
            "2. high": "18.49",
            "3. low": "17.85",
            "4. close": "18.32",
            "5. adjusted close": "18.32",
            "6. volume": "254326166",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-12": {
            "1. open": "18.27",
            "2. high": "18.43",
            "3. low": "17.56",
            "4. close": "18.12",
            "5. adjusted close": "18.12",
            "6. volume": "306482137",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-11": {
            "1. open": "18.5",
            "2. high": "18.69",
            "3. low": "18.23",
            "4. close": "18.27",
            "5. adjusted close": "18.27",
            "6. volume": "241215118",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-08": {
            "1. open": "18.6",
            "2. high": "18.98",
            "3. low": "18.21",
            "4. close": "18.75",
            "5. adjusted close": "18.75",
            "6. volume": "312443698",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-07": {
            "1. open": "19.1",
            "2. high": "19.22",
            "3. low": "18.71",
            "4. close": "18.82",
            "5. adjusted close": "18.82",
            "6. volume": "430022552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-06": {
            "1. open": "19.1",
            "2. high": "20.78",
            "3. low": "19.1",
            "4. close": "19.8",
            "5. adjusted close": "19.8",
            "6. volume": "1028372712",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-05": {
            "1. open": "19.79",
            "2. high": "19.79",
            "3. low": "19.79",
            "4. close": "19.79",
            "5. adjusted close": "19.79",
            "6. volume": "199057600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-04": {
            "1. open": "21.99",
            "2. high": "21.99",
            "3. low": "21.99",
            "4. close": "21.99",
            "5. adjusted close": "21.99",
            "6. volume": "4266300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-18": {
            "1. open": "22.4",
            "2. high": "24.43",
            "3. low": "21.66",
            "4. close": "24.43",
            "5. adjusted close": "24.43",
            "6. volume": "223898400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-17": {
            "1. open": "20.38",
            "2. high": "22.21",
            "3. low": "20.35",
            "4. close": "22.21",
            "5. adjusted close": "22.21",
            "6. volume": "258339264",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-16": {
            "1. open": "20.63",
            "2. high": "20.99",
            "3. low": "20.01",
            "4. close": "20.19",
            "5. adjusted close": "20.19",
            "6. volume": "118536400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-15": {
            "1. open": "19.6",
            "2. high": "21.46",
            "3. low": "19.6",
            "4. close": "21.08",
            "5. adjusted close": "21.08",
            "6. volume": "167387632",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-14": {
            "1. open": "19.6",
            "2. high": "20.48",
            "3. low": "19.01",
            "4. close": "20.08",
            "5. adjusted close": "20.08",
            "6. volume": "139219408",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-11": {
            "1. open": "19.14",
            "2. high": "20.34",
            "3. low": "18.78",
            "4. close": "19.9",
            "5. adjusted close": "19.9",
            "6. volume": "203500848",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-10": {
            "1. open": "19.59",
            "2. high": "21.36",
            "3. low": "19.02",
            "4. close": "19.54",
            "5. adjusted close": "19.54",
            "6. volume": "306737472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-09": {
            "1. open": "17.95",
            "2. high": "19.55",
            "3. low": "17.81",
            "4. close": "19.55",
            "5. adjusted close": "19.55",
            "6. volume": "359851968",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-08": {
            "1. open": "17.9",
            "2. high": "18.07",
            "3. low": "17.4",
            "4. close": "17.77",
            "5. adjusted close": "17.77",
            "6. volume": "152988608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-07": {
            "1. open": "18.82",
            "2. high": "18.98",
            "3. low": "17.67",
            "4. close": "18.02",
            "5. adjusted close": "18.02",
            "6. volume": "225571936",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-04": {
            "1. open": "18.9",
            "2. high": "19.84",
            "3. low": "18.6",
            "4. close": "18.98",
            "5. adjusted close": "18.98",
            "6. volume": "376800960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-03": {
            "1. open": "18.45",
            "2. high": "19.33",
            "3. low": "18.08",
            "4. close": "19.15",
            "5. adjusted close": "19.15",
            "6. volume": "477123648",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-02": {
            "1. open": "16.68",
            "2. high": "18.24",
            "3. low": "16.54",
            "4. close": "18.24",
            "5. adjusted close": "18.24",
            "6. volume": "638988608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-01": {
            "1. open": "14.99",
            "2. high": "16.58",
            "3. low": "14.93",
            "4. close": "16.58",
            "5. adjusted close": "16.58",
            "6. volume": "375016384",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-30": {
            "1. open": "14.29",
            "2. high": "15.25",
            "3. low": "14.28",
            "4. close": "15.07",
            "5. adjusted close": "15.07",
            "6. volume": "202000992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-27": {
            "1. open": "14.43",
            "2. high": "14.65",
            "3. low": "14.24",
            "4. close": "14.26",
            "5. adjusted close": "14.26",
            "6. volume": "88815560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-26": {
            "1. open": "14.55",
            "2. high": "14.62",
            "3. low": "14.47",
            "4. close": "14.5",
            "5. adjusted close": "14.5",
            "6. volume": "38374824",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-25": {
            "1. open": "14.42",
            "2. high": "14.72",
            "3. low": "14.39",
            "4. close": "14.56",
            "5. adjusted close": "14.56",
            "6. volume": "58181864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-24": {
            "1. open": "14.37",
            "2. high": "14.55",
            "3. low": "14.14",
            "4. close": "14.5",
            "5. adjusted close": "14.5",
            "6. volume": "74568656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-23": {
            "1. open": "14.5",
            "2. high": "14.64",
            "3. low": "14.32",
            "4. close": "14.37",
            "5. adjusted close": "14.37",
            "6. volume": "62928808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-20": {
            "1. open": "14.45",
            "2. high": "14.72",
            "3. low": "14.37",
            "4. close": "14.49",
            "5. adjusted close": "14.49",
            "6. volume": "73248296",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-19": {
            "1. open": "14.6",
            "2. high": "14.6",
            "3. low": "14.18",
            "4. close": "14.5",
            "5. adjusted close": "14.5",
            "6. volume": "88604440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-18": {
            "1. open": "14.07",
            "2. high": "15.27",
            "3. low": "14.01",
            "4. close": "14.67",
            "5. adjusted close": "14.67",
            "6. volume": "175344368",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-17": {
            "1. open": "14.03",
            "2. high": "14.3",
            "3. low": "13.9",
            "4. close": "14.0",
            "5. adjusted close": "14.0",
            "6. volume": "65129952",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-16": {
            "1. open": "13.81",
            "2. high": "14.0",
            "3. low": "13.71",
            "4. close": "14.0",
            "5. adjusted close": "14.0",
            "6. volume": "32070708",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-13": {
            "1. open": "14.0",
            "2. high": "14.05",
            "3. low": "13.83",
            "4. close": "13.9",
            "5. adjusted close": "13.9",
            "6. volume": "38362808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-12": {
            "1. open": "14.24",
            "2. high": "14.25",
            "3. low": "14.01",
            "4. close": "14.09",
            "5. adjusted close": "14.09",
            "6. volume": "53485064",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-11": {
            "1. open": "14.21",
            "2. high": "14.32",
            "3. low": "14.1",
            "4. close": "14.17",
            "5. adjusted close": "14.17",
            "6. volume": "57861256",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-10": {
            "1. open": "14.33",
            "2. high": "14.37",
            "3. low": "14.2",
            "4. close": "14.27",
            "5. adjusted close": "14.27",
            "6. volume": "52460044",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-09": {
            "1. open": "14.21",
            "2. high": "14.66",
            "3. low": "14.18",
            "4. close": "14.4",
            "5. adjusted close": "14.4",
            "6. volume": "83050504",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-06": {
            "1. open": "14.11",
            "2. high": "14.31",
            "3. low": "14.06",
            "4. close": "14.21",
            "5. adjusted close": "14.21",
            "6. volume": "50176456",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-05": {
            "1. open": "14.05",
            "2. high": "14.58",
            "3. low": "13.95",
            "4. close": "14.12",
            "5. adjusted close": "14.12",
            "6. volume": "92318048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-04": {
            "1. open": "13.65",
            "2. high": "14.1",
            "3. low": "13.61",
            "4. close": "14.08",
            "5. adjusted close": "14.08",
            "6. volume": "76865440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-03": {
            "1. open": "13.56",
            "2. high": "13.7",
            "3. low": "13.54",
            "4. close": "13.66",
            "5. adjusted close": "13.66",
            "6. volume": "29760420",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-02": {
            "1. open": "13.61",
            "2. high": "13.67",
            "3. low": "13.54",
            "4. close": "13.56",
            "5. adjusted close": "13.56",
            "6. volume": "32898936",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-30": {
            "1. open": "13.7",
            "2. high": "13.75",
            "3. low": "13.6",
            "4. close": "13.67",
            "5. adjusted close": "13.67",
            "6. volume": "29831792",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-29": {
            "1. open": "13.66",
            "2. high": "13.73",
            "3. low": "13.54",
            "4. close": "13.62",
            "5. adjusted close": "13.62",
            "6. volume": "27891776",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-28": {
            "1. open": "13.68",
            "2. high": "13.83",
            "3. low": "13.66",
            "4. close": "13.66",
            "5. adjusted close": "13.66",
            "6. volume": "34416488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-27": {
            "1. open": "13.55",
            "2. high": "13.72",
            "3. low": "13.32",
            "4. close": "13.69",
            "5. adjusted close": "13.69",
            "6. volume": "34463304",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-26": {
            "1. open": "13.88",
            "2. high": "13.97",
            "3. low": "13.58",
            "4. close": "13.67",
            "5. adjusted close": "13.67",
            "6. volume": "78036048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-23": {
            "1. open": "13.36",
            "2. high": "13.8",
            "3. low": "13.31",
            "4. close": "13.74",
            "5. adjusted close": "13.74",
            "6. volume": "67564568",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-22": {
            "1. open": "13.23",
            "2. high": "13.4",
            "3. low": "13.17",
            "4. close": "13.35",
            "5. adjusted close": "13.35",
            "6. volume": "45233416",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-21": {
            "1. open": "13.55",
            "2. high": "13.61",
            "3. low": "13.2",
            "4. close": "13.23",
            "5. adjusted close": "13.23",
            "6. volume": "55800508",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-20": {
            "1. open": "13.43",
            "2. high": "13.65",
            "3. low": "13.42",
            "4. close": "13.55",
            "5. adjusted close": "13.55",
            "6. volume": "40724636",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-19": {
            "1. open": "13.7",
            "2. high": "13.7",
            "3. low": "13.4",
            "4. close": "13.53",
            "5. adjusted close": "13.53",
            "6. volume": "57448792",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-16": {
            "1. open": "13.53",
            "2. high": "13.75",
            "3. low": "13.52",
            "4. close": "13.65",
            "5. adjusted close": "13.65",
            "6. volume": "50645292",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-15": {
            "1. open": "13.3",
            "2. high": "13.56",
            "3. low": "13.28",
            "4. close": "13.52",
            "5. adjusted close": "13.52",
            "6. volume": "43805392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-14": {
            "1. open": "13.32",
            "2. high": "13.47",
            "3. low": "13.25",
            "4. close": "13.28",
            "5. adjusted close": "13.28",
            "6. volume": "54490468",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-13": {
            "1. open": "13.41",
            "2. high": "13.56",
            "3. low": "13.35",
            "4. close": "13.47",
            "5. adjusted close": "13.47",
            "6. volume": "56889344",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-12": {
            "1. open": "13.23",
            "2. high": "13.64",
            "3. low": "13.21",
            "4. close": "13.48",
            "5. adjusted close": "13.48",
            "6. volume": "78417152",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-09": {
            "1. open": "13.13",
            "2. high": "13.28",
            "3. low": "13.07",
            "4. close": "13.23",
            "5. adjusted close": "13.23",
            "6. volume": "63450500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-08": {
            "1. open": "13.25",
            "2. high": "13.32",
            "3. low": "13.03",
            "4. close": "13.07",
            "5. adjusted close": "13.07",
            "6. volume": "82086232",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-30": {
            "1. open": "12.67",
            "2. high": "12.81",
            "3. low": "12.57",
            "4. close": "12.73",
            "5. adjusted close": "12.73",
            "6. volume": "48951864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-29": {
            "1. open": "12.75",
            "2. high": "12.79",
            "3. low": "12.52",
            "4. close": "12.6",
            "5. adjusted close": "12.6",
            "6. volume": "59787852",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-28": {
            "1. open": "12.88",
            "2. high": "12.99",
            "3. low": "12.78",
            "4. close": "12.85",
            "5. adjusted close": "12.85",
            "6. volume": "41265688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-25": {
            "1. open": "13.02",
            "2. high": "13.09",
            "3. low": "12.85",
            "4. close": "12.9",
            "5. adjusted close": "12.9",
            "6. volume": "44228016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-24": {
            "1. open": "13.2",
            "2. high": "13.21",
            "3. low": "13.05",
            "4. close": "13.09",
            "5. adjusted close": "13.09",
            "6. volume": "44359700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-23": {
            "1. open": "13.15",
            "2. high": "13.26",
            "3. low": "13.1",
            "4. close": "13.15",
            "5. adjusted close": "13.15",
            "6. volume": "32059732",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-22": {
            "1. open": "13.23",
            "2. high": "13.35",
            "3. low": "13.18",
            "4. close": "13.26",
            "5. adjusted close": "13.26",
            "6. volume": "45124048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-21": {
            "1. open": "13.06",
            "2. high": "13.2",
            "3. low": "13.06",
            "4. close": "13.18",
            "5. adjusted close": "13.18",
            "6. volume": "47172076",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-18": {
            "1. open": "13.12",
            "2. high": "13.19",
            "3. low": "13.04",
            "4. close": "13.12",
            "5. adjusted close": "13.12",
            "6. volume": "34457148",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-17": {
            "1. open": "13.35",
            "2. high": "13.39",
            "3. low": "13.1",
            "4. close": "13.1",
            "5. adjusted close": "13.1",
            "6. volume": "61252960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-16": {
            "1. open": "13.09",
            "2. high": "13.65",
            "3. low": "12.91",
            "4. close": "13.43",
            "5. adjusted close": "13.43",
            "6. volume": "70785552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-15": {
            "1. open": "13.19",
            "2. high": "13.29",
            "3. low": "12.9",
            "4. close": "13.02",
            "5. adjusted close": "13.02",
            "6. volume": "47673876",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-14": {
            "1. open": "13.47",
            "2. high": "13.54",
            "3. low": "13.17",
            "4. close": "13.19",
            "5. adjusted close": "13.19",
            "6. volume": "56811696",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-11": {
            "1. open": "13.59",
            "2. high": "13.67",
            "3. low": "13.4",
            "4. close": "13.47",
            "5. adjusted close": "13.47",
            "6. volume": "31345274",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-10": {
            "1. open": "13.63",
            "2. high": "13.79",
            "3. low": "13.51",
            "4. close": "13.54",
            "5. adjusted close": "13.54",
            "6. volume": "41776820",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-09": {
            "1. open": "13.71",
            "2. high": "14.04",
            "3. low": "13.59",
            "4. close": "13.76",
            "5. adjusted close": "13.76",
            "6. volume": "83457696",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-08": {
            "1. open": "13.54",
            "2. high": "13.68",
            "3. low": "13.3",
            "4. close": "13.68",
            "5. adjusted close": "13.68",
            "6. volume": "65181112",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-07": {
            "1. open": "13.99",
            "2. high": "14.5",
            "3. low": "13.5",
            "4. close": "13.6",
            "5. adjusted close": "13.6",
            "6. volume": "140058112",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-02": {
            "1. open": "13.77",
            "2. high": "14.33",
            "3. low": "13.47",
            "4. close": "14.22",
            "5. adjusted close": "14.22",
            "6. volume": "229469616",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-01": {
            "1. open": "13.7",
            "2. high": "14.26",
            "3. low": "13.26",
            "4. close": "14.23",
            "5. adjusted close": "14.23",
            "6. volume": "195073024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-31": {
            "1. open": "13.41",
            "2. high": "13.8",
            "3. low": "13.2",
            "4. close": "13.8",
            "5. adjusted close": "13.8",
            "6. volume": "143421376",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-28": {
            "1. open": "13.31",
            "2. high": "13.68",
            "3. low": "13.04",
            "4. close": "13.58",
            "5. adjusted close": "13.58",
            "6. volume": "137418672",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-27": {
            "1. open": "13.64",
            "2. high": "13.68",
            "3. low": "12.6",
            "4. close": "13.18",
            "5. adjusted close": "13.18",
            "6. volume": "153356320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-26": {
            "1. open": "13.3",
            "2. high": "13.82",
            "3. low": "13.05",
            "4. close": "13.25",
            "5. adjusted close": "13.25",
            "6. volume": "234684656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-25": {
            "1. open": "12.8",
            "2. high": "13.42",
            "3. low": "12.54",
            "4. close": "13.0",
            "5. adjusted close": "13.0",
            "6. volume": "275062816",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-24": {
            "1. open": "13.65",
            "2. high": "13.68",
            "3. low": "12.88",
            "4. close": "13.19",
            "5. adjusted close": "13.19",
            "6. volume": "341975712",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-21": {
            "1. open": "14.19",
            "2. high": "14.38",
            "3. low": "13.85",
            "4. close": "13.91",
            "5. adjusted close": "13.91",
            "6. volume": "137928176",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-20": {
            "1. open": "14.35",
            "2. high": "14.45",
            "3. low": "14.22",
            "4. close": "14.28",
            "5. adjusted close": "14.28",
            "6. volume": "84249384",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-19": {
            "1. open": "14.09",
            "2. high": "14.54",
            "3. low": "14.03",
            "4. close": "14.5",
            "5. adjusted close": "14.5",
            "6. volume": "99934152",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-18": {
            "1. open": "14.74",
            "2. high": "14.89",
            "3. low": "14.1",
            "4. close": "14.22",
            "5. adjusted close": "14.22",
            "6. volume": "147844656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-17": {
            "1. open": "14.78",
            "2. high": "14.82",
            "3. low": "14.57",
            "4. close": "14.76",
            "5. adjusted close": "14.76",
            "6. volume": "127326272",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-14": {
            "1. open": "14.86",
            "2. high": "15.29",
            "3. low": "14.81",
            "4. close": "14.95",
            "5. adjusted close": "14.95",
            "6. volume": "149400688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-13": {
            "1. open": "14.9",
            "2. high": "15.06",
            "3. low": "14.55",
            "4. close": "14.88",
            "5. adjusted close": "14.88",
            "6. volume": "116320856",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-12": {
            "1. open": "15.2",
            "2. high": "15.36",
            "3. low": "14.83",
            "4. close": "14.93",
            "5. adjusted close": "14.93",
            "6. volume": "144525232",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-11": {
            "1. open": "14.95",
            "2. high": "15.93",
            "3. low": "14.84",
            "4. close": "15.57",
            "5. adjusted close": "15.57",
            "6. volume": "256740176",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-10": {
            "1. open": "14.69",
            "2. high": "15.18",
            "3. low": "14.53",
            "4. close": "15.07",
            "5. adjusted close": "15.07",
            "6. volume": "168630752",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-07": {
            "1. open": "14.47",
            "2. high": "14.71",
            "3. low": "14.38",
            "4. close": "14.6",
            "5. adjusted close": "14.6",
            "6. volume": "86651888",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-06": {
            "1. open": "14.26",
            "2. high": "14.63",
            "3. low": "14.14",
            "4. close": "14.34",
            "5. adjusted close": "14.34",
            "6. volume": "50953692",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-05": {
            "1. open": "14.73",
            "2. high": "14.75",
            "3. low": "14.4",
            "4. close": "14.45",
            "5. adjusted close": "14.45",
            "6. volume": "76117704",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-04": {
            "1. open": "14.61",
            "2. high": "14.98",
            "3. low": "14.53",
            "4. close": "14.79",
            "5. adjusted close": "14.79",
            "6. volume": "80863208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-03": {
            "1. open": "14.1",
            "2. high": "14.62",
            "3. low": "13.96",
            "4. close": "14.61",
            "5. adjusted close": "14.61",
            "6. volume": "153913664",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-31": {
            "1. open": "13.95",
            "2. high": "14.24",
            "3. low": "13.89",
            "4. close": "14.18",
            "5. adjusted close": "14.18",
            "6. volume": "122783952",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-30": {
            "1. open": "14.58",
            "2. high": "14.65",
            "3. low": "14.08",
            "4. close": "14.08",
            "5. adjusted close": "14.08",
            "6. volume": "124346376",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-29": {
            "1. open": "14.6",
            "2. high": "14.75",
            "3. low": "14.35",
            "4. close": "14.6",
            "5. adjusted close": "14.6",
            "6. volume": "164106496",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-28": {
            "1. open": "13.9",
            "2. high": "14.8",
            "3. low": "13.76",
            "4. close": "14.62",
            "5. adjusted close": "14.62",
            "6. volume": "283619264",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-27": {
            "1. open": "15.41",
            "2. high": "15.96",
            "3. low": "13.95",
            "4. close": "14.2",
            "5. adjusted close": "14.2",
            "6. volume": "312722112",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-24": {
            "1. open": "15.17",
            "2. high": "16.0",
            "3. low": "15.1",
            "4. close": "15.41",
            "5. adjusted close": "15.41",
            "6. volume": "465422720",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-23": {
            "1. open": "14.54",
            "2. high": "15.23",
            "3. low": "14.46",
            "4. close": "15.16",
            "5. adjusted close": "15.16",
            "6. volume": "337348768",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-22": {
            "1. open": "14.51",
            "2. high": "14.75",
            "3. low": "14.1",
            "4. close": "14.7",
            "5. adjusted close": "14.7",
            "6. volume": "234234400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-21": {
            "1. open": "14.77",
            "2. high": "14.77",
            "3. low": "14.5",
            "4. close": "14.51",
            "5. adjusted close": "14.51",
            "6. volume": "195781792",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-20": {
            "1. open": "14.97",
            "2. high": "15.38",
            "3. low": "14.8",
            "4. close": "15.35",
            "5. adjusted close": "15.35",
            "6. volume": "296150240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-17": {
            "1. open": "14.77",
            "2. high": "15.21",
            "3. low": "14.62",
            "4. close": "15.07",
            "5. adjusted close": "15.07",
            "6. volume": "255267312",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-16": {
            "1. open": "14.71",
            "2. high": "14.88",
            "3. low": "14.43",
            "4. close": "14.7",
            "5. adjusted close": "14.7",
            "6. volume": "177724592",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-15": {
            "1. open": "14.44",
            "2. high": "15.11",
            "3. low": "14.26",
            "4. close": "14.71",
            "5. adjusted close": "14.71",
            "6. volume": "268355456",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-14": {
            "1. open": "14.68",
            "2. high": "14.93",
            "3. low": "14.41",
            "4. close": "14.55",
            "5. adjusted close": "14.55",
            "6. volume": "277962336",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-13": {
            "1. open": "14.6",
            "2. high": "15.49",
            "3. low": "14.26",
            "4. close": "15.1",
            "5. adjusted close": "15.1",
            "6. volume": "468795488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-10": {
            "1. open": "14.2",
            "2. high": "15.82",
            "3. low": "14.0",
            "4. close": "14.97",
            "5. adjusted close": "14.97",
            "6. volume": "910770176",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-09": {
            "1. open": "13.26",
            "2. high": "14.59",
            "3. low": "12.81",
            "4. close": "14.55",
            "5. adjusted close": "14.55",
            "6. volume": "607045120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-08": {
            "1. open": "13.36",
            "2. high": "14.09",
            "3. low": "13.09",
            "4. close": "13.26",
            "5. adjusted close": "13.26",
            "6. volume": "717086208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-07": {
            "1. open": "14.5",
            "2. high": "15.05",
            "3. low": "14.16",
            "4. close": "14.54",
            "5. adjusted close": "14.54",
            "6. volume": "465093024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-06": {
            "1. open": "14.93",
            "2. high": "15.07",
            "3. low": "13.9",
            "4. close": "14.88",
            "5. adjusted close": "14.88",
            "6. volume": "616547392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-03": {
            "1. open": "13.93",
            "2. high": "14.25",
            "3. low": "13.2",
            "4. close": "13.7",
            "5. adjusted close": "13.7",
            "6. volume": "315467328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-02": {
            "1. open": "14.31",
            "2. high": "14.43",
            "3. low": "13.14",
            "4. close": "14.21",
            "5. adjusted close": "14.21",
            "6. volume": "334916096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-01": {
            "1. open": "14.25",
            "2. high": "14.72",
            "3. low": "14.15",
            "4. close": "14.25",
            "5. adjusted close": "14.25",
            "6. volume": "289250304",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-30": {
            "1. open": "13.92",
            "2. high": "14.62",
            "3. low": "13.6",
            "4. close": "14.52",
            "5. adjusted close": "14.52",
            "6. volume": "409226240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-29": {
            "1. open": "13.85",
            "2. high": "14.3",
            "3. low": "12.88",
            "4. close": "13.69",
            "5. adjusted close": "13.69",
            "6. volume": "420797376",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-26": {
            "1. open": "13.96",
            "2. high": "14.25",
            "3. low": "12.8",
            "4. close": "13.43",
            "5. adjusted close": "13.43",
            "6. volume": "307064128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-25": {
            "1. open": "14.4",
            "2. high": "14.76",
            "3. low": "14.16",
            "4. close": "14.2",
            "5. adjusted close": "14.2",
            "6. volume": "254473840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-24": {
            "1. open": "14.28",
            "2. high": "14.41",
            "3. low": "14.07",
            "4. close": "14.38",
            "5. adjusted close": "14.38",
            "6. volume": "216188464",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-23": {
            "1. open": "13.6",
            "2. high": "14.3",
            "3. low": "13.51",
            "4. close": "14.27",
            "5. adjusted close": "14.27",
            "6. volume": "277647520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-19": {
            "1. open": "14.0",
            "2. high": "14.21",
            "3. low": "13.5",
            "4. close": "13.55",
            "5. adjusted close": "13.55",
            "6. volume": "218568384",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-18": {
            "1. open": "14.64",
            "2. high": "14.82",
            "3. low": "14.15",
            "4. close": "14.18",
            "5. adjusted close": "14.18",
            "6. volume": "262541136",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-17": {
            "1. open": "14.42",
            "2. high": "14.6",
            "3. low": "14.1",
            "4. close": "14.58",
            "5. adjusted close": "14.58",
            "6. volume": "218612384",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-16": {
            "1. open": "14.92",
            "2. high": "14.93",
            "3. low": "14.26",
            "4. close": "14.38",
            "5. adjusted close": "14.38",
            "6. volume": "266842912",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-15": {
            "1. open": "15.48",
            "2. high": "15.5",
            "3. low": "14.91",
            "4. close": "14.95",
            "5. adjusted close": "14.95",
            "6. volume": "274181056",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-12": {
            "1. open": "15.35",
            "2. high": "15.66",
            "3. low": "15.3",
            "4. close": "15.48",
            "5. adjusted close": "15.48",
            "6. volume": "246793664",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-11": {
            "1. open": "15.4",
            "2. high": "15.52",
            "3. low": "15.15",
            "4. close": "15.32",
            "5. adjusted close": "15.32",
            "6. volume": "231757024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-10": {
            "1. open": "15.43",
            "2. high": "15.75",
            "3. low": "15.35",
            "4. close": "15.52",
            "5. adjusted close": "15.52",
            "6. volume": "282956416",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-09": {
            "1. open": "16.16",
            "2. high": "16.25",
            "3. low": "15.49",
            "4. close": "15.66",
            "5. adjusted close": "15.66",
            "6. volume": "425738656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-08": {
            "1. open": "15.6",
            "2. high": "16.22",
            "3. low": "15.47",
            "4. close": "16.08",
            "5. adjusted close": "16.08",
            "6. volume": "584961536",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-05": {
            "1. open": "15.15",
            "2. high": "15.75",
            "3. low": "15.01",
            "4. close": "15.57",
            "5. adjusted close": "15.57",
            "6. volume": "564150592",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-04": {
            "1. open": "15.07",
            "2. high": "15.35",
            "3. low": "14.13",
            "4. close": "14.99",
            "5. adjusted close": "14.99",
            "6. volume": "375206816",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-03": {
            "1. open": "14.83",
            "2. high": "15.18",
            "3. low": "14.55",
            "4. close": "15.05",
            "5. adjusted close": "15.05",
            "6. volume": "301371808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-02": {
            "1. open": "15.0",
            "2. high": "15.01",
            "3. low": "14.55",
            "4. close": "14.8",
            "5. adjusted close": "14.8",
            "6. volume": "267869136",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-01": {
            "1. open": "14.38",
            "2. high": "14.94",
            "3. low": "14.25",
            "4. close": "14.88",
            "5. adjusted close": "14.88",
            "6. volume": "310039968",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-29": {
            "1. open": "14.35",
            "2. high": "14.55",
            "3. low": "13.98",
            "4. close": "14.35",
            "5. adjusted close": "14.35",
            "6. volume": "284531648",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-28": {
            "1. open": "15.51",
            "2. high": "15.64",
            "3. low": "14.01",
            "4. close": "14.35",
            "5. adjusted close": "14.35",
            "6. volume": "450320224",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-27": {
            "1. open": "15.65",
            "2. high": "15.85",
            "3. low": "15.37",
            "4. close": "15.4",
            "5. adjusted close": "15.4",
            "6. volume": "412444864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-26": {
            "1. open": "15.27",
            "2. high": "15.87",
            "3. low": "14.86",
            "4. close": "15.77",
            "5. adjusted close": "15.77",
            "6. volume": "656148608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-25": {
            "1. open": "14.53",
            "2. high": "15.13",
            "3. low": "14.53",
            "4. close": "15.02",
            "5. adjusted close": "15.02",
            "6. volume": "446567008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-22": {
            "1. open": "14.21",
            "2. high": "14.58",
            "3. low": "14.15",
            "4. close": "14.49",
            "5. adjusted close": "14.49",
            "6. volume": "380124512",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-21": {
            "1. open": "14.08",
            "2. high": "14.3",
            "3. low": "13.91",
            "4. close": "14.15",
            "5. adjusted close": "14.15",
            "6. volume": "254051024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-20": {
            "1. open": "14.18",
            "2. high": "14.38",
            "3. low": "13.98",
            "4. close": "14.05",
            "5. adjusted close": "14.05",
            "6. volume": "305594112",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-19": {
            "1. open": "13.88",
            "2. high": "14.26",
            "3. low": "13.8",
            "4. close": "14.16",
            "5. adjusted close": "14.16",
            "6. volume": "258179776",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-18": {
            "1. open": "13.99",
            "2. high": "13.99",
            "3. low": "13.7",
            "4. close": "13.84",
            "5. adjusted close": "13.84",
            "6. volume": "236527104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-15": {
            "1. open": "14.71",
            "2. high": "14.78",
            "3. low": "13.99",
            "4. close": "14.16",
            "5. adjusted close": "14.16",
            "6. volume": "339140800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-14": {
            "1. open": "14.9",
            "2. high": "15.6",
            "3. low": "14.53",
            "4. close": "14.59",
            "5. adjusted close": "14.59",
            "6. volume": "778625344",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-13": {
            "1. open": "13.93",
            "2. high": "14.92",
            "3. low": "13.73",
            "4. close": "14.7",
            "5. adjusted close": "14.7",
            "6. volume": "580546112",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-12": {
            "1. open": "14.04",
            "2. high": "14.04",
            "3. low": "13.83",
            "4. close": "13.92",
            "5. adjusted close": "13.92",
            "6. volume": "254732800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-11": {
            "1. open": "14.0",
            "2. high": "14.1",
            "3. low": "13.81",
            "4. close": "14.07",
            "5. adjusted close": "14.07",
            "6. volume": "365307488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-08": {
            "1. open": "13.7",
            "2. high": "13.81",
            "3. low": "13.47",
            "4. close": "13.8",
            "5. adjusted close": "13.8",
            "6. volume": "197857504",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-07": {
            "1. open": "13.54",
            "2. high": "13.78",
            "3. low": "13.48",
            "4. close": "13.61",
            "5. adjusted close": "13.61",
            "6. volume": "175422288",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-06": {
            "1. open": "13.83",
            "2. high": "14.05",
            "3. low": "13.41",
            "4. close": "13.56",
            "5. adjusted close": "13.56",
            "6. volume": "252171904",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-05": {
            "1. open": "14.61",
            "2. high": "14.63",
            "3. low": "13.62",
            "4. close": "13.77",
            "5. adjusted close": "13.77",
            "6. volume": "328552416",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-04": {
            "1. open": "14.62",
            "2. high": "14.79",
            "3. low": "14.4",
            "4. close": "14.55",
            "5. adjusted close": "14.55",
            "6. volume": "309176800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-30": {
            "1. open": "14.33",
            "2. high": "14.93",
            "3. low": "14.21",
            "4. close": "14.6",
            "5. adjusted close": "14.6",
            "6. volume": "541148608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-29": {
            "1. open": "14.07",
            "2. high": "14.43",
            "3. low": "13.93",
            "4. close": "14.24",
            "5. adjusted close": "14.24",
            "6. volume": "277332896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-28": {
            "1. open": "14.65",
            "2. high": "14.66",
            "3. low": "14.11",
            "4. close": "14.19",
            "5. adjusted close": "14.19",
            "6. volume": "386603904",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-27": {
            "1. open": "14.41",
            "2. high": "14.7",
            "3. low": "14.3",
            "4. close": "14.7",
            "5. adjusted close": "14.7",
            "6. volume": "422562016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-24": {
            "1. open": "14.48",
            "2. high": "14.7",
            "3. low": "14.15",
            "4. close": "14.42",
            "5. adjusted close": "14.42",
            "6. volume": "362066176",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-23": {
            "1. open": "15.15",
            "2. high": "15.25",
            "3. low": "14.65",
            "4. close": "14.76",
            "5. adjusted close": "14.76",
            "6. volume": "471733120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-22": {
            "1. open": "14.5",
            "2. high": "14.92",
            "3. low": "14.41",
            "4. close": "14.88",
            "5. adjusted close": "14.88",
            "6. volume": "446876288",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-21": {
            "1. open": "14.16",
            "2. high": "14.55",
            "3. low": "14.02",
            "4. close": "14.48",
            "5. adjusted close": "14.48",
            "6. volume": "374324320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-20": {
            "1. open": "14.78",
            "2. high": "15.1",
            "3. low": "14.19",
            "4. close": "14.21",
            "5. adjusted close": "14.21",
            "6. volume": "593316480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-17": {
            "1. open": "14.52",
            "2. high": "14.92",
            "3. low": "14.31",
            "4. close": "14.67",
            "5. adjusted close": "14.67",
            "6. volume": "584609280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-16": {
            "1. open": "13.84",
            "2. high": "14.3",
            "3. low": "13.77",
            "4. close": "14.3",
            "5. adjusted close": "14.3",
            "6. volume": "334623328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-15": {
            "1. open": "14.1",
            "2. high": "14.18",
            "3. low": "13.81",
            "4. close": "13.9",
            "5. adjusted close": "13.9",
            "6. volume": "278402272",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-14": {
            "1. open": "14.33",
            "2. high": "14.46",
            "3. low": "14.0",
            "4. close": "14.12",
            "5. adjusted close": "14.12",
            "6. volume": "327676000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-13": {
            "1. open": "14.42",
            "2. high": "14.62",
            "3. low": "14.22",
            "4. close": "14.37",
            "5. adjusted close": "14.37",
            "6. volume": "407430560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-10": {
            "1. open": "14.28",
            "2. high": "14.47",
            "3. low": "14.07",
            "4. close": "14.32",
            "5. adjusted close": "14.32",
            "6. volume": "424894208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-09": {
            "1. open": "13.83",
            "2. high": "14.82",
            "3. low": "13.51",
            "4. close": "14.64",
            "5. adjusted close": "14.64",
            "6. volume": "717154688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-08": {
            "1. open": "13.72",
            "2. high": "13.92",
            "3. low": "13.41",
            "4. close": "13.82",
            "5. adjusted close": "13.82",
            "6. volume": "448981504",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-07": {
            "1. open": "13.48",
            "2. high": "13.73",
            "3. low": "13.37",
            "4. close": "13.72",
            "5. adjusted close": "13.72",
            "6. volume": "375319488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-03": {
            "1. open": "13.41",
            "2. high": "13.48",
            "3. low": "13.19",
            "4. close": "13.45",
            "5. adjusted close": "13.45",
            "6. volume": "356563200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-02": {
            "1. open": "13.76",
            "2. high": "13.92",
            "3. low": "13.43",
            "4. close": "13.59",
            "5. adjusted close": "13.59",
            "6. volume": "319924640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-01": {
            "1. open": "13.73",
            "2. high": "13.86",
            "3. low": "13.47",
            "4. close": "13.72",
            "5. adjusted close": "13.72",
            "6. volume": "375803456",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-31": {
            "1. open": "14.85",
            "2. high": "14.97",
            "3. low": "13.65",
            "4. close": "13.82",
            "5. adjusted close": "13.82",
            "6. volume": "748147392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-30": {
            "1. open": "13.4",
            "2. high": "14.48",
            "3. low": "13.18",
            "4. close": "14.24",
            "5. adjusted close": "14.24",
            "6. volume": "636164800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-27": {
            "1. open": "13.18",
            "2. high": "13.35",
            "3. low": "13.02",
            "4. close": "13.35",
            "5. adjusted close": "13.35",
            "6. volume": "344158976",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-26": {
            "1. open": "12.69",
            "2. high": "13.05",
            "3. low": "12.57",
            "4. close": "12.95",
            "5. adjusted close": "12.95",
            "6. volume": "209000768",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-25": {
            "1. open": "13.04",
            "2. high": "13.04",
            "3. low": "12.69",
            "4. close": "12.78",
            "5. adjusted close": "12.78",
            "6. volume": "207376128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-24": {
            "1. open": "13.37",
            "2. high": "13.38",
            "3. low": "12.86",
            "4. close": "13.05",
            "5. adjusted close": "13.05",
            "6. volume": "265616944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-23": {
            "1. open": "13.3",
            "2. high": "13.65",
            "3. low": "13.26",
            "4. close": "13.36",
            "5. adjusted close": "13.36",
            "6. volume": "331361184",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-20": {
            "1. open": "12.95",
            "2. high": "13.35",
            "3. low": "12.78",
            "4. close": "13.14",
            "5. adjusted close": "13.14",
            "6. volume": "349401632",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-19": {
            "1. open": "13.08",
            "2. high": "13.08",
            "3. low": "12.76",
            "4. close": "12.87",
            "5. adjusted close": "12.87",
            "6. volume": "212978896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-18": {
            "1. open": "12.65",
            "2. high": "13.2",
            "3. low": "12.65",
            "4. close": "13.14",
            "5. adjusted close": "13.14",
            "6. volume": "289546784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-17": {
            "1. open": "12.59",
            "2. high": "12.74",
            "3. low": "12.51",
            "4. close": "12.63",
            "5. adjusted close": "12.63",
            "6. volume": "212834912",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-16": {
            "1. open": "12.36",
            "2. high": "12.53",
            "3. low": "12.26",
            "4. close": "12.49",
            "5. adjusted close": "12.49",
            "6. volume": "175378176",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-13": {
            "1. open": "12.27",
            "2. high": "12.4",
            "3. low": "12.16",
            "4. close": "12.23",
            "5. adjusted close": "12.23",
            "6. volume": "133406976",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-12": {
            "1. open": "12.06",
            "2. high": "12.29",
            "3. low": "11.96",
            "4. close": "12.22",
            "5. adjusted close": "12.22",
            "6. volume": "181872848",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-11": {
            "1. open": "12.02",
            "2. high": "12.2",
            "3. low": "11.87",
            "4. close": "11.93",
            "5. adjusted close": "11.93",
            "6. volume": "115373368",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-10": {
            "1. open": "12.09",
            "2. high": "12.16",
            "3. low": "11.97",
            "4. close": "12.02",
            "5. adjusted close": "12.02",
            "6. volume": "107710984",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-09": {
            "1. open": "11.8",
            "2. high": "12.36",
            "3. low": "11.53",
            "4. close": "12.22",
            "5. adjusted close": "12.22",
            "6. volume": "204422896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-06": {
            "1. open": "11.9",
            "2. high": "12.13",
            "3. low": "11.88",
            "4. close": "11.94",
            "5. adjusted close": "11.94",
            "6. volume": "110503680",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-05": {
            "1. open": "12.09",
            "2. high": "12.16",
            "3. low": "11.81",
            "4. close": "11.9",
            "5. adjusted close": "11.9",
            "6. volume": "179378688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-04": {
            "1. open": "12.2",
            "2. high": "12.38",
            "3. low": "12.04",
            "4. close": "12.22",
            "5. adjusted close": "12.22",
            "6. volume": "164713760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-03": {
            "1. open": "12.62",
            "2. high": "12.63",
            "3. low": "12.16",
            "4. close": "12.2",
            "5. adjusted close": "12.2",
            "6. volume": "236553536",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-02": {
            "1. open": "13.02",
            "2. high": "13.1",
            "3. low": "12.63",
            "4. close": "12.77",
            "5. adjusted close": "12.77",
            "6. volume": "322563392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-27": {
            "1. open": "12.77",
            "2. high": "12.97",
            "3. low": "12.69",
            "4. close": "12.75",
            "5. adjusted close": "12.75",
            "6. volume": "124631864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-26": {
            "1. open": "12.4",
            "2. high": "12.85",
            "3. low": "12.35",
            "4. close": "12.85",
            "5. adjusted close": "12.85",
            "6. volume": "173376272",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-25": {
            "1. open": "12.77",
            "2. high": "12.77",
            "3. low": "12.33",
            "4. close": "12.4",
            "5. adjusted close": "12.4",
            "6. volume": "149805184",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-17": {
            "1. open": "12.71",
            "2. high": "12.83",
            "3. low": "12.62",
            "4. close": "12.77",
            "5. adjusted close": "12.77",
            "6. volume": "119878312",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-16": {
            "1. open": "12.66",
            "2. high": "12.76",
            "3. low": "12.53",
            "4. close": "12.64",
            "5. adjusted close": "12.64",
            "6. volume": "130814480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-13": {
            "1. open": "12.54",
            "2. high": "13.01",
            "3. low": "12.33",
            "4. close": "12.76",
            "5. adjusted close": "12.76",
            "6. volume": "196804320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-12": {
            "1. open": "12.41",
            "2. high": "12.55",
            "3. low": "12.2",
            "4. close": "12.47",
            "5. adjusted close": "12.47",
            "6. volume": "89526728",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-11": {
            "1. open": "12.5",
            "2. high": "12.64",
            "3. low": "12.34",
            "4. close": "12.41",
            "5. adjusted close": "12.41",
            "6. volume": "87832920",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-10": {
            "1. open": "12.11",
            "2. high": "12.47",
            "3. low": "12.05",
            "4. close": "12.42",
            "5. adjusted close": "12.42",
            "6. volume": "107745648",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-09": {
            "1. open": "12.03",
            "2. high": "12.33",
            "3. low": "11.74",
            "4. close": "12.18",
            "5. adjusted close": "12.18",
            "6. volume": "127802408",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-06": {
            "1. open": "12.62",
            "2. high": "12.62",
            "3. low": "11.98",
            "4. close": "12.16",
            "5. adjusted close": "12.16",
            "6. volume": "316318656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-05": {
            "1. open": "13.39",
            "2. high": "13.53",
            "3. low": "12.68",
            "4. close": "12.7",
            "5. adjusted close": "12.7",
            "6. volume": "316036064",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-04": {
            "1. open": "12.9",
            "2. high": "13.16",
            "3. low": "12.77",
            "4. close": "12.8",
            "5. adjusted close": "12.8",
            "6. volume": "166087200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-03": {
            "1. open": "12.91",
            "2. high": "13.13",
            "3. low": "12.3",
            "4. close": "12.96",
            "5. adjusted close": "12.96",
            "6. volume": "293687168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-02": {
            "1. open": "12.79",
            "2. high": "13.39",
            "3. low": "12.48",
            "4. close": "12.88",
            "5. adjusted close": "12.88",
            "6. volume": "197676080",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-30": {
            "1. open": "13.09",
            "2. high": "13.49",
            "3. low": "12.8",
            "4. close": "13.12",
            "5. adjusted close": "13.12",
            "6. volume": "209624704",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-29": {
            "1. open": "12.7",
            "2. high": "13.17",
            "3. low": "12.62",
            "4. close": "13.01",
            "5. adjusted close": "13.01",
            "6. volume": "146830320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-28": {
            "1. open": "13.11",
            "2. high": "13.27",
            "3. low": "12.88",
            "4. close": "13.0",
            "5. adjusted close": "13.0",
            "6. volume": "156174320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-27": {
            "1. open": "13.67",
            "2. high": "13.72",
            "3. low": "12.86",
            "4. close": "13.18",
            "5. adjusted close": "13.18",
            "6. volume": "280401856",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-26": {
            "1. open": "13.99",
            "2. high": "14.0",
            "3. low": "13.44",
            "4. close": "13.7",
            "5. adjusted close": "13.7",
            "6. volume": "216268528",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-23": {
            "1. open": "13.57",
            "2. high": "14.09",
            "3. low": "13.3",
            "4. close": "13.92",
            "5. adjusted close": "13.92",
            "6. volume": "331040864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-22": {
            "1. open": "13.02",
            "2. high": "13.65",
            "3. low": "12.92",
            "4. close": "13.58",
            "5. adjusted close": "13.58",
            "6. volume": "322472736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-21": {
            "1. open": "12.33",
            "2. high": "13.2",
            "3. low": "12.1",
            "4. close": "13.05",
            "5. adjusted close": "13.05",
            "6. volume": "355529408",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-20": {
            "1. open": "12.2",
            "2. high": "12.6",
            "3. low": "12.06",
            "4. close": "12.35",
            "5. adjusted close": "12.35",
            "6. volume": "291468864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-19": {
            "1. open": "12.5",
            "2. high": "12.9",
            "3. low": "12.17",
            "4. close": "12.17",
            "5. adjusted close": "12.17",
            "6. volume": "360362560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-16": {
            "1. open": "13.77",
            "2. high": "13.77",
            "3. low": "13.39",
            "4. close": "13.52",
            "5. adjusted close": "13.52",
            "6. volume": "212947600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-15": {
            "1. open": "13.13",
            "2. high": "13.83",
            "3. low": "13.0",
            "4. close": "13.77",
            "5. adjusted close": "13.77",
            "6. volume": "242968672",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-14": {
            "1. open": "13.07",
            "2. high": "13.3",
            "3. low": "12.87",
            "4. close": "13.1",
            "5. adjusted close": "13.1",
            "6. volume": "164681808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-13": {
            "1. open": "13.05",
            "2. high": "13.38",
            "3. low": "12.97",
            "4. close": "13.07",
            "5. adjusted close": "13.07",
            "6. volume": "166461040",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-12": {
            "1. open": "13.32",
            "2. high": "13.32",
            "3. low": "12.75",
            "4. close": "13.12",
            "5. adjusted close": "13.12",
            "6. volume": "243634144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-09": {
            "1. open": "13.54",
            "2. high": "14.22",
            "3. low": "13.29",
            "4. close": "13.45",
            "5. adjusted close": "13.45",
            "6. volume": "329458432",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-08": {
            "1. open": "14.32",
            "2. high": "14.37",
            "3. low": "13.46",
            "4. close": "13.59",
            "5. adjusted close": "13.59",
            "6. volume": "263939424",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-07": {
            "1. open": "14.26",
            "2. high": "14.5",
            "3. low": "14.0",
            "4. close": "14.23",
            "5. adjusted close": "14.23",
            "6. volume": "264205136",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-06": {
            "1. open": "14.6",
            "2. high": "14.99",
            "3. low": "14.05",
            "4. close": "14.36",
            "5. adjusted close": "14.36",
            "6. volume": "334634688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-05": {
            "1. open": "14.39",
            "2. high": "15.29",
            "3. low": "14.22",
            "4. close": "14.91",
            "5. adjusted close": "14.91",
            "6. volume": "656083584",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-31": {
            "1. open": "12.6",
            "2. high": "13.9",
            "3. low": "12.46",
            "4. close": "13.9",
            "5. adjusted close": "13.9",
            "6. volume": "489954464",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-30": {
            "1. open": "12.45",
            "2. high": "13.15",
            "3. low": "12.19",
            "4. close": "12.64",
            "5. adjusted close": "12.64",
            "6. volume": "386124416",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-29": {
            "1. open": "12.03",
            "2. high": "12.86",
            "3. low": "11.88",
            "4. close": "12.43",
            "5. adjusted close": "12.43",
            "6. volume": "543748352",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-26": {
            "1. open": "11.23",
            "2. high": "11.81",
            "3. low": "11.18",
            "4. close": "11.78",
            "5. adjusted close": "11.78",
            "6. volume": "257646240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-25": {
            "1. open": "11.08",
            "2. high": "11.28",
            "3. low": "10.94",
            "4. close": "11.22",
            "5. adjusted close": "11.22",
            "6. volume": "161341120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-24": {
            "1. open": "11.72",
            "2. high": "11.75",
            "3. low": "10.93",
            "4. close": "11.03",
            "5. adjusted close": "11.03",
            "6. volume": "271519360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-23": {
            "1. open": "11.7",
            "2. high": "12.2",
            "3. low": "11.35",
            "4. close": "11.75",
            "5. adjusted close": "11.75",
            "6. volume": "286011904",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-22": {
            "1. open": "11.5",
            "2. high": "12.18",
            "3. low": "11.31",
            "4. close": "11.72",
            "5. adjusted close": "11.72",
            "6. volume": "276651520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-19": {
            "1. open": "11.62",
            "2. high": "11.63",
            "3. low": "11.18",
            "4. close": "11.48",
            "5. adjusted close": "11.48",
            "6. volume": "182246096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-18": {
            "1. open": "12.01",
            "2. high": "12.28",
            "3. low": "11.55",
            "4. close": "11.62",
            "5. adjusted close": "11.62",
            "6. volume": "241689312",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-17": {
            "1. open": "11.5",
            "2. high": "11.96",
            "3. low": "11.26",
            "4. close": "11.93",
            "5. adjusted close": "11.93",
            "6. volume": "305553408",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-16": {
            "1. open": "11.22",
            "2. high": "11.53",
            "3. low": "11.08",
            "4. close": "11.53",
            "5. adjusted close": "11.53",
            "6. volume": "203807936",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-15": {
            "1. open": "11.55",
            "2. high": "11.56",
            "3. low": "11.08",
            "4. close": "11.3",
            "5. adjusted close": "11.3",
            "6. volume": "167788368",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-12": {
            "1. open": "12.03",
            "2. high": "12.15",
            "3. low": "11.5",
            "4. close": "11.69",
            "5. adjusted close": "11.69",
            "6. volume": "131025888",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-11": {
            "1. open": "11.8",
            "2. high": "12.45",
            "3. low": "11.68",
            "4. close": "12.03",
            "5. adjusted close": "12.03",
            "6. volume": "184410096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-10": {
            "1. open": "11.58",
            "2. high": "12.08",
            "3. low": "11.26",
            "4. close": "11.95",
            "5. adjusted close": "11.95",
            "6. volume": "267254912",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-09": {
            "1. open": "12.0",
            "2. high": "13.2",
            "3. low": "11.28",
            "4. close": "11.42",
            "5. adjusted close": "11.42",
            "6. volume": "456768896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-08": {
            "1. open": "11.45",
            "2. high": "12.53",
            "3. low": "11.3",
            "4. close": "12.3",
            "5. adjusted close": "12.3",
            "6. volume": "359270784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-05": {
            "1. open": "11.73",
            "2. high": "12.1",
            "3. low": "11.1",
            "4. close": "11.46",
            "5. adjusted close": "11.46",
            "6. volume": "312328416",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-04": {
            "1. open": "11.21",
            "2. high": "11.8",
            "3. low": "11.03",
            "4. close": "11.69",
            "5. adjusted close": "11.69",
            "6. volume": "232218032",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-03": {
            "1. open": "11.0",
            "2. high": "11.88",
            "3. low": "11.0",
            "4. close": "11.2",
            "5. adjusted close": "11.2",
            "6. volume": "340833792",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-02": {
            "1. open": "10.54",
            "2. high": "11.15",
            "3. low": "10.46",
            "4. close": "10.93",
            "5. adjusted close": "10.93",
            "6. volume": "235322864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-01": {
            "1. open": "10.9",
            "2. high": "10.99",
            "3. low": "10.61",
            "4. close": "10.64",
            "5. adjusted close": "10.64",
            "6. volume": "205976768",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-28": {
            "1. open": "10.2",
            "2. high": "11.0",
            "3. low": "10.11",
            "4. close": "10.9",
            "5. adjusted close": "10.9",
            "6. volume": "332032896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-27": {
            "1. open": "10.14",
            "2. high": "10.45",
            "3. low": "10.03",
            "4. close": "10.27",
            "5. adjusted close": "10.27",
            "6. volume": "216268288",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-26": {
            "1. open": "10.08",
            "2. high": "10.15",
            "3. low": "9.94",
            "4. close": "10.1",
            "5. adjusted close": "10.1",
            "6. volume": "189055120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-25": {
            "1. open": "10.15",
            "2. high": "10.22",
            "3. low": "9.95",
            "4. close": "10.08",
            "5. adjusted close": "10.08",
            "6. volume": "186713200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-24": {
            "1. open": "9.9",
            "2. high": "10.3",
            "3. low": "9.75",
            "4. close": "10.15",
            "5. adjusted close": "10.15",
            "6. volume": "469876704",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-21": {
            "1. open": "9.23",
            "2. high": "9.38",
            "3. low": "9.18",
            "4. close": "9.37",
            "5. adjusted close": "9.37",
            "6. volume": "79580232",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-20": {
            "1. open": "9.15",
            "2. high": "9.27",
            "3. low": "9.14",
            "4. close": "9.24",
            "5. adjusted close": "9.24",
            "6. volume": "57962548",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-19": {
            "1. open": "9.25",
            "2. high": "9.32",
            "3. low": "9.15",
            "4. close": "9.19",
            "5. adjusted close": "9.19",
            "6. volume": "72505128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-18": {
            "1. open": "9.43",
            "2. high": "9.48",
            "3. low": "9.23",
            "4. close": "9.29",
            "5. adjusted close": "9.29",
            "6. volume": "70960776",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-17": {
            "1. open": "9.7",
            "2. high": "9.84",
            "3. low": "9.4",
            "4. close": "9.47",
            "5. adjusted close": "9.47",
            "6. volume": "99617712",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-14": {
            "1. open": "9.48",
            "2. high": "9.69",
            "3. low": "9.4",
            "4. close": "9.67",
            "5. adjusted close": "9.67",
            "6. volume": "98173824",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-13": {
            "1. open": "9.72",
            "2. high": "9.77",
            "3. low": "9.45",
            "4. close": "9.51",
            "5. adjusted close": "9.51",
            "6. volume": "99145624",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-12": {
            "1. open": "9.58",
            "2. high": "9.74",
            "3. low": "9.54",
            "4. close": "9.71",
            "5. adjusted close": "9.71",
            "6. volume": "94738672",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-11": {
            "1. open": "9.63",
            "2. high": "9.8",
            "3. low": "9.56",
            "4. close": "9.6",
            "5. adjusted close": "9.6",
            "6. volume": "166241472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-10": {
            "1. open": "9.5",
            "2. high": "9.62",
            "3. low": "9.44",
            "4. close": "9.58",
            "5. adjusted close": "9.58",
            "6. volume": "129161816",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-07": {
            "1. open": "9.34",
            "2. high": "9.56",
            "3. low": "9.25",
            "4. close": "9.4",
            "5. adjusted close": "9.4",
            "6. volume": "100219592",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-06": {
            "1. open": "9.32",
            "2. high": "9.5",
            "3. low": "9.29",
            "4. close": "9.33",
            "5. adjusted close": "9.33",
            "6. volume": "72446944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-05": {
            "1. open": "9.38",
            "2. high": "9.41",
            "3. low": "9.25",
            "4. close": "9.29",
            "5. adjusted close": "9.29",
            "6. volume": "47882656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-04": {
            "1. open": "9.26",
            "2. high": "9.42",
            "3. low": "9.18",
            "4. close": "9.39",
            "5. adjusted close": "9.39",
            "6. volume": "90586944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-03": {
            "1. open": "9.43",
            "2. high": "9.56",
            "3. low": "9.2",
            "4. close": "9.3",
            "5. adjusted close": "9.3",
            "6. volume": "88453872",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-31": {
            "1. open": "9.16",
            "2. high": "9.42",
            "3. low": "9.15",
            "4. close": "9.4",
            "5. adjusted close": "9.4",
            "6. volume": "110085336",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-30": {
            "1. open": "9.22",
            "2. high": "9.22",
            "3. low": "9.07",
            "4. close": "9.18",
            "5. adjusted close": "9.18",
            "6. volume": "69282088",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-29": {
            "1. open": "9.03",
            "2. high": "9.22",
            "3. low": "8.92",
            "4. close": "9.22",
            "5. adjusted close": "9.22",
            "6. volume": "83736560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-28": {
            "1. open": "8.82",
            "2. high": "9.03",
            "3. low": "8.82",
            "4. close": "9.02",
            "5. adjusted close": "9.02",
            "6. volume": "69320056",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-27": {
            "1. open": "9.08",
            "2. high": "9.09",
            "3. low": "8.74",
            "4. close": "8.78",
            "5. adjusted close": "8.78",
            "6. volume": "84247696",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-24": {
            "1. open": "9.09",
            "2. high": "9.18",
            "3. low": "9.05",
            "4. close": "9.09",
            "5. adjusted close": "9.09",
            "6. volume": "32534390",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-23": {
            "1. open": "9.21",
            "2. high": "9.24",
            "3. low": "9.04",
            "4. close": "9.1",
            "5. adjusted close": "9.1",
            "6. volume": "47805852",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-22": {
            "1. open": "9.23",
            "2. high": "9.28",
            "3. low": "9.18",
            "4. close": "9.2",
            "5. adjusted close": "9.2",
            "6. volume": "41200588",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-21": {
            "1. open": "9.33",
            "2. high": "9.34",
            "3. low": "9.2",
            "4. close": "9.22",
            "5. adjusted close": "9.22",
            "6. volume": "55151264",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-20": {
            "1. open": "9.4",
            "2. high": "9.46",
            "3. low": "9.32",
            "4. close": "9.35",
            "5. adjusted close": "9.35",
            "6. volume": "59740208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-17": {
            "1. open": "9.31",
            "2. high": "9.41",
            "3. low": "9.26",
            "4. close": "9.35",
            "5. adjusted close": "9.35",
            "6. volume": "59139584",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-16": {
            "1. open": "9.35",
            "2. high": "9.38",
            "3. low": "9.28",
            "4. close": "9.31",
            "5. adjusted close": "9.31",
            "6. volume": "60828972",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-15": {
            "1. open": "9.46",
            "2. high": "9.52",
            "3. low": "9.3",
            "4. close": "9.41",
            "5. adjusted close": "9.41",
            "6. volume": "60905972",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-14": {
            "1. open": "9.63",
            "2. high": "9.63",
            "3. low": "9.45",
            "4. close": "9.51",
            "5. adjusted close": "9.51",
            "6. volume": "65439840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-13": {
            "1. open": "9.57",
            "2. high": "9.8",
            "3. low": "9.5",
            "4. close": "9.64",
            "5. adjusted close": "9.64",
            "6. volume": "82853648",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-10": {
            "1. open": "9.47",
            "2. high": "9.71",
            "3. low": "9.41",
            "4. close": "9.57",
            "5. adjusted close": "9.57",
            "6. volume": "117857896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-09": {
            "1. open": "9.45",
            "2. high": "9.57",
            "3. low": "9.45",
            "4. close": "9.47",
            "5. adjusted close": "9.47",
            "6. volume": "82505040",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-08": {
            "1. open": "9.54",
            "2. high": "9.58",
            "3. low": "9.35",
            "4. close": "9.44",
            "5. adjusted close": "9.44",
            "6. volume": "144731248",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-30": {
            "1. open": "9.21",
            "2. high": "9.23",
            "3. low": "9.15",
            "4. close": "9.18",
            "5. adjusted close": "9.18",
            "6. volume": "51921856",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-29": {
            "1. open": "9.33",
            "2. high": "9.33",
            "3. low": "9.15",
            "4. close": "9.22",
            "5. adjusted close": "9.22",
            "6. volume": "87374168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-26": {
            "1. open": "9.38",
            "2. high": "9.41",
            "3. low": "9.28",
            "4. close": "9.33",
            "5. adjusted close": "9.33",
            "6. volume": "54349144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-25": {
            "1. open": "9.49",
            "2. high": "9.52",
            "3. low": "9.36",
            "4. close": "9.39",
            "5. adjusted close": "9.39",
            "6. volume": "78939072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-24": {
            "1. open": "9.3",
            "2. high": "9.45",
            "3. low": "9.26",
            "4. close": "9.44",
            "5. adjusted close": "9.44",
            "6. volume": "89800368",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-23": {
            "1. open": "9.34",
            "2. high": "9.5",
            "3. low": "9.28",
            "4. close": "9.33",
            "5. adjusted close": "9.33",
            "6. volume": "87944016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-22": {
            "1. open": "9.26",
            "2. high": "9.32",
            "3. low": "9.19",
            "4. close": "9.22",
            "5. adjusted close": "9.22",
            "6. volume": "66823024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-19": {
            "1. open": "9.23",
            "2. high": "9.28",
            "3. low": "9.18",
            "4. close": "9.28",
            "5. adjusted close": "9.28",
            "6. volume": "66069088",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-18": {
            "1. open": "9.22",
            "2. high": "9.28",
            "3. low": "9.17",
            "4. close": "9.23",
            "5. adjusted close": "9.23",
            "6. volume": "64854472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-17": {
            "1. open": "9.27",
            "2. high": "9.3",
            "3. low": "9.22",
            "4. close": "9.27",
            "5. adjusted close": "9.27",
            "6. volume": "67567136",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-16": {
            "1. open": "9.29",
            "2. high": "9.34",
            "3. low": "9.21",
            "4. close": "9.21",
            "5. adjusted close": "9.21",
            "6. volume": "79017360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-15": {
            "1. open": "9.36",
            "2. high": "9.36",
            "3. low": "9.2",
            "4. close": "9.25",
            "5. adjusted close": "9.25",
            "6. volume": "96156048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-12": {
            "1. open": "9.4",
            "2. high": "9.46",
            "3. low": "9.34",
            "4. close": "9.44",
            "5. adjusted close": "9.44",
            "6. volume": "38822784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-11": {
            "1. open": "9.42",
            "2. high": "9.58",
            "3. low": "9.39",
            "4. close": "9.44",
            "5. adjusted close": "9.44",
            "6. volume": "70468192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-10": {
            "1. open": "9.51",
            "2. high": "9.54",
            "3. low": "9.35",
            "4. close": "9.46",
            "5. adjusted close": "9.46",
            "6. volume": "69121080",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-09": {
            "1. open": "9.83",
            "2. high": "9.83",
            "3. low": "9.58",
            "4. close": "9.62",
            "5. adjusted close": "9.62",
            "6. volume": "63020148",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-05": {
            "1. open": "9.71",
            "2. high": "9.86",
            "3. low": "9.68",
            "4. close": "9.83",
            "5. adjusted close": "9.83",
            "6. volume": "92477192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-04": {
            "1. open": "9.65",
            "2. high": "9.77",
            "3. low": "9.6",
            "4. close": "9.67",
            "5. adjusted close": "9.67",
            "6. volume": "110023968",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-03": {
            "1. open": "9.26",
            "2. high": "9.52",
            "3. low": "9.25",
            "4. close": "9.5",
            "5. adjusted close": "9.5",
            "6. volume": "117016904",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-02": {
            "1. open": "9.19",
            "2. high": "9.25",
            "3. low": "9.11",
            "4. close": "9.25",
            "5. adjusted close": "9.25",
            "6. volume": "61047052",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-01": {
            "1. open": "9.12",
            "2. high": "9.19",
            "3. low": "9.1",
            "4. close": "9.17",
            "5. adjusted close": "9.17",
            "6. volume": "43650716",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-29": {
            "1. open": "9.05",
            "2. high": "9.15",
            "3. low": "9.02",
            "4. close": "9.12",
            "5. adjusted close": "9.12",
            "6. volume": "31654038",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-28": {
            "1. open": "9.16",
            "2. high": "9.18",
            "3. low": "9.01",
            "4. close": "9.02",
            "5. adjusted close": "9.02",
            "6. volume": "51021812",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-27": {
            "1. open": "9.16",
            "2. high": "9.26",
            "3. low": "9.11",
            "4. close": "9.16",
            "5. adjusted close": "9.16",
            "6. volume": "33304074",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-26": {
            "1. open": "9.1",
            "2. high": "9.22",
            "3. low": "9.08",
            "4. close": "9.16",
            "5. adjusted close": "9.16",
            "6. volume": "34970732",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-25": {
            "1. open": "9.33",
            "2. high": "9.33",
            "3. low": "9.11",
            "4. close": "9.16",
            "5. adjusted close": "9.16",
            "6. volume": "53218240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-22": {
            "1. open": "9.26",
            "2. high": "9.37",
            "3. low": "9.24",
            "4. close": "9.35",
            "5. adjusted close": "9.35",
            "6. volume": "58237096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-21": {
            "1. open": "9.18",
            "2. high": "9.34",
            "3. low": "9.02",
            "4. close": "9.33",
            "5. adjusted close": "9.33",
            "6. volume": "97301144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-20": {
            "1. open": "9.39",
            "2. high": "9.39",
            "3. low": "9.18",
            "4. close": "9.21",
            "5. adjusted close": "9.21",
            "6. volume": "93599024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-19": {
            "1. open": "9.43",
            "2. high": "9.43",
            "3. low": "9.33",
            "4. close": "9.4",
            "5. adjusted close": "9.4",
            "6. volume": "58195384",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-18": {
            "1. open": "9.41",
            "2. high": "9.48",
            "3. low": "9.35",
            "4. close": "9.38",
            "5. adjusted close": "9.38",
            "6. volume": "58681056",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-15": {
            "1. open": "9.35",
            "2. high": "9.5",
            "3. low": "9.35",
            "4. close": "9.4",
            "5. adjusted close": "9.4",
            "6. volume": "41807900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-14": {
            "1. open": "9.54",
            "2. high": "9.57",
            "3. low": "9.35",
            "4. close": "9.36",
            "5. adjusted close": "9.36",
            "6. volume": "62663972",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-13": {
            "1. open": "9.61",
            "2. high": "9.63",
            "3. low": "9.4",
            "4. close": "9.55",
            "5. adjusted close": "9.55",
            "6. volume": "53130832",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-12": {
            "1. open": "9.61",
            "2. high": "9.61",
            "3. low": "9.5",
            "4. close": "9.56",
            "5. adjusted close": "9.56",
            "6. volume": "51742768",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-11": {
            "1. open": "9.44",
            "2. high": "9.68",
            "3. low": "9.44",
            "4. close": "9.61",
            "5. adjusted close": "9.61",
            "6. volume": "70199816",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-08": {
            "1. open": "9.52",
            "2. high": "9.54",
            "3. low": "9.3",
            "4. close": "9.44",
            "5. adjusted close": "9.44",
            "6. volume": "87785520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-07": {
            "1. open": "9.56",
            "2. high": "9.65",
            "3. low": "9.48",
            "4. close": "9.52",
            "5. adjusted close": "9.52",
            "6. volume": "69168168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-06": {
            "1. open": "9.68",
            "2. high": "9.69",
            "3. low": "9.47",
            "4. close": "9.58",
            "5. adjusted close": "9.58",
            "6. volume": "76684200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-05": {
            "1. open": "9.97",
            "2. high": "9.97",
            "3. low": "9.67",
            "4. close": "9.74",
            "5. adjusted close": "9.74",
            "6. volume": "82225448",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-04": {
            "1. open": "9.75",
            "2. high": "9.97",
            "3. low": "9.67",
            "4. close": "9.95",
            "5. adjusted close": "9.95",
            "6. volume": "90638320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-01": {
            "1. open": "9.8",
            "2. high": "9.98",
            "3. low": "9.73",
            "4. close": "9.74",
            "5. adjusted close": "9.74",
            "6. volume": "90307552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-31": {
            "1. open": "9.58",
            "2. high": "9.92",
            "3. low": "9.49",
            "4. close": "9.9",
            "5. adjusted close": "9.9",
            "6. volume": "92241872",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-30": {
            "1. open": "9.93",
            "2. high": "10.01",
            "3. low": "9.49",
            "4. close": "9.63",
            "5. adjusted close": "9.63",
            "6. volume": "163303504",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-29": {
            "1. open": "9.84",
            "2. high": "10.09",
            "3. low": "9.7",
            "4. close": "10.0",
            "5. adjusted close": "10.0",
            "6. volume": "106660624",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-28": {
            "1. open": "9.81",
            "2. high": "10.0",
            "3. low": "9.71",
            "4. close": "9.85",
            "5. adjusted close": "9.85",
            "6. volume": "122006960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-25": {
            "1. open": "9.82",
            "2. high": "9.89",
            "3. low": "9.57",
            "4. close": "9.81",
            "5. adjusted close": "9.81",
            "6. volume": "73857328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-24": {
            "1. open": "9.42",
            "2. high": "9.82",
            "3. low": "9.42",
            "4. close": "9.77",
            "5. adjusted close": "9.77",
            "6. volume": "143246832",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-23": {
            "1. open": "9.18",
            "2. high": "9.46",
            "3. low": "9.18",
            "4. close": "9.39",
            "5. adjusted close": "9.39",
            "6. volume": "89243272",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-22": {
            "1. open": "8.9",
            "2. high": "9.21",
            "3. low": "8.88",
            "4. close": "9.18",
            "5. adjusted close": "9.18",
            "6. volume": "87526656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-21": {
            "1. open": "8.9",
            "2. high": "8.99",
            "3. low": "8.88",
            "4. close": "8.94",
            "5. adjusted close": "8.94",
            "6. volume": "51590096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-18": {
            "1. open": "8.53",
            "2. high": "9.02",
            "3. low": "8.51",
            "4. close": "8.89",
            "5. adjusted close": "8.89",
            "6. volume": "102544984",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-17": {
            "1. open": "8.69",
            "2. high": "8.75",
            "3. low": "8.47",
            "4. close": "8.61",
            "5. adjusted close": "8.61",
            "6. volume": "70507176",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-16": {
            "1. open": "8.85",
            "2. high": "8.93",
            "3. low": "8.67",
            "4. close": "8.7",
            "5. adjusted close": "8.7",
            "6. volume": "73163864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-15": {
            "1. open": "8.86",
            "2. high": "8.9",
            "3. low": "8.84",
            "4. close": "8.86",
            "5. adjusted close": "8.86",
            "6. volume": "37598052",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-14": {
            "1. open": "8.79",
            "2. high": "8.97",
            "3. low": "8.75",
            "4. close": "8.88",
            "5. adjusted close": "8.88",
            "6. volume": "51388300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-11": {
            "1. open": "8.86",
            "2. high": "8.94",
            "3. low": "8.74",
            "4. close": "8.81",
            "5. adjusted close": "8.81",
            "6. volume": "84999232",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-10": {
            "1. open": "8.58",
            "2. high": "8.76",
            "3. low": "8.58",
            "4. close": "8.69",
            "5. adjusted close": "8.69",
            "6. volume": "49893452",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-09": {
            "1. open": "8.69",
            "2. high": "8.76",
            "3. low": "8.54",
            "4. close": "8.56",
            "5. adjusted close": "8.56",
            "6. volume": "62359504",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-08": {
            "1. open": "8.75",
            "2. high": "8.78",
            "3. low": "8.56",
            "4. close": "8.68",
            "5. adjusted close": "8.68",
            "6. volume": "63437524",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-07": {
            "1. open": "8.5",
            "2. high": "8.89",
            "3. low": "8.45",
            "4. close": "8.76",
            "5. adjusted close": "8.76",
            "6. volume": "146016752",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-04": {
            "1. open": "8.2",
            "2. high": "8.5",
            "3. low": "8.2",
            "4. close": "8.47",
            "5. adjusted close": "8.47",
            "6. volume": "135819312",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-03": {
            "1. open": "8.11",
            "2. high": "8.17",
            "3. low": "8.1",
            "4. close": "8.15",
            "5. adjusted close": "8.15",
            "6. volume": "28803744",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-02": {
            "1. open": "8.09",
            "2. high": "8.13",
            "3. low": "8.05",
            "4. close": "8.12",
            "5. adjusted close": "8.12",
            "6. volume": "40633120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-01": {
            "1. open": "8.29",
            "2. high": "8.29",
            "3. low": "8.06",
            "4. close": "8.1",
            "5. adjusted close": "8.1",
            "6. volume": "60936888",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-30": {
            "1. open": "8.32",
            "2. high": "8.35",
            "3. low": "8.22",
            "4. close": "8.27",
            "5. adjusted close": "8.27",
            "6. volume": "39373648",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-27": {
            "1. open": "8.27",
            "2. high": "8.38",
            "3. low": "8.23",
            "4. close": "8.32",
            "5. adjusted close": "8.32",
            "6. volume": "55083160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-26": {
            "1. open": "8.12",
            "2. high": "8.33",
            "3. low": "8.09",
            "4. close": "8.26",
            "5. adjusted close": "8.26",
            "6. volume": "59903476",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-25": {
            "1. open": "8.13",
            "2. high": "8.14",
            "3. low": "7.96",
            "4. close": "8.13",
            "5. adjusted close": "8.13",
            "6. volume": "53653820",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-24": {
            "1. open": "8.19",
            "2. high": "8.19",
            "3. low": "8.05",
            "4. close": "8.09",
            "5. adjusted close": "8.09",
            "6. volume": "32425074",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-23": {
            "1. open": "8.13",
            "2. high": "8.18",
            "3. low": "8.08",
            "4. close": "8.15",
            "5. adjusted close": "8.15",
            "6. volume": "24932778",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-20": {
            "1. open": "8.04",
            "2. high": "8.13",
            "3. low": "7.99",
            "4. close": "8.13",
            "5. adjusted close": "8.13",
            "6. volume": "42668276",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-19": {
            "1. open": "8.13",
            "2. high": "8.15",
            "3. low": "7.97",
            "4. close": "7.99",
            "5. adjusted close": "7.99",
            "6. volume": "40521828",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-18": {
            "1. open": "8.12",
            "2. high": "8.17",
            "3. low": "8.07",
            "4. close": "8.1",
            "5. adjusted close": "8.1",
            "6. volume": "34636544",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-17": {
            "1. open": "8.25",
            "2. high": "8.25",
            "3. low": "8.04",
            "4. close": "8.12",
            "5. adjusted close": "8.12",
            "6. volume": "68598640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-16": {
            "1. open": "8.41",
            "2. high": "8.42",
            "3. low": "8.18",
            "4. close": "8.26",
            "5. adjusted close": "8.26",
            "6. volume": "86351328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-13": {
            "1. open": "8.38",
            "2. high": "8.48",
            "3. low": "8.28",
            "4. close": "8.43",
            "5. adjusted close": "8.43",
            "6. volume": "63554128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-12": {
            "1. open": "8.39",
            "2. high": "8.46",
            "3. low": "8.2",
            "4. close": "8.41",
            "5. adjusted close": "8.41",
            "6. volume": "80101104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-11": {
            "1. open": "8.38",
            "2. high": "8.52",
            "3. low": "8.32",
            "4. close": "8.4",
            "5. adjusted close": "8.4",
            "6. volume": "57966816",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-10": {
            "1. open": "8.25",
            "2. high": "8.49",
            "3. low": "8.25",
            "4. close": "8.39",
            "5. adjusted close": "8.39",
            "6. volume": "69509520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-09": {
            "1. open": "8.17",
            "2. high": "8.56",
            "3. low": "8.12",
            "4. close": "8.3",
            "5. adjusted close": "8.3",
            "6. volume": "82674296",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-06": {
            "1. open": "8.31",
            "2. high": "8.33",
            "3. low": "8.09",
            "4. close": "8.25",
            "5. adjusted close": "8.25",
            "6. volume": "49519124",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-05": {
            "1. open": "8.18",
            "2. high": "8.35",
            "3. low": "8.15",
            "4. close": "8.31",
            "5. adjusted close": "8.31",
            "6. volume": "47658632",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-04": {
            "1. open": "8.36",
            "2. high": "8.4",
            "3. low": "8.12",
            "4. close": "8.2",
            "5. adjusted close": "8.2",
            "6. volume": "77377168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-03": {
            "1. open": "8.51",
            "2. high": "8.63",
            "3. low": "8.32",
            "4. close": "8.4",
            "5. adjusted close": "8.4",
            "6. volume": "118452512",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-30": {
            "1. open": "8.58",
            "2. high": "8.66",
            "3. low": "8.48",
            "4. close": "8.55",
            "5. adjusted close": "8.55",
            "6. volume": "106158848",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-29": {
            "1. open": "8.6",
            "2. high": "8.75",
            "3. low": "8.44",
            "4. close": "8.54",
            "5. adjusted close": "8.54",
            "6. volume": "166699696",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-28": {
            "1. open": "8.18",
            "2. high": "8.46",
            "3. low": "8.17",
            "4. close": "8.45",
            "5. adjusted close": "8.45",
            "6. volume": "155707440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-27": {
            "1. open": "8.11",
            "2. high": "8.25",
            "3. low": "8.06",
            "4. close": "8.17",
            "5. adjusted close": "8.17",
            "6. volume": "80099744",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-26": {
            "1. open": "8.2",
            "2. high": "8.29",
            "3. low": "8.07",
            "4. close": "8.11",
            "5. adjusted close": "8.11",
            "6. volume": "60755644",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-23": {
            "1. open": "7.92",
            "2. high": "8.2",
            "3. low": "7.85",
            "4. close": "8.15",
            "5. adjusted close": "8.15",
            "6. volume": "133827744",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-22": {
            "1. open": "7.75",
            "2. high": "7.94",
            "3. low": "7.73",
            "4. close": "7.89",
            "5. adjusted close": "7.89",
            "6. volume": "92142008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-21": {
            "1. open": "7.68",
            "2. high": "7.77",
            "3. low": "7.58",
            "4. close": "7.74",
            "5. adjusted close": "7.74",
            "6. volume": "54343528",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-20": {
            "1. open": "7.7",
            "2. high": "7.78",
            "3. low": "7.64",
            "4. close": "7.74",
            "5. adjusted close": "7.74",
            "6. volume": "68587512",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-19": {
            "1. open": "7.66",
            "2. high": "7.78",
            "3. low": "7.52",
            "4. close": "7.69",
            "5. adjusted close": "7.69",
            "6. volume": "59464664",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-16": {
            "1. open": "7.58",
            "2. high": "7.8",
            "3. low": "7.58",
            "4. close": "7.7",
            "5. adjusted close": "7.7",
            "6. volume": "96234168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-15": {
            "1. open": "7.62",
            "2. high": "7.64",
            "3. low": "7.53",
            "4. close": "7.58",
            "5. adjusted close": "7.58",
            "6. volume": "45869872",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-14": {
            "1. open": "7.65",
            "2. high": "7.83",
            "3. low": "7.61",
            "4. close": "7.63",
            "5. adjusted close": "7.63",
            "6. volume": "93198704",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-13": {
            "1. open": "7.39",
            "2. high": "7.59",
            "3. low": "7.37",
            "4. close": "7.53",
            "5. adjusted close": "7.53",
            "6. volume": "89727864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-12": {
            "1. open": "7.28",
            "2. high": "7.43",
            "3. low": "7.19",
            "4. close": "7.32",
            "5. adjusted close": "7.32",
            "6. volume": "51722748",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-09": {
            "1. open": "7.35",
            "2. high": "7.37",
            "3. low": "7.1",
            "4. close": "7.26",
            "5. adjusted close": "7.26",
            "6. volume": "62968012",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-08": {
            "1. open": "7.48",
            "2. high": "7.58",
            "3. low": "7.32",
            "4. close": "7.35",
            "5. adjusted close": "7.35",
            "6. volume": "75190488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-07": {
            "1. open": "7.79",
            "2. high": "7.89",
            "3. low": "7.75",
            "4. close": "7.87",
            "5. adjusted close": "7.87",
            "6. volume": "52723016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-06": {
            "1. open": "7.74",
            "2. high": "7.9",
            "3. low": "7.74",
            "4. close": "7.79",
            "5. adjusted close": "7.79",
            "6. volume": "46379716",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-05": {
            "1. open": "7.85",
            "2. high": "7.86",
            "3. low": "7.67",
            "4. close": "7.74",
            "5. adjusted close": "7.74",
            "6. volume": "57717484",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-30": {
            "1. open": "7.87",
            "2. high": "7.98",
            "3. low": "7.77",
            "4. close": "7.9",
            "5. adjusted close": "7.9",
            "6. volume": "39547644",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-29": {
            "1. open": "7.91",
            "2. high": "7.98",
            "3. low": "7.67",
            "4. close": "7.94",
            "5. adjusted close": "7.94",
            "6. volume": "67109784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-28": {
            "1. open": "7.98",
            "2. high": "8.16",
            "3. low": "7.92",
            "4. close": "7.97",
            "5. adjusted close": "7.97",
            "6. volume": "96845120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-25": {
            "1. open": "8.07",
            "2. high": "8.11",
            "3. low": "7.9",
            "4. close": "7.94",
            "5. adjusted close": "7.94",
            "6. volume": "69763112",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-24": {
            "1. open": "7.83",
            "2. high": "8.1",
            "3. low": "7.77",
            "4. close": "7.99",
            "5. adjusted close": "7.99",
            "6. volume": "139640304",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-23": {
            "1. open": "7.72",
            "2. high": "7.83",
            "3. low": "7.7",
            "4. close": "7.8",
            "5. adjusted close": "7.8",
            "6. volume": "48885960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-22": {
            "1. open": "7.65",
            "2. high": "7.77",
            "3. low": "7.62",
            "4. close": "7.74",
            "5. adjusted close": "7.74",
            "6. volume": "64815844",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-21": {
            "1. open": "7.71",
            "2. high": "7.8",
            "3. low": "7.65",
            "4. close": "7.66",
            "5. adjusted close": "7.66",
            "6. volume": "45448392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-18": {
            "1. open": "7.7",
            "2. high": "7.8",
            "3. low": "7.62",
            "4. close": "7.78",
            "5. adjusted close": "7.78",
            "6. volume": "41008280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-17": {
            "1. open": "7.88",
            "2. high": "7.89",
            "3. low": "7.73",
            "4. close": "7.75",
            "5. adjusted close": "7.75",
            "6. volume": "45759240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-16": {
            "1. open": "7.74",
            "2. high": "7.92",
            "3. low": "7.71",
            "4. close": "7.87",
            "5. adjusted close": "7.87",
            "6. volume": "70965624",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-15": {
            "1. open": "7.86",
            "2. high": "7.91",
            "3. low": "7.7",
            "4. close": "7.76",
            "5. adjusted close": "7.76",
            "6. volume": "75881360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-14": {
            "1. open": "7.95",
            "2. high": "8.01",
            "3. low": "7.83",
            "4. close": "7.93",
            "5. adjusted close": "7.93",
            "6. volume": "53024684",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-11": {
            "1. open": "8.0",
            "2. high": "8.01",
            "3. low": "7.89",
            "4. close": "7.95",
            "5. adjusted close": "7.95",
            "6. volume": "77595168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-10": {
            "1. open": "8.04",
            "2. high": "8.08",
            "3. low": "7.82",
            "4. close": "8.05",
            "5. adjusted close": "8.05",
            "6. volume": "160169456",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-09": {
            "1. open": "8.16",
            "2. high": "8.19",
            "3. low": "8.02",
            "4. close": "8.05",
            "5. adjusted close": "8.05",
            "6. volume": "92985416",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-08": {
            "1. open": "8.05",
            "2. high": "8.23",
            "3. low": "7.94",
            "4. close": "8.15",
            "5. adjusted close": "8.15",
            "6. volume": "96118504",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-04": {
            "1. open": "8.1",
            "2. high": "8.15",
            "3. low": "8.01",
            "4. close": "8.11",
            "5. adjusted close": "8.11",
            "6. volume": "64285872",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-03": {
            "1. open": "8.3",
            "2. high": "8.39",
            "3. low": "8.07",
            "4. close": "8.1",
            "5. adjusted close": "8.1",
            "6. volume": "98636688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-02": {
            "1. open": "8.14",
            "2. high": "8.4",
            "3. low": "8.11",
            "4. close": "8.29",
            "5. adjusted close": "8.29",
            "6. volume": "128655952",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-01": {
            "1. open": "8.08",
            "2. high": "8.18",
            "3. low": "8.05",
            "4. close": "8.08",
            "5. adjusted close": "8.08",
            "6. volume": "52524944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-31": {
            "1. open": "8.16",
            "2. high": "8.22",
            "3. low": "7.96",
            "4. close": "8.09",
            "5. adjusted close": "8.09",
            "6. volume": "67897120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-28": {
            "1. open": "7.93",
            "2. high": "8.24",
            "3. low": "7.92",
            "4. close": "8.12",
            "5. adjusted close": "8.12",
            "6. volume": "110531000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-27": {
            "1. open": "7.8",
            "2. high": "8.1",
            "3. low": "7.73",
            "4. close": "7.98",
            "5. adjusted close": "7.98",
            "6. volume": "107800632",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-26": {
            "1. open": "7.99",
            "2. high": "8.04",
            "3. low": "7.79",
            "4. close": "7.85",
            "5. adjusted close": "7.85",
            "6. volume": "70405840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-25": {
            "1. open": "8.04",
            "2. high": "8.2",
            "3. low": "7.9",
            "4. close": "7.98",
            "5. adjusted close": "7.98",
            "6. volume": "95754112",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-24": {
            "1. open": "8.01",
            "2. high": "8.17",
            "3. low": "7.85",
            "4. close": "8.06",
            "5. adjusted close": "8.06",
            "6. volume": "139877104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-21": {
            "1. open": "7.57",
            "2. high": "8.08",
            "3. low": "7.45",
            "4. close": "8.01",
            "5. adjusted close": "8.01",
            "6. volume": "270439488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-20": {
            "1. open": "7.5",
            "2. high": "7.73",
            "3. low": "7.4",
            "4. close": "7.51",
            "5. adjusted close": "7.51",
            "6. volume": "115455184",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-19": {
            "1. open": "7.51",
            "2. high": "7.54",
            "3. low": "7.24",
            "4. close": "7.5",
            "5. adjusted close": "7.5",
            "6. volume": "157546288",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-18": {
            "1. open": "7.76",
            "2. high": "7.76",
            "3. low": "7.55",
            "4. close": "7.6",
            "5. adjusted close": "7.6",
            "6. volume": "84389952",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-17": {
            "1. open": "7.6",
            "2. high": "7.8",
            "3. low": "7.59",
            "4. close": "7.76",
            "5. adjusted close": "7.76",
            "6. volume": "117707904",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-14": {
            "1. open": "7.68",
            "2. high": "7.81",
            "3. low": "7.5",
            "4. close": "7.53",
            "5. adjusted close": "7.53",
            "6. volume": "130311000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-13": {
            "1. open": "7.58",
            "2. high": "7.85",
            "3. low": "7.53",
            "4. close": "7.71",
            "5. adjusted close": "7.71",
            "6. volume": "149235872",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-12": {
            "1. open": "7.48",
            "2. high": "7.85",
            "3. low": "7.42",
            "4. close": "7.6",
            "5. adjusted close": "7.6",
            "6. volume": "208987280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-11": {
            "1. open": "7.19",
            "2. high": "7.59",
            "3. low": "7.15",
            "4. close": "7.5",
            "5. adjusted close": "7.5",
            "6. volume": "189248816",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-10": {
            "1. open": "7.22",
            "2. high": "7.33",
            "3. low": "7.04",
            "4. close": "7.15",
            "5. adjusted close": "7.15",
            "6. volume": "116402600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-07": {
            "1. open": "7.34",
            "2. high": "7.46",
            "3. low": "7.23",
            "4. close": "7.27",
            "5. adjusted close": "7.27",
            "6. volume": "171953504",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-06": {
            "1. open": "6.76",
            "2. high": "7.43",
            "3. low": "6.69",
            "4. close": "7.32",
            "5. adjusted close": "7.32",
            "6. volume": "266097008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-05": {
            "1. open": "6.92",
            "2. high": "6.92",
            "3. low": "6.75",
            "4. close": "6.76",
            "5. adjusted close": "6.76",
            "6. volume": "59026244",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-04": {
            "1. open": "7.0",
            "2. high": "7.1",
            "3. low": "6.78",
            "4. close": "6.92",
            "5. adjusted close": "6.92",
            "6. volume": "212249600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-03": {
            "1. open": "6.67",
            "2. high": "6.71",
            "3. low": "6.56",
            "4. close": "6.64",
            "5. adjusted close": "6.64",
            "6. volume": "76074352",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-28": {
            "1. open": "6.61",
            "2. high": "6.74",
            "3. low": "6.58",
            "4. close": "6.72",
            "5. adjusted close": "6.72",
            "6. volume": "67940832",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-27": {
            "1. open": "6.71",
            "2. high": "6.72",
            "3. low": "6.55",
            "4. close": "6.59",
            "5. adjusted close": "6.59",
            "6. volume": "79014200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-26": {
            "1. open": "6.57",
            "2. high": "6.71",
            "3. low": "6.52",
            "4. close": "6.68",
            "5. adjusted close": "6.68",
            "6. volume": "94190488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-25": {
            "1. open": "6.7",
            "2. high": "6.74",
            "3. low": "6.55",
            "4. close": "6.57",
            "5. adjusted close": "6.57",
            "6. volume": "129932464",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-24": {
            "1. open": "7.0",
            "2. high": "7.01",
            "3. low": "6.62",
            "4. close": "6.69",
            "5. adjusted close": "6.69",
            "6. volume": "190424656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-21": {
            "1. open": "7.31",
            "2. high": "7.35",
            "3. low": "7.1",
            "4. close": "7.16",
            "5. adjusted close": "7.16",
            "6. volume": "105234544",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-20": {
            "1. open": "7.37",
            "2. high": "7.48",
            "3. low": "7.3",
            "4. close": "7.32",
            "5. adjusted close": "7.32",
            "6. volume": "90021800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-19": {
            "1. open": "7.27",
            "2. high": "7.4",
            "3. low": "7.23",
            "4. close": "7.37",
            "5. adjusted close": "7.37",
            "6. volume": "91851792",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-18": {
            "1. open": "7.36",
            "2. high": "7.36",
            "3. low": "7.26",
            "4. close": "7.27",
            "5. adjusted close": "7.27",
            "6. volume": "78169464",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-17": {
            "1. open": "7.4",
            "2. high": "7.42",
            "3. low": "7.3",
            "4. close": "7.37",
            "5. adjusted close": "7.37",
            "6. volume": "85133904",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-14": {
            "1. open": "7.41",
            "2. high": "7.45",
            "3. low": "7.3",
            "4. close": "7.37",
            "5. adjusted close": "7.37",
            "6. volume": "95328744",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-13": {
            "1. open": "7.52",
            "2. high": "7.52",
            "3. low": "7.38",
            "4. close": "7.41",
            "5. adjusted close": "7.41",
            "6. volume": "84305120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-12": {
            "1. open": "7.53",
            "2. high": "7.61",
            "3. low": "7.49",
            "4. close": "7.52",
            "5. adjusted close": "7.52",
            "6. volume": "83775440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-11": {
            "1. open": "7.5",
            "2. high": "7.62",
            "3. low": "7.43",
            "4. close": "7.55",
            "5. adjusted close": "7.55",
            "6. volume": "108444664",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-10": {
            "1. open": "7.45",
            "2. high": "7.55",
            "3. low": "7.42",
            "4. close": "7.51",
            "5. adjusted close": "7.51",
            "6. volume": "106237992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-07": {
            "1. open": "7.34",
            "2. high": "7.41",
            "3. low": "7.24",
            "4. close": "7.41",
            "5. adjusted close": "7.41",
            "6. volume": "49853032",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-30": {
            "1. open": "7.52",
            "2. high": "7.52",
            "3. low": "7.36",
            "4. close": "7.38",
            "5. adjusted close": "7.38",
            "6. volume": "39253864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-29": {
            "1. open": "7.67",
            "2. high": "7.68",
            "3. low": "7.48",
            "4. close": "7.54",
            "5. adjusted close": "7.54",
            "6. volume": "50799172",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-28": {
            "1. open": "7.7",
            "2. high": "7.79",
            "3. low": "7.53",
            "4. close": "7.64",
            "5. adjusted close": "7.64",
            "6. volume": "42356652",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-27": {
            "1. open": "7.7",
            "2. high": "7.77",
            "3. low": "7.58",
            "4. close": "7.65",
            "5. adjusted close": "7.65",
            "6. volume": "70673936",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-24": {
            "1. open": "7.47",
            "2. high": "7.93",
            "3. low": "7.45",
            "4. close": "7.79",
            "5. adjusted close": "7.79",
            "6. volume": "136181568",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-23": {
            "1. open": "7.64",
            "2. high": "7.66",
            "3. low": "7.43",
            "4. close": "7.49",
            "5. adjusted close": "7.49",
            "6. volume": "78757312",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-22": {
            "1. open": "7.24",
            "2. high": "7.68",
            "3. low": "7.22",
            "4. close": "7.62",
            "5. adjusted close": "7.62",
            "6. volume": "114057648",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-21": {
            "1. open": "7.15",
            "2. high": "7.27",
            "3. low": "7.15",
            "4. close": "7.22",
            "5. adjusted close": "7.22",
            "6. volume": "48030688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-20": {
            "1. open": "7.06",
            "2. high": "7.16",
            "3. low": "7.04",
            "4. close": "7.13",
            "5. adjusted close": "7.13",
            "6. volume": "41191616",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-17": {
            "1. open": "7.17",
            "2. high": "7.18",
            "3. low": "7.08",
            "4. close": "7.08",
            "5. adjusted close": "7.08",
            "6. volume": "55566776",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-16": {
            "1. open": "7.18",
            "2. high": "7.22",
            "3. low": "7.12",
            "4. close": "7.19",
            "5. adjusted close": "7.19",
            "6. volume": "47695032",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-15": {
            "1. open": "7.21",
            "2. high": "7.23",
            "3. low": "7.12",
            "4. close": "7.17",
            "5. adjusted close": "7.17",
            "6. volume": "49175340",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-14": {
            "1. open": "7.18",
            "2. high": "7.26",
            "3. low": "7.13",
            "4. close": "7.23",
            "5. adjusted close": "7.23",
            "6. volume": "86962312",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-13": {
            "1. open": "7.39",
            "2. high": "7.42",
            "3. low": "7.06",
            "4. close": "7.24",
            "5. adjusted close": "7.24",
            "6. volume": "118755432",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-10": {
            "1. open": "7.42",
            "2. high": "7.47",
            "3. low": "7.37",
            "4. close": "7.38",
            "5. adjusted close": "7.38",
            "6. volume": "46769820",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-09": {
            "1. open": "7.43",
            "2. high": "7.52",
            "3. low": "7.35",
            "4. close": "7.46",
            "5. adjusted close": "7.46",
            "6. volume": "81723448",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-08": {
            "1. open": "7.45",
            "2. high": "7.51",
            "3. low": "7.38",
            "4. close": "7.42",
            "5. adjusted close": "7.42",
            "6. volume": "59453292",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-07": {
            "1. open": "7.43",
            "2. high": "7.51",
            "3. low": "7.34",
            "4. close": "7.43",
            "5. adjusted close": "7.43",
            "6. volume": "60114912",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-06": {
            "1. open": "7.82",
            "2. high": "7.84",
            "3. low": "7.37",
            "4. close": "7.48",
            "5. adjusted close": "7.48",
            "6. volume": "123159416",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-03": {
            "1. open": "7.97",
            "2. high": "7.97",
            "3. low": "7.76",
            "4. close": "7.84",
            "5. adjusted close": "7.84",
            "6. volume": "54046704",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-02": {
            "1. open": "7.99",
            "2. high": "8.07",
            "3. low": "7.92",
            "4. close": "7.99",
            "5. adjusted close": "7.99",
            "6. volume": "48529920",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-31": {
            "1. open": "7.79",
            "2. high": "8.07",
            "3. low": "7.74",
            "4. close": "8.03",
            "5. adjusted close": "8.03",
            "6. volume": "72316400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-30": {
            "1. open": "8.05",
            "2. high": "8.07",
            "3. low": "7.8",
            "4. close": "7.86",
            "5. adjusted close": "7.86",
            "6. volume": "74705680",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-27": {
            "1. open": "7.85",
            "2. high": "8.1",
            "3. low": "7.81",
            "4. close": "8.03",
            "5. adjusted close": "8.03",
            "6. volume": "73964224",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-26": {
            "1. open": "7.9",
            "2. high": "7.91",
            "3. low": "7.75",
            "4. close": "7.8",
            "5. adjusted close": "7.8",
            "6. volume": "53486220",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-25": {
            "1. open": "7.83",
            "2. high": "7.93",
            "3. low": "7.76",
            "4. close": "7.91",
            "5. adjusted close": "7.91",
            "6. volume": "45541440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-24": {
            "1. open": "7.8",
            "2. high": "7.95",
            "3. low": "7.71",
            "4. close": "7.83",
            "5. adjusted close": "7.83",
            "6. volume": "52440680",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-23": {
            "1. open": "7.86",
            "2. high": "7.9",
            "3. low": "7.72",
            "4. close": "7.79",
            "5. adjusted close": "7.79",
            "6. volume": "64642036",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-20": {
            "1. open": "8.18",
            "2. high": "8.19",
            "3. low": "7.85",
            "4. close": "7.85",
            "5. adjusted close": "7.85",
            "6. volume": "83183144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-19": {
            "1. open": "8.28",
            "2. high": "8.32",
            "3. low": "8.11",
            "4. close": "8.14",
            "5. adjusted close": "8.14",
            "6. volume": "58666408",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-18": {
            "1. open": "8.3",
            "2. high": "8.33",
            "3. low": "8.24",
            "4. close": "8.26",
            "5. adjusted close": "8.26",
            "6. volume": "46767848",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-17": {
            "1. open": "8.45",
            "2. high": "8.46",
            "3. low": "8.25",
            "4. close": "8.27",
            "5. adjusted close": "8.27",
            "6. volume": "66563248",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-16": {
            "1. open": "8.56",
            "2. high": "8.59",
            "3. low": "8.42",
            "4. close": "8.43",
            "5. adjusted close": "8.43",
            "6. volume": "56120276",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-13": {
            "1. open": "8.5",
            "2. high": "8.6",
            "3. low": "8.49",
            "4. close": "8.54",
            "5. adjusted close": "8.54",
            "6. volume": "40964880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-12": {
            "1. open": "8.52",
            "2. high": "8.58",
            "3. low": "8.51",
            "4. close": "8.53",
            "5. adjusted close": "8.53",
            "6. volume": "39013316",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-11": {
            "1. open": "8.62",
            "2. high": "8.65",
            "3. low": "8.52",
            "4. close": "8.54",
            "5. adjusted close": "8.54",
            "6. volume": "54940028",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-10": {
            "1. open": "8.62",
            "2. high": "8.71",
            "3. low": "8.62",
            "4. close": "8.67",
            "5. adjusted close": "8.67",
            "6. volume": "53895968",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-09": {
            "1. open": "8.69",
            "2. high": "8.74",
            "3. low": "8.59",
            "4. close": "8.62",
            "5. adjusted close": "8.62",
            "6. volume": "42454624",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-06": {
            "1. open": "8.7",
            "2. high": "8.78",
            "3. low": "8.63",
            "4. close": "8.67",
            "5. adjusted close": "8.67",
            "6. volume": "49028992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-05": {
            "1. open": "8.74",
            "2. high": "8.84",
            "3. low": "8.69",
            "4. close": "8.74",
            "5. adjusted close": "8.74",
            "6. volume": "65159192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-04": {
            "1. open": "8.6",
            "2. high": "8.85",
            "3. low": "8.58",
            "4. close": "8.74",
            "5. adjusted close": "8.74",
            "6. volume": "96920352",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-03": {
            "1. open": "8.55",
            "2. high": "8.69",
            "3. low": "8.49",
            "4. close": "8.65",
            "5. adjusted close": "8.65",
            "6. volume": "60527888",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-02": {
            "1. open": "8.7",
            "2. high": "8.74",
            "3. low": "8.53",
            "4. close": "8.56",
            "5. adjusted close": "8.56",
            "6. volume": "74523864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-29": {
            "1. open": "8.7",
            "2. high": "8.84",
            "3. low": "8.66",
            "4. close": "8.76",
            "5. adjusted close": "8.76",
            "6. volume": "83361064",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-28": {
            "1. open": "8.56",
            "2. high": "8.8",
            "3. low": "8.56",
            "4. close": "8.69",
            "5. adjusted close": "8.69",
            "6. volume": "99854496",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-27": {
            "1. open": "8.54",
            "2. high": "8.6",
            "3. low": "8.48",
            "4. close": "8.56",
            "5. adjusted close": "8.56",
            "6. volume": "65311128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-26": {
            "1. open": "8.61",
            "2. high": "8.65",
            "3. low": "8.5",
            "4. close": "8.54",
            "5. adjusted close": "8.54",
            "6. volume": "72815992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-25": {
            "1. open": "8.6",
            "2. high": "8.69",
            "3. low": "8.5",
            "4. close": "8.61",
            "5. adjusted close": "8.61",
            "6. volume": "79064456",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-22": {
            "1. open": "8.83",
            "2. high": "8.88",
            "3. low": "8.68",
            "4. close": "8.7",
            "5. adjusted close": "8.7",
            "6. volume": "73831840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-21": {
            "1. open": "9.0",
            "2. high": "9.0",
            "3. low": "8.71",
            "4. close": "8.83",
            "5. adjusted close": "8.83",
            "6. volume": "92184384",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-20": {
            "1. open": "9.13",
            "2. high": "9.18",
            "3. low": "9.02",
            "4. close": "9.1",
            "5. adjusted close": "9.1",
            "6. volume": "46224724",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-19": {
            "1. open": "9.19",
            "2. high": "9.19",
            "3. low": "9.03",
            "4. close": "9.08",
            "5. adjusted close": "9.08",
            "6. volume": "64119880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-18": {
            "1. open": "8.92",
            "2. high": "9.21",
            "3. low": "8.83",
            "4. close": "9.2",
            "5. adjusted close": "9.2",
            "6. volume": "112926864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-15": {
            "1. open": "8.69",
            "2. high": "9.01",
            "3. low": "8.65",
            "4. close": "8.91",
            "5. adjusted close": "8.91",
            "6. volume": "82040064",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-14": {
            "1. open": "8.83",
            "2. high": "8.88",
            "3. low": "8.57",
            "4. close": "8.69",
            "5. adjusted close": "8.69",
            "6. volume": "61256992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-13": {
            "1. open": "8.82",
            "2. high": "8.88",
            "3. low": "8.74",
            "4. close": "8.76",
            "5. adjusted close": "8.76",
            "6. volume": "41039736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-12": {
            "1. open": "8.7",
            "2. high": "8.84",
            "3. low": "8.66",
            "4. close": "8.81",
            "5. adjusted close": "8.81",
            "6. volume": "43692620",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-11": {
            "1. open": "8.87",
            "2. high": "8.9",
            "3. low": "8.49",
            "4. close": "8.71",
            "5. adjusted close": "8.71",
            "6. volume": "63161616",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-08": {
            "1. open": "8.95",
            "2. high": "9.05",
            "3. low": "8.85",
            "4. close": "8.87",
            "5. adjusted close": "8.87",
            "6. volume": "45815308",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-07": {
            "1. open": "9.01",
            "2. high": "9.04",
            "3. low": "8.9",
            "4. close": "8.97",
            "5. adjusted close": "8.97",
            "6. volume": "39130488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-06": {
            "1. open": "9.15",
            "2. high": "9.16",
            "3. low": "9.0",
            "4. close": "9.02",
            "5. adjusted close": "9.02",
            "6. volume": "61483872",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-05": {
            "1. open": "9.17",
            "2. high": "9.22",
            "3. low": "9.07",
            "4. close": "9.2",
            "5. adjusted close": "9.2",
            "6. volume": "42789176",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-04": {
            "1. open": "9.48",
            "2. high": "9.49",
            "3. low": "9.18",
            "4. close": "9.2",
            "5. adjusted close": "9.2",
            "6. volume": "53694680",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-01": {
            "1. open": "9.15",
            "2. high": "9.5",
            "3. low": "9.11",
            "4. close": "9.39",
            "5. adjusted close": "9.39",
            "6. volume": "92113320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-31": {
            "1. open": "9.29",
            "2. high": "9.65",
            "3. low": "9.2",
            "4. close": "9.21",
            "5. adjusted close": "9.21",
            "6. volume": "195899616",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-30": {
            "1. open": "8.97",
            "2. high": "9.1",
            "3. low": "8.78",
            "4. close": "9.08",
            "5. adjusted close": "9.08",
            "6. volume": "92582856",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-29": {
            "1. open": "8.74",
            "2. high": "8.95",
            "3. low": "8.67",
            "4. close": "8.85",
            "5. adjusted close": "8.85",
            "6. volume": "87113736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-28": {
            "1. open": "8.95",
            "2. high": "8.95",
            "3. low": "8.71",
            "4. close": "8.73",
            "5. adjusted close": "8.73",
            "6. volume": "55573520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-25": {
            "1. open": "8.97",
            "2. high": "9.06",
            "3. low": "8.87",
            "4. close": "8.9",
            "5. adjusted close": "8.9",
            "6. volume": "51716000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-24": {
            "1. open": "9.0",
            "2. high": "9.17",
            "3. low": "8.84",
            "4. close": "8.96",
            "5. adjusted close": "8.96",
            "6. volume": "71400848",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-23": {
            "1. open": "9.1",
            "2. high": "9.23",
            "3. low": "9.03",
            "4. close": "9.07",
            "5. adjusted close": "9.07",
            "6. volume": "74875216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-22": {
            "1. open": "9.16",
            "2. high": "9.17",
            "3. low": "9.05",
            "4. close": "9.08",
            "5. adjusted close": "9.08",
            "6. volume": "62510304",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-21": {
            "1. open": "9.18",
            "2. high": "9.2",
            "3. low": "9.04",
            "4. close": "9.18",
            "5. adjusted close": "9.18",
            "6. volume": "66814928",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-18": {
            "1. open": "9.09",
            "2. high": "9.2",
            "3. low": "9.02",
            "4. close": "9.17",
            "5. adjusted close": "9.17",
            "6. volume": "48938200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-17": {
            "1. open": "9.13",
            "2. high": "9.18",
            "3. low": "9.05",
            "4. close": "9.07",
            "5. adjusted close": "9.07",
            "6. volume": "35453168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-16": {
            "1. open": "9.14",
            "2. high": "9.21",
            "3. low": "9.02",
            "4. close": "9.07",
            "5. adjusted close": "9.07",
            "6. volume": "63764716",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-15": {
            "1. open": "9.2",
            "2. high": "9.22",
            "3. low": "9.1",
            "4. close": "9.19",
            "5. adjusted close": "9.19",
            "6. volume": "75066232",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-14": {
            "1. open": "9.43",
            "2. high": "9.43",
            "3. low": "9.16",
            "4. close": "9.2",
            "5. adjusted close": "9.2",
            "6. volume": "116793088",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-11": {
            "1. open": "9.45",
            "2. high": "9.48",
            "3. low": "9.35",
            "4. close": "9.44",
            "5. adjusted close": "9.44",
            "6. volume": "80225712",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-10": {
            "1. open": "9.39",
            "2. high": "9.47",
            "3. low": "9.3",
            "4. close": "9.41",
            "5. adjusted close": "9.41",
            "6. volume": "72710576",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-09": {
            "1. open": "9.5",
            "2. high": "9.51",
            "3. low": "9.32",
            "4. close": "9.39",
            "5. adjusted close": "9.39",
            "6. volume": "85036560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-08": {
            "1. open": "9.11",
            "2. high": "9.6",
            "3. low": "9.01",
            "4. close": "9.55",
            "5. adjusted close": "9.55",
            "6. volume": "154685280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-30": {
            "1. open": "9.08",
            "2. high": "9.18",
            "3. low": "9.03",
            "4. close": "9.13",
            "5. adjusted close": "9.13",
            "6. volume": "63375632",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-27": {
            "1. open": "9.02",
            "2. high": "9.08",
            "3. low": "8.95",
            "4. close": "9.06",
            "5. adjusted close": "9.06",
            "6. volume": "69524584",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-26": {
            "1. open": "9.2",
            "2. high": "9.25",
            "3. low": "8.99",
            "4. close": "9.01",
            "5. adjusted close": "9.01",
            "6. volume": "121394048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-25": {
            "1. open": "9.4",
            "2. high": "9.4",
            "3. low": "9.15",
            "4. close": "9.19",
            "5. adjusted close": "9.19",
            "6. volume": "145011056",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-24": {
            "1. open": "9.62",
            "2. high": "9.63",
            "3. low": "9.36",
            "4. close": "9.4",
            "5. adjusted close": "9.4",
            "6. volume": "116562568",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-23": {
            "1. open": "9.68",
            "2. high": "9.71",
            "3. low": "9.58",
            "4. close": "9.69",
            "5. adjusted close": "9.69",
            "6. volume": "70982160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-18": {
            "1. open": "9.6",
            "2. high": "9.66",
            "3. low": "9.56",
            "4. close": "9.63",
            "5. adjusted close": "9.63",
            "6. volume": "63167952",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-17": {
            "1. open": "9.97",
            "2. high": "9.97",
            "3. low": "9.59",
            "4. close": "9.6",
            "5. adjusted close": "9.6",
            "6. volume": "113583160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-16": {
            "1. open": "10.21",
            "2. high": "10.28",
            "3. low": "9.9",
            "4. close": "9.92",
            "5. adjusted close": "9.92",
            "6. volume": "93173792",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-13": {
            "1. open": "10.21",
            "2. high": "10.4",
            "3. low": "10.1",
            "4. close": "10.14",
            "5. adjusted close": "10.14",
            "6. volume": "110885696",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-12": {
            "1. open": "10.25",
            "2. high": "10.38",
            "3. low": "9.97",
            "4. close": "10.22",
            "5. adjusted close": "10.22",
            "6. volume": "125597432",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-11": {
            "1. open": "10.18",
            "2. high": "10.45",
            "3. low": "10.1",
            "4. close": "10.23",
            "5. adjusted close": "10.23",
            "6. volume": "148168688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-10": {
            "1. open": "10.0",
            "2. high": "10.11",
            "3. low": "9.9",
            "4. close": "10.08",
            "5. adjusted close": "10.08",
            "6. volume": "103608888",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-09": {
            "1. open": "9.57",
            "2. high": "10.12",
            "3. low": "9.53",
            "4. close": "9.94",
            "5. adjusted close": "9.94",
            "6. volume": "194597008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-06": {
            "1. open": "9.63",
            "2. high": "9.81",
            "3. low": "9.46",
            "4. close": "9.55",
            "5. adjusted close": "9.55",
            "6. volume": "89402600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-05": {
            "1. open": "9.7",
            "2. high": "9.9",
            "3. low": "9.66",
            "4. close": "9.66",
            "5. adjusted close": "9.66",
            "6. volume": "105688312",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-04": {
            "1. open": "9.65",
            "2. high": "9.75",
            "3. low": "9.6",
            "4. close": "9.63",
            "5. adjusted close": "9.63",
            "6. volume": "76908304",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-03": {
            "1. open": "9.35",
            "2. high": "9.73",
            "3. low": "9.25",
            "4. close": "9.71",
            "5. adjusted close": "9.71",
            "6. volume": "164005888",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-02": {
            "1. open": "9.5",
            "2. high": "9.52",
            "3. low": "9.17",
            "4. close": "9.29",
            "5. adjusted close": "9.29",
            "6. volume": "92254912",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-30": {
            "1. open": "9.44",
            "2. high": "9.54",
            "3. low": "9.36",
            "4. close": "9.46",
            "5. adjusted close": "9.46",
            "6. volume": "68333832",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-29": {
            "1. open": "9.45",
            "2. high": "9.5",
            "3. low": "9.36",
            "4. close": "9.48",
            "5. adjusted close": "9.48",
            "6. volume": "66549232",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-28": {
            "1. open": "9.54",
            "2. high": "9.54",
            "3. low": "9.36",
            "4. close": "9.45",
            "5. adjusted close": "9.45",
            "6. volume": "92721984",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-27": {
            "1. open": "9.69",
            "2. high": "9.74",
            "3. low": "9.57",
            "4. close": "9.63",
            "5. adjusted close": "9.63",
            "6. volume": "65414992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-26": {
            "1. open": "9.57",
            "2. high": "9.73",
            "3. low": "9.42",
            "4. close": "9.72",
            "5. adjusted close": "9.72",
            "6. volume": "85905184",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-23": {
            "1. open": "9.65",
            "2. high": "9.67",
            "3. low": "9.36",
            "4. close": "9.56",
            "5. adjusted close": "9.56",
            "6. volume": "72848080",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-22": {
            "1. open": "9.6",
            "2. high": "9.75",
            "3. low": "9.54",
            "4. close": "9.58",
            "5. adjusted close": "9.58",
            "6. volume": "56106360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-21": {
            "1. open": "9.75",
            "2. high": "9.78",
            "3. low": "9.54",
            "4. close": "9.6",
            "5. adjusted close": "9.6",
            "6. volume": "75388584",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-20": {
            "1. open": "9.92",
            "2. high": "9.99",
            "3. low": "9.71",
            "4. close": "9.76",
            "5. adjusted close": "9.76",
            "6. volume": "96750920",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-19": {
            "1. open": "9.81",
            "2. high": "10.05",
            "3. low": "9.7",
            "4. close": "9.96",
            "5. adjusted close": "9.96",
            "6. volume": "99054016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-16": {
            "1. open": "9.87",
            "2. high": "10.5",
            "3. low": "9.79",
            "4. close": "9.89",
            "5. adjusted close": "9.89",
            "6. volume": "159407136",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-15": {
            "1. open": "10.1",
            "2. high": "10.14",
            "3. low": "9.89",
            "4. close": "9.91",
            "5. adjusted close": "9.91",
            "6. volume": "77319224",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-14": {
            "1. open": "10.25",
            "2. high": "10.34",
            "3. low": "10.07",
            "4. close": "10.09",
            "5. adjusted close": "10.09",
            "6. volume": "92923104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-13": {
            "1. open": "10.12",
            "2. high": "10.19",
            "3. low": "10.03",
            "4. close": "10.16",
            "5. adjusted close": "10.16",
            "6. volume": "84442592",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-12": {
            "1. open": "9.77",
            "2. high": "10.13",
            "3. low": "9.77",
            "4. close": "10.13",
            "5. adjusted close": "10.13",
            "6. volume": "141877024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-09": {
            "1. open": "9.88",
            "2. high": "9.91",
            "3. low": "9.6",
            "4. close": "9.75",
            "5. adjusted close": "9.75",
            "6. volume": "71965192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-08": {
            "1. open": "10.04",
            "2. high": "10.04",
            "3. low": "9.76",
            "4. close": "9.79",
            "5. adjusted close": "9.79",
            "6. volume": "78178872",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-07": {
            "1. open": "10.1",
            "2. high": "10.34",
            "3. low": "9.93",
            "4. close": "9.98",
            "5. adjusted close": "9.98",
            "6. volume": "155839504",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-06": {
            "1. open": "9.85",
            "2. high": "9.96",
            "3. low": "9.66",
            "4. close": "9.93",
            "5. adjusted close": "9.93",
            "6. volume": "102637824",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-05": {
            "1. open": "9.9",
            "2. high": "10.04",
            "3. low": "9.82",
            "4. close": "9.99",
            "5. adjusted close": "9.99",
            "6. volume": "76602584",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-02": {
            "1. open": "10.07",
            "2. high": "10.26",
            "3. low": "9.9",
            "4. close": "9.98",
            "5. adjusted close": "9.98",
            "6. volume": "132833864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-01": {
            "1. open": "9.57",
            "2. high": "9.88",
            "3. low": "9.5",
            "4. close": "9.74",
            "5. adjusted close": "9.74",
            "6. volume": "98028904",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-31": {
            "1. open": "9.8",
            "2. high": "10.1",
            "3. low": "9.49",
            "4. close": "9.52",
            "5. adjusted close": "9.52",
            "6. volume": "158506992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-30": {
            "1. open": "9.13",
            "2. high": "9.47",
            "3. low": "9.01",
            "4. close": "9.26",
            "5. adjusted close": "9.26",
            "6. volume": "94080808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-29": {
            "1. open": "9.28",
            "2. high": "9.28",
            "3. low": "8.93",
            "4. close": "9.15",
            "5. adjusted close": "9.15",
            "6. volume": "110724864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-26": {
            "1. open": "9.41",
            "2. high": "9.53",
            "3. low": "9.3",
            "4. close": "9.35",
            "5. adjusted close": "9.35",
            "6. volume": "64357476",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-25": {
            "1. open": "9.59",
            "2. high": "9.69",
            "3. low": "9.4",
            "4. close": "9.5",
            "5. adjusted close": "9.5",
            "6. volume": "73204960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-24": {
            "1. open": "9.8",
            "2. high": "9.85",
            "3. low": "9.4",
            "4. close": "9.59",
            "5. adjusted close": "9.59",
            "6. volume": "110450896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-23": {
            "1. open": "9.5",
            "2. high": "9.88",
            "3. low": "9.42",
            "4. close": "9.88",
            "5. adjusted close": "9.88",
            "6. volume": "91277072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-22": {
            "1. open": "9.48",
            "2. high": "9.6",
            "3. low": "9.29",
            "4. close": "9.45",
            "5. adjusted close": "9.45",
            "6. volume": "88292656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-19": {
            "1. open": "10.15",
            "2. high": "10.18",
            "3. low": "9.5",
            "4. close": "9.56",
            "5. adjusted close": "9.56",
            "6. volume": "138749312",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-18": {
            "1. open": "10.35",
            "2. high": "10.52",
            "3. low": "10.07",
            "4. close": "10.12",
            "5. adjusted close": "10.12",
            "6. volume": "73428320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-17": {
            "1. open": "10.35",
            "2. high": "10.7",
            "3. low": "10.1",
            "4. close": "10.39",
            "5. adjusted close": "10.39",
            "6. volume": "91172856",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-16": {
            "1. open": "10.34",
            "2. high": "10.52",
            "3. low": "10.11",
            "4. close": "10.45",
            "5. adjusted close": "10.45",
            "6. volume": "89019728",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-15": {
            "1. open": "10.45",
            "2. high": "10.75",
            "3. low": "10.24",
            "4. close": "10.45",
            "5. adjusted close": "10.45",
            "6. volume": "86632512",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-12": {
            "1. open": "10.83",
            "2. high": "10.95",
            "3. low": "10.32",
            "4. close": "10.4",
            "5. adjusted close": "10.4",
            "6. volume": "92669016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-11": {
            "1. open": "10.37",
            "2. high": "11.01",
            "3. low": "10.35",
            "4. close": "10.78",
            "5. adjusted close": "10.78",
            "6. volume": "197670624",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-10": {
            "1. open": "9.71",
            "2. high": "10.31",
            "3. low": "9.63",
            "4. close": "10.28",
            "5. adjusted close": "10.28",
            "6. volume": "94910144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-09": {
            "1. open": "9.91",
            "2. high": "10.05",
            "3. low": "9.58",
            "4. close": "9.66",
            "5. adjusted close": "9.66",
            "6. volume": "80460976",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-08": {
            "1. open": "10.06",
            "2. high": "10.33",
            "3. low": "9.9",
            "4. close": "10.0",
            "5. adjusted close": "10.0",
            "6. volume": "84632752",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-05": {
            "1. open": "10.2",
            "2. high": "10.7",
            "3. low": "10.06",
            "4. close": "10.2",
            "5. adjusted close": "10.2",
            "6. volume": "142439856",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-04": {
            "1. open": "9.38",
            "2. high": "9.92",
            "3. low": "9.38",
            "4. close": "9.8",
            "5. adjusted close": "9.8",
            "6. volume": "132003808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-03": {
            "1. open": "9.7",
            "2. high": "9.7",
            "3. low": "9.22",
            "4. close": "9.46",
            "5. adjusted close": "9.46",
            "6. volume": "123077784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-02": {
            "1. open": "9.88",
            "2. high": "9.91",
            "3. low": "9.4",
            "4. close": "9.72",
            "5. adjusted close": "9.72",
            "6. volume": "110995664",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-01": {
            "1. open": "9.74",
            "2. high": "10.0",
            "3. low": "9.62",
            "4. close": "9.88",
            "5. adjusted close": "9.88",
            "6. volume": "103759336",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-28": {
            "1. open": "9.15",
            "2. high": "10.0",
            "3. low": "9.15",
            "4. close": "9.85",
            "5. adjusted close": "9.85",
            "6. volume": "234909280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-27": {
            "1. open": "9.1",
            "2. high": "9.36",
            "3. low": "9.01",
            "4. close": "9.09",
            "5. adjusted close": "9.09",
            "6. volume": "129277448",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-26": {
            "1. open": "9.1",
            "2. high": "9.14",
            "3. low": "8.79",
            "4. close": "8.99",
            "5. adjusted close": "8.99",
            "6. volume": "143592192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-25": {
            "1. open": "8.9",
            "2. high": "9.16",
            "3. low": "8.38",
            "4. close": "8.85",
            "5. adjusted close": "8.85",
            "6. volume": "170938864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-24": {
            "1. open": "9.88",
            "2. high": "9.88",
            "3. low": "9.0",
            "4. close": "9.03",
            "5. adjusted close": "9.03",
            "6. volume": "173365088",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-21": {
            "1. open": "9.72",
            "2. high": "10.06",
            "3. low": "9.6",
            "4. close": "9.9",
            "5. adjusted close": "9.9",
            "6. volume": "90978984",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-20": {
            "1. open": "10.19",
            "2. high": "10.27",
            "3. low": "9.89",
            "4. close": "9.92",
            "5. adjusted close": "9.92",
            "6. volume": "80301176",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-19": {
            "1. open": "10.38",
            "2. high": "10.38",
            "3. low": "9.99",
            "4. close": "10.19",
            "5. adjusted close": "10.19",
            "6. volume": "96882104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-18": {
            "1. open": "10.35",
            "2. high": "10.47",
            "3. low": "10.3",
            "4. close": "10.44",
            "5. adjusted close": "10.44",
            "6. volume": "70590360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-17": {
            "1. open": "10.73",
            "2. high": "10.75",
            "3. low": "10.18",
            "4. close": "10.33",
            "5. adjusted close": "10.33",
            "6. volume": "117954912",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-14": {
            "1. open": "10.71",
            "2. high": "10.82",
            "3. low": "10.65",
            "4. close": "10.69",
            "5. adjusted close": "10.69",
            "6. volume": "56813740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-13": {
            "1. open": "11.0",
            "2. high": "11.0",
            "3. low": "10.45",
            "4. close": "10.67",
            "5. adjusted close": "10.67",
            "6. volume": "86938920",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-07": {
            "1. open": "11.45",
            "2. high": "11.53",
            "3. low": "11.06",
            "4. close": "11.21",
            "5. adjusted close": "11.21",
            "6. volume": "87652504",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-06": {
            "1. open": "11.79",
            "2. high": "11.82",
            "3. low": "11.43",
            "4. close": "11.49",
            "5. adjusted close": "11.49",
            "6. volume": "67642760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-05": {
            "1. open": "11.9",
            "2. high": "11.9",
            "3. low": "11.68",
            "4. close": "11.83",
            "5. adjusted close": "11.83",
            "6. volume": "47892832",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-04": {
            "1. open": "12.0",
            "2. high": "12.16",
            "3. low": "11.74",
            "4. close": "11.86",
            "5. adjusted close": "11.86",
            "6. volume": "73788192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-03": {
            "1. open": "12.01",
            "2. high": "12.2",
            "3. low": "11.95",
            "4. close": "12.0",
            "5. adjusted close": "12.0",
            "6. volume": "52348904",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-31": {
            "1. open": "12.31",
            "2. high": "12.41",
            "3. low": "11.95",
            "4. close": "11.98",
            "5. adjusted close": "11.98",
            "6. volume": "61379360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-30": {
            "1. open": "12.2",
            "2. high": "12.45",
            "3. low": "12.11",
            "4. close": "12.31",
            "5. adjusted close": "12.31",
            "6. volume": "51775024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-29": {
            "1. open": "12.36",
            "2. high": "12.61",
            "3. low": "12.26",
            "4. close": "12.32",
            "5. adjusted close": "12.32",
            "6. volume": "98852008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-28": {
            "1. open": "11.81",
            "2. high": "12.38",
            "3. low": "11.72",
            "4. close": "12.36",
            "5. adjusted close": "12.36",
            "6. volume": "94178768",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-27": {
            "1. open": "11.84",
            "2. high": "11.87",
            "3. low": "11.68",
            "4. close": "11.8",
            "5. adjusted close": "11.8",
            "6. volume": "51237500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-24": {
            "1. open": "12.05",
            "2. high": "12.19",
            "3. low": "11.72",
            "4. close": "11.91",
            "5. adjusted close": "11.91",
            "6. volume": "87662032",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-23": {
            "1. open": "12.1",
            "2. high": "12.47",
            "3. low": "11.9",
            "4. close": "12.01",
            "5. adjusted close": "12.01",
            "6. volume": "93165080",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-22": {
            "1. open": "11.99",
            "2. high": "12.3",
            "3. low": "11.88",
            "4. close": "12.1",
            "5. adjusted close": "12.1",
            "6. volume": "76503336",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-21": {
            "1. open": "11.99",
            "2. high": "12.03",
            "3. low": "11.77",
            "4. close": "12.03",
            "5. adjusted close": "12.03",
            "6. volume": "69293264",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-20": {
            "1. open": "12.2",
            "2. high": "12.45",
            "3. low": "11.9",
            "4. close": "11.93",
            "5. adjusted close": "11.93",
            "6. volume": "126290488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-17": {
            "1. open": "11.68",
            "2. high": "12.2",
            "3. low": "11.67",
            "4. close": "12.16",
            "5. adjusted close": "12.16",
            "6. volume": "151364128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-16": {
            "1. open": "11.18",
            "2. high": "11.7",
            "3. low": "11.12",
            "4. close": "11.7",
            "5. adjusted close": "11.7",
            "6. volume": "85115616",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-15": {
            "1. open": "11.32",
            "2. high": "11.42",
            "3. low": "11.21",
            "4. close": "11.31",
            "5. adjusted close": "11.31",
            "6. volume": "32849474",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-14": {
            "1. open": "11.59",
            "2. high": "11.67",
            "3. low": "11.26",
            "4. close": "11.32",
            "5. adjusted close": "11.32",
            "6. volume": "42887760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-13": {
            "1. open": "11.77",
            "2. high": "11.9",
            "3. low": "11.59",
            "4. close": "11.62",
            "5. adjusted close": "11.62",
            "6. volume": "38375176",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-10": {
            "1. open": "11.58",
            "2. high": "11.78",
            "3. low": "11.55",
            "4. close": "11.75",
            "5. adjusted close": "11.75",
            "6. volume": "40236096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-09": {
            "1. open": "11.69",
            "2. high": "11.73",
            "3. low": "11.4",
            "4. close": "11.59",
            "5. adjusted close": "11.59",
            "6. volume": "61023712",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-08": {
            "1. open": "11.72",
            "2. high": "12.04",
            "3. low": "11.68",
            "4. close": "11.74",
            "5. adjusted close": "11.74",
            "6. volume": "80520424",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-07": {
            "1. open": "11.27",
            "2. high": "11.61",
            "3. low": "11.25",
            "4. close": "11.58",
            "5. adjusted close": "11.58",
            "6. volume": "79763992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-06": {
            "1. open": "11.39",
            "2. high": "11.48",
            "3. low": "11.24",
            "4. close": "11.32",
            "5. adjusted close": "11.32",
            "6. volume": "70548376",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-03": {
            "1. open": "11.35",
            "2. high": "11.7",
            "3. low": "11.34",
            "4. close": "11.39",
            "5. adjusted close": "11.39",
            "6. volume": "100654064",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-02": {
            "1. open": "10.88",
            "2. high": "11.38",
            "3. low": "10.86",
            "4. close": "11.34",
            "5. adjusted close": "11.34",
            "6. volume": "73106312",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-26": {
            "1. open": "10.99",
            "2. high": "11.19",
            "3. low": "10.99",
            "4. close": "11.03",
            "5. adjusted close": "11.03",
            "6. volume": "48444344",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-25": {
            "1. open": "11.24",
            "2. high": "11.24",
            "3. low": "10.91",
            "4. close": "10.98",
            "5. adjusted close": "10.98",
            "6. volume": "102690864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-24": {
            "1. open": "11.28",
            "2. high": "11.44",
            "3. low": "11.04",
            "4. close": "11.3",
            "5. adjusted close": "11.3",
            "6. volume": "100774304",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-23": {
            "1. open": "11.58",
            "2. high": "11.58",
            "3. low": "10.98",
            "4. close": "11.28",
            "5. adjusted close": "11.28",
            "6. volume": "100475440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-22": {
            "1. open": "11.94",
            "2. high": "12.0",
            "3. low": "11.41",
            "4. close": "11.69",
            "5. adjusted close": "11.69",
            "6. volume": "96935832",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-19": {
            "1. open": "11.74",
            "2. high": "11.93",
            "3. low": "11.59",
            "4. close": "11.91",
            "5. adjusted close": "11.91",
            "6. volume": "86913544",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-18": {
            "1. open": "11.56",
            "2. high": "11.93",
            "3. low": "11.52",
            "4. close": "11.7",
            "5. adjusted close": "11.7",
            "6. volume": "65582888",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-17": {
            "1. open": "11.63",
            "2. high": "11.89",
            "3. low": "11.42",
            "4. close": "11.65",
            "5. adjusted close": "11.65",
            "6. volume": "87720144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-16": {
            "1. open": "10.93",
            "2. high": "11.66",
            "3. low": "10.9",
            "4. close": "11.64",
            "5. adjusted close": "11.64",
            "6. volume": "142495344",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-15": {
            "1. open": "10.98",
            "2. high": "11.19",
            "3. low": "10.75",
            "4. close": "11.03",
            "5. adjusted close": "11.03",
            "6. volume": "65294368",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-12": {
            "1. open": "10.94",
            "2. high": "11.07",
            "3. low": "10.89",
            "4. close": "10.92",
            "5. adjusted close": "10.92",
            "6. volume": "37744200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-11": {
            "1. open": "11.19",
            "2. high": "11.35",
            "3. low": "10.99",
            "4. close": "11.0",
            "5. adjusted close": "11.0",
            "6. volume": "51563840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-10": {
            "1. open": "11.03",
            "2. high": "11.2",
            "3. low": "10.94",
            "4. close": "11.04",
            "5. adjusted close": "11.04",
            "6. volume": "60813232",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-09": {
            "1. open": "10.98",
            "2. high": "11.25",
            "3. low": "10.93",
            "4. close": "10.99",
            "5. adjusted close": "10.99",
            "6. volume": "65685832",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-08": {
            "1. open": "10.88",
            "2. high": "11.07",
            "3. low": "10.6",
            "4. close": "10.98",
            "5. adjusted close": "10.98",
            "6. volume": "66456864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-03": {
            "1. open": "11.23",
            "2. high": "11.43",
            "3. low": "11.01",
            "4. close": "11.2",
            "5. adjusted close": "11.2",
            "6. volume": "53910464",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-02": {
            "1. open": "11.07",
            "2. high": "11.45",
            "3. low": "11.0",
            "4. close": "11.2",
            "5. adjusted close": "11.2",
            "6. volume": "90543000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-01": {
            "1. open": "10.83",
            "2. high": "11.25",
            "3. low": "10.83",
            "4. close": "11.0",
            "5. adjusted close": "11.0",
            "6. volume": "67843856",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-29": {
            "1. open": "10.94",
            "2. high": "10.98",
            "3. low": "10.71",
            "4. close": "10.76",
            "5. adjusted close": "10.76",
            "6. volume": "41894996",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-28": {
            "1. open": "11.05",
            "2. high": "11.07",
            "3. low": "10.5",
            "4. close": "10.96",
            "5. adjusted close": "10.96",
            "6. volume": "105144160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-27": {
            "1. open": "11.09",
            "2. high": "11.43",
            "3. low": "11.09",
            "4. close": "11.25",
            "5. adjusted close": "11.25",
            "6. volume": "60769800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-26": {
            "1. open": "11.17",
            "2. high": "11.57",
            "3. low": "11.1",
            "4. close": "11.12",
            "5. adjusted close": "11.12",
            "6. volume": "97241216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-25": {
            "1. open": "11.05",
            "2. high": "11.25",
            "3. low": "10.91",
            "4. close": "11.14",
            "5. adjusted close": "11.14",
            "6. volume": "59536496",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-22": {
            "1. open": "11.0",
            "2. high": "11.08",
            "3. low": "10.82",
            "4. close": "11.0",
            "5. adjusted close": "11.0",
            "6. volume": "68408208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-21": {
            "1. open": "11.23",
            "2. high": "11.3",
            "3. low": "10.84",
            "4. close": "11.01",
            "5. adjusted close": "11.01",
            "6. volume": "80610376",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-20": {
            "1. open": "10.96",
            "2. high": "11.42",
            "3. low": "10.91",
            "4. close": "11.22",
            "5. adjusted close": "11.22",
            "6. volume": "104552808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-19": {
            "1. open": "10.71",
            "2. high": "11.03",
            "3. low": "10.61",
            "4. close": "10.95",
            "5. adjusted close": "10.95",
            "6. volume": "70996712",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-18": {
            "1. open": "10.43",
            "2. high": "10.8",
            "3. low": "10.43",
            "4. close": "10.69",
            "5. adjusted close": "10.69",
            "6. volume": "62920980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-15": {
            "1. open": "10.75",
            "2. high": "10.98",
            "3. low": "10.33",
            "4. close": "10.48",
            "5. adjusted close": "10.48",
            "6. volume": "104999736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-14": {
            "1. open": "10.82",
            "2. high": "11.01",
            "3. low": "10.64",
            "4. close": "10.8",
            "5. adjusted close": "10.8",
            "6. volume": "70496320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-13": {
            "1. open": "11.2",
            "2. high": "11.2",
            "3. low": "10.87",
            "4. close": "10.95",
            "5. adjusted close": "10.95",
            "6. volume": "64584652",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-12": {
            "1. open": "11.05",
            "2. high": "11.45",
            "3. low": "11.04",
            "4. close": "11.22",
            "5. adjusted close": "11.22",
            "6. volume": "97831064",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-11": {
            "1. open": "10.9",
            "2. high": "11.26",
            "3. low": "10.8",
            "4. close": "11.11",
            "5. adjusted close": "11.11",
            "6. volume": "66667092",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-08": {
            "1. open": "11.22",
            "2. high": "11.3",
            "3. low": "10.95",
            "4. close": "10.96",
            "5. adjusted close": "10.96",
            "6. volume": "70600024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-07": {
            "1. open": "11.09",
            "2. high": "11.43",
            "3. low": "10.89",
            "4. close": "11.21",
            "5. adjusted close": "11.21",
            "6. volume": "114670136",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-06": {
            "1. open": "10.94",
            "2. high": "11.27",
            "3. low": "10.94",
            "4. close": "11.15",
            "5. adjusted close": "11.15",
            "6. volume": "145417472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-05": {
            "1. open": "10.83",
            "2. high": "11.05",
            "3. low": "10.5",
            "4. close": "10.89",
            "5. adjusted close": "10.89",
            "6. volume": "218277520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-04": {
            "1. open": "11.04",
            "2. high": "11.25",
            "3. low": "10.84",
            "4. close": "10.84",
            "5. adjusted close": "10.84",
            "6. volume": "311545536",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-01": {
            "1. open": "12.01",
            "2. high": "12.18",
            "3. low": "11.78",
            "4. close": "12.04",
            "5. adjusted close": "12.04",
            "6. volume": "87506616",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-28": {
            "1. open": "11.52",
            "2. high": "12.09",
            "3. low": "11.52",
            "4. close": "12.0",
            "5. adjusted close": "12.0",
            "6. volume": "154546512",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-27": {
            "1. open": "10.82",
            "2. high": "11.4",
            "3. low": "10.82",
            "4. close": "11.32",
            "5. adjusted close": "11.32",
            "6. volume": "87903096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-26": {
            "1. open": "10.9",
            "2. high": "11.17",
            "3. low": "10.73",
            "4. close": "10.82",
            "5. adjusted close": "10.82",
            "6. volume": "77476144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-25": {
            "1. open": "11.33",
            "2. high": "11.45",
            "3. low": "10.85",
            "4. close": "11.01",
            "5. adjusted close": "11.01",
            "6. volume": "82375536",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-22": {
            "1. open": "11.28",
            "2. high": "11.45",
            "3. low": "11.18",
            "4. close": "11.32",
            "5. adjusted close": "11.32",
            "6. volume": "61331000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-21": {
            "1. open": "11.4",
            "2. high": "11.69",
            "3. low": "11.03",
            "4. close": "11.31",
            "5. adjusted close": "11.31",
            "6. volume": "146114224",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-20": {
            "1. open": "11.18",
            "2. high": "11.46",
            "3. low": "11.14",
            "4. close": "11.44",
            "5. adjusted close": "11.44",
            "6. volume": "84089376",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-19": {
            "1. open": "11.73",
            "2. high": "11.74",
            "3. low": "11.16",
            "4. close": "11.2",
            "5. adjusted close": "11.2",
            "6. volume": "118304952",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-18": {
            "1. open": "12.13",
            "2. high": "12.22",
            "3. low": "11.61",
            "4. close": "11.7",
            "5. adjusted close": "11.7",
            "6. volume": "78311008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-08": {
            "1. open": "11.8",
            "2. high": "12.19",
            "3. low": "11.78",
            "4. close": "12.03",
            "5. adjusted close": "12.03",
            "6. volume": "79113928",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-07": {
            "1. open": "12.07",
            "2. high": "12.1",
            "3. low": "11.79",
            "4. close": "11.88",
            "5. adjusted close": "11.88",
            "6. volume": "77307248",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-06": {
            "1. open": "12.3",
            "2. high": "12.31",
            "3. low": "11.99",
            "4. close": "12.16",
            "5. adjusted close": "12.16",
            "6. volume": "74930072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-05": {
            "1. open": "11.91",
            "2. high": "12.52",
            "3. low": "11.8",
            "4. close": "12.33",
            "5. adjusted close": "12.33",
            "6. volume": "169459024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-04": {
            "1. open": "11.83",
            "2. high": "12.1",
            "3. low": "11.51",
            "4. close": "11.9",
            "5. adjusted close": "11.9",
            "6. volume": "146699792",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-01": {
            "1. open": "12.05",
            "2. high": "12.15",
            "3. low": "11.63",
            "4. close": "11.96",
            "5. adjusted close": "11.96",
            "6. volume": "168332416",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-31": {
            "1. open": "12.6",
            "2. high": "12.64",
            "3. low": "11.95",
            "4. close": "12.01",
            "5. adjusted close": "12.01",
            "6. volume": "151307792",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-30": {
            "1. open": "12.17",
            "2. high": "12.75",
            "3. low": "12.15",
            "4. close": "12.67",
            "5. adjusted close": "12.67",
            "6. volume": "127081232",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-29": {
            "1. open": "12.09",
            "2. high": "12.65",
            "3. low": "12.06",
            "4. close": "12.21",
            "5. adjusted close": "12.21",
            "6. volume": "135988608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-28": {
            "1. open": "11.65",
            "2. high": "12.17",
            "3. low": "11.64",
            "4. close": "12.06",
            "5. adjusted close": "12.06",
            "6. volume": "138997968",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-25": {
            "1. open": "11.98",
            "2. high": "12.02",
            "3. low": "11.57",
            "4. close": "11.7",
            "5. adjusted close": "11.7",
            "6. volume": "86321704",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-24": {
            "1. open": "11.61",
            "2. high": "12.22",
            "3. low": "11.57",
            "4. close": "11.95",
            "5. adjusted close": "11.95",
            "6. volume": "219041824",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-23": {
            "1. open": "11.8",
            "2. high": "11.83",
            "3. low": "11.5",
            "4. close": "11.69",
            "5. adjusted close": "11.69",
            "6. volume": "129945192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-22": {
            "1. open": "11.69",
            "2. high": "12.18",
            "3. low": "11.57",
            "4. close": "11.76",
            "5. adjusted close": "11.76",
            "6. volume": "464332640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-21": {
            "1. open": "11.13",
            "2. high": "11.13",
            "3. low": "11.13",
            "4. close": "11.13",
            "5. adjusted close": "11.13",
            "6. volume": "23430892",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-25": {
            "1. open": "9.55",
            "2. high": "10.26",
            "3. low": "9.5",
            "4. close": "10.12",
            "5. adjusted close": "10.12",
            "6. volume": "166448832",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-24": {
            "1. open": "9.45",
            "2. high": "9.61",
            "3. low": "9.43",
            "4. close": "9.55",
            "5. adjusted close": "9.55",
            "6. volume": "47518724",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-21": {
            "1. open": "9.5",
            "2. high": "9.6",
            "3. low": "9.33",
            "4. close": "9.43",
            "5. adjusted close": "9.43",
            "6. volume": "54450908",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-20": {
            "1. open": "9.25",
            "2. high": "9.51",
            "3. low": "9.18",
            "4. close": "9.48",
            "5. adjusted close": "9.48",
            "6. volume": "79967400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-19": {
            "1. open": "9.21",
            "2. high": "9.36",
            "3. low": "9.01",
            "4. close": "9.31",
            "5. adjusted close": "9.31",
            "6. volume": "137002048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-18": {
            "1. open": "9.51",
            "2. high": "9.67",
            "3. low": "9.16",
            "4. close": "9.22",
            "5. adjusted close": "9.22",
            "6. volume": "141128464",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-17": {
            "1. open": "9.68",
            "2. high": "9.9",
            "3. low": "9.49",
            "4. close": "9.57",
            "5. adjusted close": "9.57",
            "6. volume": "99622064",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-14": {
            "1. open": "9.34",
            "2. high": "9.73",
            "3. low": "9.29",
            "4. close": "9.7",
            "5. adjusted close": "9.7",
            "6. volume": "120122104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-13": {
            "1. open": "9.23",
            "2. high": "9.42",
            "3. low": "9.12",
            "4. close": "9.32",
            "5. adjusted close": "9.32",
            "6. volume": "68234120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-12": {
            "1. open": "9.24",
            "2. high": "9.33",
            "3. low": "9.06",
            "4. close": "9.24",
            "5. adjusted close": "9.24",
            "6. volume": "47958008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-11": {
            "1. open": "9.3",
            "2. high": "9.35",
            "3. low": "9.23",
            "4. close": "9.24",
            "5. adjusted close": "9.24",
            "6. volume": "32082816",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-10": {
            "1. open": "9.26",
            "2. high": "9.4",
            "3. low": "9.16",
            "4. close": "9.34",
            "5. adjusted close": "9.34",
            "6. volume": "102496112",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-07": {
            "1. open": "9.28",
            "2. high": "9.4",
            "3. low": "9.09",
            "4. close": "9.2",
            "5. adjusted close": "9.2",
            "6. volume": "89478928",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-06": {
            "1. open": "9.13",
            "2. high": "9.35",
            "3. low": "9.12",
            "4. close": "9.27",
            "5. adjusted close": "9.27",
            "6. volume": "70892648",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-05": {
            "1. open": "8.92",
            "2. high": "9.35",
            "3. low": "8.92",
            "4. close": "9.14",
            "5. adjusted close": "9.14",
            "6. volume": "117872280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-04": {
            "1. open": "8.79",
            "2. high": "8.96",
            "3. low": "8.62",
            "4. close": "8.95",
            "5. adjusted close": "8.95",
            "6. volume": "62180176",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-03": {
            "1. open": "8.75",
            "2. high": "9.0",
            "3. low": "8.7",
            "4. close": "8.8",
            "5. adjusted close": "8.8",
            "6. volume": "88740720",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-30": {
            "1. open": "8.43",
            "2. high": "8.92",
            "3. low": "8.41",
            "4. close": "8.75",
            "5. adjusted close": "8.75",
            "6. volume": "95192864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-29": {
            "1. open": "8.34",
            "2. high": "8.51",
            "3. low": "8.34",
            "4. close": "8.43",
            "5. adjusted close": "8.43",
            "6. volume": "35909052",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-28": {
            "1. open": "8.44",
            "2. high": "8.47",
            "3. low": "8.32",
            "4. close": "8.34",
            "5. adjusted close": "8.34",
            "6. volume": "25742968",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-27": {
            "1. open": "8.38",
            "2. high": "8.52",
            "3. low": "8.34",
            "4. close": "8.46",
            "5. adjusted close": "8.46",
            "6. volume": "30320076",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-26": {
            "1. open": "8.43",
            "2. high": "8.5",
            "3. low": "8.35",
            "4. close": "8.42",
            "5. adjusted close": "8.42",
            "6. volume": "30318656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-23": {
            "1. open": "8.42",
            "2. high": "8.51",
            "3. low": "8.37",
            "4. close": "8.45",
            "5. adjusted close": "8.45",
            "6. volume": "32228364",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-22": {
            "1. open": "8.31",
            "2. high": "8.47",
            "3. low": "8.28",
            "4. close": "8.38",
            "5. adjusted close": "8.38",
            "6. volume": "30010068",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-21": {
            "1. open": "8.25",
            "2. high": "8.4",
            "3. low": "8.22",
            "4. close": "8.37",
            "5. adjusted close": "8.37",
            "6. volume": "30273756",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-20": {
            "1. open": "8.2",
            "2. high": "8.37",
            "3. low": "8.16",
            "4. close": "8.25",
            "5. adjusted close": "8.25",
            "6. volume": "30590158",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-19": {
            "1. open": "8.21",
            "2. high": "8.28",
            "3. low": "8.07",
            "4. close": "8.18",
            "5. adjusted close": "8.18",
            "6. volume": "28144588",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-16": {
            "1. open": "8.18",
            "2. high": "8.25",
            "3. low": "8.09",
            "4. close": "8.22",
            "5. adjusted close": "8.22",
            "6. volume": "38587584",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-15": {
            "1. open": "8.34",
            "2. high": "8.37",
            "3. low": "8.22",
            "4. close": "8.25",
            "5. adjusted close": "8.25",
            "6. volume": "45267676",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-14": {
            "1. open": "8.34",
            "2. high": "8.41",
            "3. low": "8.27",
            "4. close": "8.37",
            "5. adjusted close": "8.37",
            "6. volume": "21846746",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-13": {
            "1. open": "8.54",
            "2. high": "8.54",
            "3. low": "8.34",
            "4. close": "8.37",
            "5. adjusted close": "8.37",
            "6. volume": "31455114",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-12": {
            "1. open": "8.38",
            "2. high": "8.57",
            "3. low": "8.37",
            "4. close": "8.56",
            "5. adjusted close": "8.56",
            "6. volume": "47566824",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-09": {
            "1. open": "8.45",
            "2. high": "8.54",
            "3. low": "8.37",
            "4. close": "8.38",
            "5. adjusted close": "8.38",
            "6. volume": "33851824",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-08": {
            "1. open": "8.45",
            "2. high": "8.59",
            "3. low": "8.42",
            "4. close": "8.5",
            "5. adjusted close": "8.5",
            "6. volume": "35165928",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-07": {
            "1. open": "8.6",
            "2. high": "8.66",
            "3. low": "8.47",
            "4. close": "8.51",
            "5. adjusted close": "8.51",
            "6. volume": "33180552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-06": {
            "1. open": "8.67",
            "2. high": "8.69",
            "3. low": "8.47",
            "4. close": "8.61",
            "5. adjusted close": "8.61",
            "6. volume": "40986304",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-05": {
            "1. open": "8.65",
            "2. high": "8.73",
            "3. low": "8.5",
            "4. close": "8.67",
            "5. adjusted close": "8.67",
            "6. volume": "49850992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-02": {
            "1. open": "8.61",
            "2. high": "8.7",
            "3. low": "8.53",
            "4. close": "8.65",
            "5. adjusted close": "8.65",
            "6. volume": "74212488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-01": {
            "1. open": "8.3",
            "2. high": "8.65",
            "3. low": "8.27",
            "4. close": "8.59",
            "5. adjusted close": "8.59",
            "6. volume": "131734952",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-31": {
            "1. open": "8.29",
            "2. high": "8.34",
            "3. low": "8.18",
            "4. close": "8.32",
            "5. adjusted close": "8.32",
            "6. volume": "47222524",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-30": {
            "1. open": "8.23",
            "2. high": "8.39",
            "3. low": "8.15",
            "4. close": "8.3",
            "5. adjusted close": "8.3",
            "6. volume": "59343736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-29": {
            "1. open": "8.19",
            "2. high": "8.22",
            "3. low": "8.08",
            "4. close": "8.22",
            "5. adjusted close": "8.22",
            "6. volume": "31262940",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-26": {
            "1. open": "8.35",
            "2. high": "8.39",
            "3. low": "8.13",
            "4. close": "8.2",
            "5. adjusted close": "8.2",
            "6. volume": "35232404",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-25": {
            "1. open": "8.44",
            "2. high": "8.53",
            "3. low": "8.31",
            "4. close": "8.35",
            "5. adjusted close": "8.35",
            "6. volume": "42170324",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-24": {
            "1. open": "8.48",
            "2. high": "8.53",
            "3. low": "8.39",
            "4. close": "8.43",
            "5. adjusted close": "8.43",
            "6. volume": "46099484",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-23": {
            "1. open": "8.4",
            "2. high": "8.57",
            "3. low": "8.36",
            "4. close": "8.4",
            "5. adjusted close": "8.4",
            "6. volume": "50191320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-22": {
            "1. open": "8.38",
            "2. high": "8.49",
            "3. low": "8.25",
            "4. close": "8.42",
            "5. adjusted close": "8.42",
            "6. volume": "65103548",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-19": {
            "1. open": "8.4",
            "2. high": "8.5",
            "3. low": "8.38",
            "4. close": "8.42",
            "5. adjusted close": "8.42",
            "6. volume": "36890984",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-18": {
            "1. open": "8.17",
            "2. high": "8.49",
            "3. low": "8.11",
            "4. close": "8.44",
            "5. adjusted close": "8.44",
            "6. volume": "86013392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-17": {
            "1. open": "8.22",
            "2. high": "8.23",
            "3. low": "8.11",
            "4. close": "8.13",
            "5. adjusted close": "8.13",
            "6. volume": "36720948",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-16": {
            "1. open": "8.18",
            "2. high": "8.25",
            "3. low": "8.14",
            "4. close": "8.18",
            "5. adjusted close": "8.18",
            "6. volume": "29162300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-15": {
            "1. open": "8.26",
            "2. high": "8.26",
            "3. low": "8.14",
            "4. close": "8.19",
            "5. adjusted close": "8.19",
            "6. volume": "21370542",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-12": {
            "1. open": "8.32",
            "2. high": "8.38",
            "3. low": "8.19",
            "4. close": "8.24",
            "5. adjusted close": "8.24",
            "6. volume": "31135664",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-11": {
            "1. open": "8.33",
            "2. high": "8.33",
            "3. low": "8.22",
            "4. close": "8.29",
            "5. adjusted close": "8.29",
            "6. volume": "25436968",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-10": {
            "1. open": "8.37",
            "2. high": "8.37",
            "3. low": "8.2",
            "4. close": "8.36",
            "5. adjusted close": "8.36",
            "6. volume": "50734352",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-09": {
            "1. open": "8.19",
            "2. high": "8.39",
            "3. low": "8.18",
            "4. close": "8.36",
            "5. adjusted close": "8.36",
            "6. volume": "48794284",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-08": {
            "1. open": "8.37",
            "2. high": "8.47",
            "3. low": "8.09",
            "4. close": "8.16",
            "5. adjusted close": "8.16",
            "6. volume": "47316180",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-28": {
            "1. open": "8.12",
            "2. high": "8.45",
            "3. low": "8.06",
            "4. close": "8.43",
            "5. adjusted close": "8.43",
            "6. volume": "76046400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-27": {
            "1. open": "7.8",
            "2. high": "8.23",
            "3. low": "7.74",
            "4. close": "8.21",
            "5. adjusted close": "8.21",
            "6. volume": "76955240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-26": {
            "1. open": "7.9",
            "2. high": "7.93",
            "3. low": "7.72",
            "4. close": "7.79",
            "5. adjusted close": "7.79",
            "6. volume": "24969416",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-25": {
            "1. open": "7.87",
            "2. high": "7.95",
            "3. low": "7.83",
            "4. close": "7.91",
            "5. adjusted close": "7.91",
            "6. volume": "23961652",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-24": {
            "1. open": "7.8",
            "2. high": "7.98",
            "3. low": "7.6",
            "4. close": "7.89",
            "5. adjusted close": "7.89",
            "6. volume": "45501388",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-21": {
            "1. open": "7.8",
            "2. high": "7.86",
            "3. low": "7.76",
            "4. close": "7.81",
            "5. adjusted close": "7.81",
            "6. volume": "38855004",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-20": {
            "1. open": "8.0",
            "2. high": "8.02",
            "3. low": "7.77",
            "4. close": "7.82",
            "5. adjusted close": "7.82",
            "6. volume": "58472788",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-19": {
            "1. open": "8.04",
            "2. high": "8.05",
            "3. low": "7.96",
            "4. close": "8.04",
            "5. adjusted close": "8.04",
            "6. volume": "36685164",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-18": {
            "1. open": "8.02",
            "2. high": "8.11",
            "3. low": "7.95",
            "4. close": "8.01",
            "5. adjusted close": "8.01",
            "6. volume": "34475644",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-17": {
            "1. open": "8.3",
            "2. high": "8.36",
            "3. low": "7.96",
            "4. close": "8.06",
            "5. adjusted close": "8.06",
            "6. volume": "89886704",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-14": {
            "1. open": "8.49",
            "2. high": "8.51",
            "3. low": "8.26",
            "4. close": "8.34",
            "5. adjusted close": "8.34",
            "6. volume": "77417712",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-13": {
            "1. open": "8.44",
            "2. high": "8.54",
            "3. low": "8.35",
            "4. close": "8.42",
            "5. adjusted close": "8.42",
            "6. volume": "25213328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-12": {
            "1. open": "8.53",
            "2. high": "8.62",
            "3. low": "8.33",
            "4. close": "8.45",
            "5. adjusted close": "8.45",
            "6. volume": "46291776",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-11": {
            "1. open": "8.55",
            "2. high": "8.58",
            "3. low": "8.41",
            "4. close": "8.48",
            "5. adjusted close": "8.48",
            "6. volume": "35288028",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-10": {
            "1. open": "8.62",
            "2. high": "8.71",
            "3. low": "8.5",
            "4. close": "8.61",
            "5. adjusted close": "8.61",
            "6. volume": "52496168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-07": {
            "1. open": "8.42",
            "2. high": "8.88",
            "3. low": "8.4",
            "4. close": "8.6",
            "5. adjusted close": "8.6",
            "6. volume": "107057200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-06": {
            "1. open": "8.34",
            "2. high": "8.5",
            "3. low": "8.31",
            "4. close": "8.35",
            "5. adjusted close": "8.35",
            "6. volume": "28171592",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-05": {
            "1. open": "8.23",
            "2. high": "8.41",
            "3. low": "8.21",
            "4. close": "8.32",
            "5. adjusted close": "8.32",
            "6. volume": "39501220",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-04": {
            "1. open": "8.29",
            "2. high": "8.36",
            "3. low": "8.19",
            "4. close": "8.23",
            "5. adjusted close": "8.23",
            "6. volume": "37074476",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-03": {
            "1. open": "8.03",
            "2. high": "8.35",
            "3. low": "8.01",
            "4. close": "8.29",
            "5. adjusted close": "8.29",
            "6. volume": "63069744",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-31": {
            "1. open": "7.95",
            "2. high": "8.12",
            "3. low": "7.95",
            "4. close": "8.02",
            "5. adjusted close": "8.02",
            "6. volume": "27298520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-30": {
            "1. open": "7.88",
            "2. high": "8.04",
            "3. low": "7.88",
            "4. close": "7.99",
            "5. adjusted close": "7.99",
            "6. volume": "31272296",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-29": {
            "1. open": "7.97",
            "2. high": "8.07",
            "3. low": "7.94",
            "4. close": "7.97",
            "5. adjusted close": "7.97",
            "6. volume": "20237240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-28": {
            "1. open": "8.07",
            "2. high": "8.12",
            "3. low": "7.95",
            "4. close": "8.0",
            "5. adjusted close": "8.0",
            "6. volume": "36009464",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-27": {
            "1. open": "8.1",
            "2. high": "8.21",
            "3. low": "8.05",
            "4. close": "8.08",
            "5. adjusted close": "8.08",
            "6. volume": "42663040",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-24": {
            "1. open": "8.05",
            "2. high": "8.16",
            "3. low": "8.02",
            "4. close": "8.12",
            "5. adjusted close": "8.12",
            "6. volume": "34829572",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-23": {
            "1. open": "8.13",
            "2. high": "8.21",
            "3. low": "7.98",
            "4. close": "8.11",
            "5. adjusted close": "8.11",
            "6. volume": "62574208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-22": {
            "1. open": "8.3",
            "2. high": "8.31",
            "3. low": "8.03",
            "4. close": "8.14",
            "5. adjusted close": "8.14",
            "6. volume": "80119016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-21": {
            "1. open": "8.45",
            "2. high": "8.6",
            "3. low": "8.22",
            "4. close": "8.32",
            "5. adjusted close": "8.32",
            "6. volume": "82020296",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-20": {
            "1. open": "8.5",
            "2. high": "8.5",
            "3. low": "8.3",
            "4. close": "8.5",
            "5. adjusted close": "8.5",
            "6. volume": "40163768",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-17": {
            "1. open": "8.63",
            "2. high": "8.7",
            "3. low": "8.5",
            "4. close": "8.61",
            "5. adjusted close": "8.61",
            "6. volume": "26052034",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-16": {
            "1. open": "8.52",
            "2. high": "8.66",
            "3. low": "8.52",
            "4. close": "8.64",
            "5. adjusted close": "8.64",
            "6. volume": "26597064",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-15": {
            "1. open": "8.51",
            "2. high": "8.6",
            "3. low": "8.48",
            "4. close": "8.57",
            "5. adjusted close": "8.57",
            "6. volume": "33558428",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-14": {
            "1. open": "8.44",
            "2. high": "8.58",
            "3. low": "8.35",
            "4. close": "8.58",
            "5. adjusted close": "8.58",
            "6. volume": "49906760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-13": {
            "1. open": "8.76",
            "2. high": "8.76",
            "3. low": "8.32",
            "4. close": "8.42",
            "5. adjusted close": "8.42",
            "6. volume": "123215008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-10": {
            "1. open": "9.0",
            "2. high": "9.0",
            "3. low": "8.75",
            "4. close": "8.79",
            "5. adjusted close": "8.79",
            "6. volume": "45993456",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-09": {
            "1. open": "8.94",
            "2. high": "9.09",
            "3. low": "8.93",
            "4. close": "9.0",
            "5. adjusted close": "9.0",
            "6. volume": "42220432",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-08": {
            "1. open": "8.82",
            "2. high": "9.01",
            "3. low": "8.81",
            "4. close": "8.93",
            "5. adjusted close": "8.93",
            "6. volume": "42680472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-07": {
            "1. open": "8.8",
            "2. high": "8.95",
            "3. low": "8.72",
            "4. close": "8.83",
            "5. adjusted close": "8.83",
            "6. volume": "46459412",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-06": {
            "1. open": "8.65",
            "2. high": "8.83",
            "3. low": "8.52",
            "4. close": "8.76",
            "5. adjusted close": "8.76",
            "6. volume": "63653856",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-03": {
            "1. open": "8.81",
            "2. high": "8.85",
            "3. low": "8.5",
            "4. close": "8.7",
            "5. adjusted close": "8.7",
            "6. volume": "71748432",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-02": {
            "1. open": "9.32",
            "2. high": "9.33",
            "3. low": "8.5",
            "4. close": "8.7",
            "5. adjusted close": "8.7",
            "6. volume": "95384880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-01": {
            "1. open": "9.23",
            "2. high": "9.44",
            "3. low": "9.23",
            "4. close": "9.33",
            "5. adjusted close": "9.33",
            "6. volume": "34938784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-31": {
            "1. open": "9.08",
            "2. high": "9.26",
            "3. low": "9.05",
            "4. close": "9.23",
            "5. adjusted close": "9.23",
            "6. volume": "35851540",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-30": {
            "1. open": "9.02",
            "2. high": "9.1",
            "3. low": "9.0",
            "4. close": "9.0",
            "5. adjusted close": "9.0",
            "6. volume": "22547620",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-27": {
            "1. open": "8.91",
            "2. high": "9.04",
            "3. low": "8.74",
            "4. close": "8.98",
            "5. adjusted close": "8.98",
            "6. volume": "29959676",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-26": {
            "1. open": "9.09",
            "2. high": "9.18",
            "3. low": "8.8",
            "4. close": "8.91",
            "5. adjusted close": "8.91",
            "6. volume": "54631096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-25": {
            "1. open": "9.26",
            "2. high": "9.3",
            "3. low": "9.05",
            "4. close": "9.1",
            "5. adjusted close": "9.1",
            "6. volume": "42848480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-24": {
            "1. open": "9.17",
            "2. high": "9.48",
            "3. low": "9.16",
            "4. close": "9.33",
            "5. adjusted close": "9.33",
            "6. volume": "33037828",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-23": {
            "1. open": "9.2",
            "2. high": "9.34",
            "3. low": "9.13",
            "4. close": "9.21",
            "5. adjusted close": "9.21",
            "6. volume": "28790978",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-20": {
            "1. open": "9.36",
            "2. high": "9.43",
            "3. low": "9.19",
            "4. close": "9.3",
            "5. adjusted close": "9.3",
            "6. volume": "39410688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-19": {
            "1. open": "9.4",
            "2. high": "9.59",
            "3. low": "9.32",
            "4. close": "9.44",
            "5. adjusted close": "9.44",
            "6. volume": "57823352",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-18": {
            "1. open": "9.79",
            "2. high": "9.9",
            "3. low": "9.2",
            "4. close": "9.43",
            "5. adjusted close": "9.43",
            "6. volume": "90409488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-17": {
            "1. open": "9.66",
            "2. high": "9.95",
            "3. low": "9.65",
            "4. close": "9.8",
            "5. adjusted close": "9.8",
            "6. volume": "41476380",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-16": {
            "1. open": "9.85",
            "2. high": "9.92",
            "3. low": "9.58",
            "4. close": "9.73",
            "5. adjusted close": "9.73",
            "6. volume": "51985236",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-13": {
            "1. open": "9.6",
            "2. high": "9.88",
            "3. low": "9.57",
            "4. close": "9.86",
            "5. adjusted close": "9.86",
            "6. volume": "72265944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-12": {
            "1. open": "9.39",
            "2. high": "9.73",
            "3. low": "9.36",
            "4. close": "9.63",
            "5. adjusted close": "9.63",
            "6. volume": "74275888",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-11": {
            "1. open": "9.51",
            "2. high": "9.71",
            "3. low": "9.29",
            "4. close": "9.4",
            "5. adjusted close": "9.4",
            "6. volume": "68793328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-10": {
            "1. open": "9.6",
            "2. high": "9.75",
            "3. low": "9.4",
            "4. close": "9.54",
            "5. adjusted close": "9.54",
            "6. volume": "59447304",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-09": {
            "1. open": "9.56",
            "2. high": "9.9",
            "3. low": "9.5",
            "4. close": "9.66",
            "5. adjusted close": "9.66",
            "6. volume": "104794056",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-06": {
            "1. open": "9.48",
            "2. high": "9.65",
            "3. low": "9.4",
            "4. close": "9.65",
            "5. adjusted close": "9.65",
            "6. volume": "165535888",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-05": {
            "1. open": "9.02",
            "2. high": "9.3",
            "3. low": "9.02",
            "4. close": "9.29",
            "5. adjusted close": "9.29",
            "6. volume": "71648880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-04": {
            "1. open": "9.15",
            "2. high": "9.2",
            "3. low": "9.09",
            "4. close": "9.11",
            "5. adjusted close": "9.11",
            "6. volume": "29758246",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-03": {
            "1. open": "8.99",
            "2. high": "9.23",
            "3. low": "8.9",
            "4. close": "9.12",
            "5. adjusted close": "9.12",
            "6. volume": "52201424",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-02": {
            "1. open": "8.94",
            "2. high": "9.06",
            "3. low": "8.91",
            "4. close": "8.98",
            "5. adjusted close": "8.98",
            "6. volume": "29145688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-29": {
            "1. open": "8.86",
            "2. high": "9.02",
            "3. low": "8.82",
            "4. close": "8.91",
            "5. adjusted close": "8.91",
            "6. volume": "28620508",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-28": {
            "1. open": "8.96",
            "2. high": "9.0",
            "3. low": "8.84",
            "4. close": "8.85",
            "5. adjusted close": "8.85",
            "6. volume": "33598536",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-27": {
            "1. open": "8.91",
            "2. high": "9.09",
            "3. low": "8.84",
            "4. close": "8.95",
            "5. adjusted close": "8.95",
            "6. volume": "49201048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-26": {
            "1. open": "8.72",
            "2. high": "9.01",
            "3. low": "8.7",
            "4. close": "8.95",
            "5. adjusted close": "8.95",
            "6. volume": "64364528",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-25": {
            "1. open": "8.97",
            "2. high": "8.97",
            "3. low": "8.59",
            "4. close": "8.75",
            "5. adjusted close": "8.75",
            "6. volume": "71557112",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-21": {
            "1. open": "9.0",
            "2. high": "9.1",
            "3. low": "8.97",
            "4. close": "9.03",
            "5. adjusted close": "9.03",
            "6. volume": "31852780",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-20": {
            "1. open": "9.08",
            "2. high": "9.11",
            "3. low": "8.98",
            "4. close": "9.03",
            "5. adjusted close": "9.03",
            "6. volume": "27190000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-19": {
            "1. open": "9.13",
            "2. high": "9.2",
            "3. low": "9.01",
            "4. close": "9.06",
            "5. adjusted close": "9.06",
            "6. volume": "31268850",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-18": {
            "1. open": "9.13",
            "2. high": "9.19",
            "3. low": "9.06",
            "4. close": "9.19",
            "5. adjusted close": "9.19",
            "6. volume": "56613284",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-15": {
            "1. open": "9.3",
            "2. high": "9.33",
            "3. low": "8.98",
            "4. close": "9.11",
            "5. adjusted close": "9.11",
            "6. volume": "73916528",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-14": {
            "1. open": "9.3",
            "2. high": "9.4",
            "3. low": "9.25",
            "4. close": "9.28",
            "5. adjusted close": "9.28",
            "6. volume": "48780248",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-13": {
            "1. open": "9.31",
            "2. high": "9.44",
            "3. low": "9.21",
            "4. close": "9.27",
            "5. adjusted close": "9.27",
            "6. volume": "66846680",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-12": {
            "1. open": "9.19",
            "2. high": "9.38",
            "3. low": "9.17",
            "4. close": "9.22",
            "5. adjusted close": "9.22",
            "6. volume": "82302560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-11": {
            "1. open": "8.98",
            "2. high": "9.39",
            "3. low": "8.93",
            "4. close": "9.2",
            "5. adjusted close": "9.2",
            "6. volume": "88912936",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-08": {
            "1. open": "9.09",
            "2. high": "9.16",
            "3. low": "8.84",
            "4. close": "8.92",
            "5. adjusted close": "8.92",
            "6. volume": "85305568",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-07": {
            "1. open": "9.07",
            "2. high": "9.22",
            "3. low": "8.91",
            "4. close": "8.96",
            "5. adjusted close": "8.96",
            "6. volume": "53650848",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-06": {
            "1. open": "9.1",
            "2. high": "9.11",
            "3. low": "8.94",
            "4. close": "8.98",
            "5. adjusted close": "8.98",
            "6. volume": "35461688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-05": {
            "1. open": "9.04",
            "2. high": "9.15",
            "3. low": "9.01",
            "4. close": "9.11",
            "5. adjusted close": "9.11",
            "6. volume": "43435928",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-04": {
            "1. open": "9.07",
            "2. high": "9.22",
            "3. low": "9.0",
            "4. close": "9.04",
            "5. adjusted close": "9.04",
            "6. volume": "39877280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-01": {
            "1. open": "9.25",
            "2. high": "9.34",
            "3. low": "9.1",
            "4. close": "9.15",
            "5. adjusted close": "9.15",
            "6. volume": "34606948",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-31": {
            "1. open": "9.24",
            "2. high": "9.32",
            "3. low": "9.21",
            "4. close": "9.25",
            "5. adjusted close": "9.25",
            "6. volume": "24631532",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-30": {
            "1. open": "9.28",
            "2. high": "9.49",
            "3. low": "9.2",
            "4. close": "9.31",
            "5. adjusted close": "9.31",
            "6. volume": "70798072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-29": {
            "1. open": "9.17",
            "2. high": "9.38",
            "3. low": "9.1",
            "4. close": "9.27",
            "5. adjusted close": "9.27",
            "6. volume": "66409868",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-28": {
            "1. open": "8.8",
            "2. high": "9.2",
            "3. low": "8.76",
            "4. close": "9.17",
            "5. adjusted close": "9.17",
            "6. volume": "60463488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-25": {
            "1. open": "8.92",
            "2. high": "9.07",
            "3. low": "8.82",
            "4. close": "8.85",
            "5. adjusted close": "8.85",
            "6. volume": "34985272",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-24": {
            "1. open": "9.06",
            "2. high": "9.16",
            "3. low": "8.9",
            "4. close": "8.92",
            "5. adjusted close": "8.92",
            "6. volume": "28345060",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-23": {
            "1. open": "8.96",
            "2. high": "9.12",
            "3. low": "8.93",
            "4. close": "9.05",
            "5. adjusted close": "9.05",
            "6. volume": "35449528",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-22": {
            "1. open": "8.7",
            "2. high": "9.03",
            "3. low": "8.68",
            "4. close": "9.01",
            "5. adjusted close": "9.01",
            "6. volume": "58269084",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-21": {
            "1. open": "8.6",
            "2. high": "8.76",
            "3. low": "8.56",
            "4. close": "8.67",
            "5. adjusted close": "8.67",
            "6. volume": "29233304",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-18": {
            "1. open": "8.65",
            "2. high": "8.78",
            "3. low": "8.55",
            "4. close": "8.58",
            "5. adjusted close": "8.58",
            "6. volume": "47731888",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-17": {
            "1. open": "8.64",
            "2. high": "8.76",
            "3. low": "8.56",
            "4. close": "8.68",
            "5. adjusted close": "8.68",
            "6. volume": "32767254",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-16": {
            "1. open": "8.88",
            "2. high": "8.88",
            "3. low": "8.6",
            "4. close": "8.61",
            "5. adjusted close": "8.61",
            "6. volume": "44284256",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-15": {
            "1. open": "8.87",
            "2. high": "9.0",
            "3. low": "8.82",
            "4. close": "8.91",
            "5. adjusted close": "8.91",
            "6. volume": "32082786",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-14": {
            "1. open": "8.94",
            "2. high": "9.08",
            "3. low": "8.84",
            "4. close": "8.92",
            "5. adjusted close": "8.92",
            "6. volume": "58382704",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-10": {
            "1. open": "8.93",
            "2. high": "8.96",
            "3. low": "8.86",
            "4. close": "8.93",
            "5. adjusted close": "8.93",
            "6. volume": "30703900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-09": {
            "1. open": "8.95",
            "2. high": "8.98",
            "3. low": "8.85",
            "4. close": "8.93",
            "5. adjusted close": "8.93",
            "6. volume": "58309872",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-08": {
            "1. open": "9.07",
            "2. high": "9.13",
            "3. low": "8.93",
            "4. close": "9.04",
            "5. adjusted close": "9.04",
            "6. volume": "63979364",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-07": {
            "1. open": "9.12",
            "2. high": "9.2",
            "3. low": "8.96",
            "4. close": "9.07",
            "5. adjusted close": "9.07",
            "6. volume": "73349280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-04": {
            "1. open": "9.06",
            "2. high": "9.24",
            "3. low": "8.88",
            "4. close": "9.22",
            "5. adjusted close": "9.22",
            "6. volume": "92987912",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-03": {
            "1. open": "9.2",
            "2. high": "9.25",
            "3. low": "8.92",
            "4. close": "9.04",
            "5. adjusted close": "9.04",
            "6. volume": "72626288",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-02": {
            "1. open": "9.03",
            "2. high": "9.29",
            "3. low": "8.93",
            "4. close": "9.22",
            "5. adjusted close": "9.22",
            "6. volume": "91744304",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-27": {
            "1. open": "8.95",
            "2. high": "9.08",
            "3. low": "8.91",
            "4. close": "8.98",
            "5. adjusted close": "8.98",
            "6. volume": "47593528",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-26": {
            "1. open": "8.9",
            "2. high": "9.02",
            "3. low": "8.85",
            "4. close": "8.95",
            "5. adjusted close": "8.95",
            "6. volume": "67000016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-25": {
            "1. open": "8.61",
            "2. high": "8.91",
            "3. low": "8.58",
            "4. close": "8.88",
            "5. adjusted close": "8.88",
            "6. volume": "86608904",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-24": {
            "1. open": "8.6",
            "2. high": "8.8",
            "3. low": "8.53",
            "4. close": "8.63",
            "5. adjusted close": "8.63",
            "6. volume": "57089640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-23": {
            "1. open": "8.62",
            "2. high": "8.65",
            "3. low": "8.5",
            "4. close": "8.6",
            "5. adjusted close": "8.6",
            "6. volume": "35176416",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-20": {
            "1. open": "8.56",
            "2. high": "8.66",
            "3. low": "8.49",
            "4. close": "8.64",
            "5. adjusted close": "8.64",
            "6. volume": "48445468",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-19": {
            "1. open": "8.64",
            "2. high": "8.67",
            "3. low": "8.57",
            "4. close": "8.59",
            "5. adjusted close": "8.59",
            "6. volume": "34145944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-18": {
            "1. open": "8.43",
            "2. high": "8.66",
            "3. low": "8.4",
            "4. close": "8.64",
            "5. adjusted close": "8.64",
            "6. volume": "56785800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-17": {
            "1. open": "8.57",
            "2. high": "8.59",
            "3. low": "8.33",
            "4. close": "8.37",
            "5. adjusted close": "8.37",
            "6. volume": "46033872",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-16": {
            "1. open": "8.51",
            "2. high": "8.68",
            "3. low": "8.49",
            "4. close": "8.57",
            "5. adjusted close": "8.57",
            "6. volume": "30602310",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-13": {
            "1. open": "8.7",
            "2. high": "8.76",
            "3. low": "8.57",
            "4. close": "8.58",
            "5. adjusted close": "8.58",
            "6. volume": "47527700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-12": {
            "1. open": "8.55",
            "2. high": "8.7",
            "3. low": "8.51",
            "4. close": "8.68",
            "5. adjusted close": "8.68",
            "6. volume": "64196240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-11": {
            "1. open": "8.34",
            "2. high": "8.7",
            "3. low": "8.33",
            "4. close": "8.49",
            "5. adjusted close": "8.49",
            "6. volume": "70319000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-10": {
            "1. open": "8.24",
            "2. high": "8.43",
            "3. low": "8.19",
            "4. close": "8.42",
            "5. adjusted close": "8.42",
            "6. volume": "35315312",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-09": {
            "1. open": "8.32",
            "2. high": "8.35",
            "3. low": "8.21",
            "4. close": "8.22",
            "5. adjusted close": "8.22",
            "6. volume": "34238088",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-06": {
            "1. open": "8.38",
            "2. high": "8.51",
            "3. low": "8.35",
            "4. close": "8.38",
            "5. adjusted close": "8.38",
            "6. volume": "42694204",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-05": {
            "1. open": "8.22",
            "2. high": "8.4",
            "3. low": "8.21",
            "4. close": "8.36",
            "5. adjusted close": "8.36",
            "6. volume": "60894928",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-30": {
            "1. open": "8.18",
            "2. high": "8.32",
            "3. low": "8.17",
            "4. close": "8.28",
            "5. adjusted close": "8.28",
            "6. volume": "43236556",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-29": {
            "1. open": "8.0",
            "2. high": "8.4",
            "3. low": "7.96",
            "4. close": "8.19",
            "5. adjusted close": "8.19",
            "6. volume": "77859728",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-28": {
            "1. open": "8.01",
            "2. high": "8.22",
            "3. low": "7.97",
            "4. close": "8.0",
            "5. adjusted close": "8.0",
            "6. volume": "41916816",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-27": {
            "1. open": "8.02",
            "2. high": "8.09",
            "3. low": "8.0",
            "4. close": "8.02",
            "5. adjusted close": "8.02",
            "6. volume": "23030972",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-26": {
            "1. open": "8.1",
            "2. high": "8.11",
            "3. low": "7.93",
            "4. close": "8.02",
            "5. adjusted close": "8.02",
            "6. volume": "35754672",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-23": {
            "1. open": "8.21",
            "2. high": "8.28",
            "3. low": "8.1",
            "4. close": "8.12",
            "5. adjusted close": "8.12",
            "6. volume": "28908260",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-22": {
            "1. open": "8.2",
            "2. high": "8.34",
            "3. low": "8.17",
            "4. close": "8.23",
            "5. adjusted close": "8.23",
            "6. volume": "30858038",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-21": {
            "1. open": "8.22",
            "2. high": "8.27",
            "3. low": "8.15",
            "4. close": "8.18",
            "5. adjusted close": "8.18",
            "6. volume": "33210840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-20": {
            "1. open": "8.19",
            "2. high": "8.27",
            "3. low": "8.15",
            "4. close": "8.17",
            "5. adjusted close": "8.17",
            "6. volume": "33339402",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-19": {
            "1. open": "8.22",
            "2. high": "8.24",
            "3. low": "8.13",
            "4. close": "8.22",
            "5. adjusted close": "8.22",
            "6. volume": "36235300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-16": {
            "1. open": "8.23",
            "2. high": "8.3",
            "3. low": "8.1",
            "4. close": "8.27",
            "5. adjusted close": "8.27",
            "6. volume": "45485280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-15": {
            "1. open": "8.29",
            "2. high": "8.35",
            "3. low": "8.06",
            "4. close": "8.21",
            "5. adjusted close": "8.21",
            "6. volume": "84164016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-14": {
            "1. open": "8.58",
            "2. high": "8.62",
            "3. low": "8.26",
            "4. close": "8.29",
            "5. adjusted close": "8.29",
            "6. volume": "96551632",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-13": {
            "1. open": "8.43",
            "2. high": "8.54",
            "3. low": "8.4",
            "4. close": "8.52",
            "5. adjusted close": "8.52",
            "6. volume": "38863332",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-12": {
            "1. open": "8.53",
            "2. high": "8.6",
            "3. low": "8.31",
            "4. close": "8.35",
            "5. adjusted close": "8.35",
            "6. volume": "74453664",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-09": {
            "1. open": "8.65",
            "2. high": "8.7",
            "3. low": "8.5",
            "4. close": "8.6",
            "5. adjusted close": "8.6",
            "6. volume": "36259228",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-08": {
            "1. open": "8.43",
            "2. high": "8.7",
            "3. low": "8.43",
            "4. close": "8.61",
            "5. adjusted close": "8.61",
            "6. volume": "57817444",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-07": {
            "1. open": "8.4",
            "2. high": "8.5",
            "3. low": "8.32",
            "4. close": "8.43",
            "5. adjusted close": "8.43",
            "6. volume": "43078744",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-06": {
            "1. open": "8.51",
            "2. high": "8.62",
            "3. low": "8.4",
            "4. close": "8.43",
            "5. adjusted close": "8.43",
            "6. volume": "59523164",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-05": {
            "1. open": "8.71",
            "2. high": "8.85",
            "3. low": "8.49",
            "4. close": "8.51",
            "5. adjusted close": "8.51",
            "6. volume": "81323952",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-02": {
            "1. open": "8.3",
            "2. high": "8.69",
            "3. low": "8.3",
            "4. close": "8.63",
            "5. adjusted close": "8.63",
            "6. volume": "94111344",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-01": {
            "1. open": "8.24",
            "2. high": "8.47",
            "3. low": "8.22",
            "4. close": "8.3",
            "5. adjusted close": "8.3",
            "6. volume": "68619872",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-29": {
            "1. open": "8.4",
            "2. high": "8.41",
            "3. low": "8.2",
            "4. close": "8.28",
            "5. adjusted close": "8.28",
            "6. volume": "89649672",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-28": {
            "1. open": "8.6",
            "2. high": "8.65",
            "3. low": "8.48",
            "4. close": "8.52",
            "5. adjusted close": "8.52",
            "6. volume": "69548568",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-27": {
            "1. open": "8.5",
            "2. high": "8.72",
            "3. low": "8.5",
            "4. close": "8.58",
            "5. adjusted close": "8.58",
            "6. volume": "107257200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-24": {
            "1. open": "8.19",
            "2. high": "8.6",
            "3. low": "8.15",
            "4. close": "8.51",
            "5. adjusted close": "8.51",
            "6. volume": "117655128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-23": {
            "1. open": "8.2",
            "2. high": "8.3",
            "3. low": "8.15",
            "4. close": "8.19",
            "5. adjusted close": "8.19",
            "6. volume": "75998808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-22": {
            "1. open": "7.98",
            "2. high": "8.2",
            "3. low": "7.98",
            "4. close": "8.19",
            "5. adjusted close": "8.19",
            "6. volume": "121273744",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-21": {
            "1. open": "7.84",
            "2. high": "7.93",
            "3. low": "7.78",
            "4. close": "7.92",
            "5. adjusted close": "7.92",
            "6. volume": "37957552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-20": {
            "1. open": "7.92",
            "2. high": "8.01",
            "3. low": "7.8",
            "4. close": "7.83",
            "5. adjusted close": "7.83",
            "6. volume": "71861256",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-17": {
            "1. open": "7.85",
            "2. high": "7.87",
            "3. low": "7.71",
            "4. close": "7.79",
            "5. adjusted close": "7.79",
            "6. volume": "44615660",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-16": {
            "1. open": "7.78",
            "2. high": "7.82",
            "3. low": "7.68",
            "4. close": "7.79",
            "5. adjusted close": "7.79",
            "6. volume": "39985036",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-15": {
            "1. open": "7.65",
            "2. high": "7.82",
            "3. low": "7.61",
            "4. close": "7.82",
            "5. adjusted close": "7.82",
            "6. volume": "54176080",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-14": {
            "1. open": "7.65",
            "2. high": "7.72",
            "3. low": "7.54",
            "4. close": "7.7",
            "5. adjusted close": "7.7",
            "6. volume": "87626504",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-13": {
            "1. open": "7.56",
            "2. high": "7.8",
            "3. low": "7.43",
            "4. close": "7.7",
            "5. adjusted close": "7.7",
            "6. volume": "91214504",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-10": {
            "1. open": "7.72",
            "2. high": "8.03",
            "3. low": "7.72",
            "4. close": "7.85",
            "5. adjusted close": "7.85",
            "6. volume": "178925072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-09": {
            "1. open": "7.6",
            "2. high": "7.81",
            "3. low": "7.53",
            "4. close": "7.7",
            "5. adjusted close": "7.7",
            "6. volume": "126142976",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-08": {
            "1. open": "7.42",
            "2. high": "7.72",
            "3. low": "7.38",
            "4. close": "7.59",
            "5. adjusted close": "7.59",
            "6. volume": "82044480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-07": {
            "1. open": "7.6",
            "2. high": "7.65",
            "3. low": "7.38",
            "4. close": "7.38",
            "5. adjusted close": "7.38",
            "6. volume": "80336512",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-06": {
            "1. open": "7.77",
            "2. high": "7.82",
            "3. low": "7.61",
            "4. close": "7.62",
            "5. adjusted close": "7.62",
            "6. volume": "52243988",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-03": {
            "1. open": "7.66",
            "2. high": "7.85",
            "3. low": "7.61",
            "4. close": "7.79",
            "5. adjusted close": "7.79",
            "6. volume": "63644836",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-02": {
            "1. open": "7.59",
            "2. high": "7.7",
            "3. low": "7.49",
            "4. close": "7.68",
            "5. adjusted close": "7.68",
            "6. volume": "41273168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-01": {
            "1. open": "7.61",
            "2. high": "7.75",
            "3. low": "7.52",
            "4. close": "7.56",
            "5. adjusted close": "7.56",
            "6. volume": "50097592",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-31": {
            "1. open": "7.55",
            "2. high": "7.7",
            "3. low": "7.55",
            "4. close": "7.65",
            "5. adjusted close": "7.65",
            "6. volume": "35502936",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-30": {
            "1. open": "7.85",
            "2. high": "7.88",
            "3. low": "7.52",
            "4. close": "7.55",
            "5. adjusted close": "7.55",
            "6. volume": "105304992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-20": {
            "1. open": "7.8",
            "2. high": "7.96",
            "3. low": "7.77",
            "4. close": "7.9",
            "5. adjusted close": "7.9",
            "6. volume": "89686472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-19": {
            "1. open": "7.55",
            "2. high": "7.8",
            "3. low": "7.51",
            "4. close": "7.79",
            "5. adjusted close": "7.79",
            "6. volume": "86699400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-18": {
            "1. open": "7.56",
            "2. high": "7.68",
            "3. low": "7.47",
            "4. close": "7.51",
            "5. adjusted close": "7.51",
            "6. volume": "48552724",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-17": {
            "1. open": "7.35",
            "2. high": "7.68",
            "3. low": "7.22",
            "4. close": "7.58",
            "5. adjusted close": "7.58",
            "6. volume": "88222912",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-16": {
            "1. open": "7.4",
            "2. high": "7.56",
            "3. low": "7.35",
            "4. close": "7.37",
            "5. adjusted close": "7.37",
            "6. volume": "33783392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-13": {
            "1. open": "7.51",
            "2. high": "7.56",
            "3. low": "7.34",
            "4. close": "7.46",
            "5. adjusted close": "7.46",
            "6. volume": "39223844",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-12": {
            "1. open": "7.42",
            "2. high": "7.71",
            "3. low": "7.41",
            "4. close": "7.52",
            "5. adjusted close": "7.52",
            "6. volume": "55986664",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-11": {
            "1. open": "7.5",
            "2. high": "7.57",
            "3. low": "7.43",
            "4. close": "7.46",
            "5. adjusted close": "7.46",
            "6. volume": "48293468",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-10": {
            "1. open": "7.35",
            "2. high": "7.61",
            "3. low": "7.32",
            "4. close": "7.53",
            "5. adjusted close": "7.53",
            "6. volume": "107797680",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-09": {
            "1. open": "7.16",
            "2. high": "7.41",
            "3. low": "7.08",
            "4. close": "7.41",
            "5. adjusted close": "7.41",
            "6. volume": "84603776",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-06": {
            "1. open": "7.27",
            "2. high": "7.33",
            "3. low": "7.06",
            "4. close": "7.16",
            "5. adjusted close": "7.16",
            "6. volume": "54276960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-05": {
            "1. open": "7.31",
            "2. high": "7.42",
            "3. low": "7.19",
            "4. close": "7.25",
            "5. adjusted close": "7.25",
            "6. volume": "52811780",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-04": {
            "1. open": "7.47",
            "2. high": "7.65",
            "3. low": "7.32",
            "4. close": "7.33",
            "5. adjusted close": "7.33",
            "6. volume": "47432960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-30": {
            "1. open": "7.33",
            "2. high": "7.52",
            "3. low": "7.33",
            "4. close": "7.47",
            "5. adjusted close": "7.47",
            "6. volume": "30657174",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-29": {
            "1. open": "7.29",
            "2. high": "7.41",
            "3. low": "7.24",
            "4. close": "7.33",
            "5. adjusted close": "7.33",
            "6. volume": "29468412",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-28": {
            "1. open": "7.37",
            "2. high": "7.45",
            "3. low": "7.15",
            "4. close": "7.34",
            "5. adjusted close": "7.34",
            "6. volume": "42640668",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-27": {
            "1. open": "7.55",
            "2. high": "7.62",
            "3. low": "7.33",
            "4. close": "7.37",
            "5. adjusted close": "7.37",
            "6. volume": "29583892",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-26": {
            "1. open": "7.5",
            "2. high": "7.68",
            "3. low": "7.46",
            "4. close": "7.53",
            "5. adjusted close": "7.53",
            "6. volume": "30869596",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-23": {
            "1. open": "7.4",
            "2. high": "7.65",
            "3. low": "7.37",
            "4. close": "7.56",
            "5. adjusted close": "7.56",
            "6. volume": "48635424",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-22": {
            "1. open": "7.3",
            "2. high": "7.5",
            "3. low": "7.25",
            "4. close": "7.42",
            "5. adjusted close": "7.42",
            "6. volume": "43603068",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-21": {
            "1. open": "7.5",
            "2. high": "7.57",
            "3. low": "7.28",
            "4. close": "7.3",
            "5. adjusted close": "7.3",
            "6. volume": "29569654",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-20": {
            "1. open": "7.42",
            "2. high": "7.73",
            "3. low": "7.41",
            "4. close": "7.5",
            "5. adjusted close": "7.5",
            "6. volume": "67570976",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-19": {
            "1. open": "7.37",
            "2. high": "7.5",
            "3. low": "7.24",
            "4. close": "7.43",
            "5. adjusted close": "7.43",
            "6. volume": "47051476",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-16": {
            "1. open": "7.16",
            "2. high": "7.55",
            "3. low": "7.14",
            "4. close": "7.43",
            "5. adjusted close": "7.43",
            "6. volume": "56926556",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-15": {
            "1. open": "7.06",
            "2. high": "7.3",
            "3. low": "7.06",
            "4. close": "7.21",
            "5. adjusted close": "7.21",
            "6. volume": "41404488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-14": {
            "1. open": "7.17",
            "2. high": "7.17",
            "3. low": "7.05",
            "4. close": "7.1",
            "5. adjusted close": "7.1",
            "6. volume": "23038544",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-13": {
            "1. open": "7.25",
            "2. high": "7.32",
            "3. low": "7.12",
            "4. close": "7.17",
            "5. adjusted close": "7.17",
            "6. volume": "31372988",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-12": {
            "1. open": "7.4",
            "2. high": "7.45",
            "3. low": "7.18",
            "4. close": "7.3",
            "5. adjusted close": "7.3",
            "6. volume": "44183680",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-09": {
            "1. open": "7.44",
            "2. high": "7.63",
            "3. low": "7.43",
            "4. close": "7.54",
            "5. adjusted close": "7.54",
            "6. volume": "39699696",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-08": {
            "1. open": "7.42",
            "2. high": "7.56",
            "3. low": "7.36",
            "4. close": "7.49",
            "5. adjusted close": "7.49",
            "6. volume": "33232000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-07": {
            "1. open": "7.4",
            "2. high": "7.46",
            "3. low": "7.35",
            "4. close": "7.42",
            "5. adjusted close": "7.42",
            "6. volume": "23045092",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-06": {
            "1. open": "7.29",
            "2. high": "7.49",
            "3. low": "7.25",
            "4. close": "7.4",
            "5. adjusted close": "7.4",
            "6. volume": "40032064",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-05": {
            "1. open": "7.35",
            "2. high": "7.41",
            "3. low": "7.2",
            "4. close": "7.29",
            "5. adjusted close": "7.29",
            "6. volume": "37327740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-02": {
            "1. open": "7.33",
            "2. high": "7.41",
            "3. low": "7.26",
            "4. close": "7.38",
            "5. adjusted close": "7.38",
            "6. volume": "30774708",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-01": {
            "1. open": "7.4",
            "2. high": "7.61",
            "3. low": "7.35",
            "4. close": "7.39",
            "5. adjusted close": "7.39",
            "6. volume": "123365032",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-30": {
            "1. open": "7.16",
            "2. high": "7.18",
            "3. low": "7.01",
            "4. close": "7.06",
            "5. adjusted close": "7.06",
            "6. volume": "39012232",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-29": {
            "1. open": "7.14",
            "2. high": "7.25",
            "3. low": "7.07",
            "4. close": "7.17",
            "5. adjusted close": "7.17",
            "6. volume": "33303084",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-28": {
            "1. open": "7.12",
            "2. high": "7.16",
            "3. low": "7.02",
            "4. close": "7.07",
            "5. adjusted close": "7.07",
            "6. volume": "25132152",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-25": {
            "1. open": "7.21",
            "2. high": "7.24",
            "3. low": "7.08",
            "4. close": "7.1",
            "5. adjusted close": "7.1",
            "6. volume": "20501646",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-24": {
            "1. open": "7.08",
            "2. high": "7.32",
            "3. low": "7.04",
            "4. close": "7.25",
            "5. adjusted close": "7.25",
            "6. volume": "36287528",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-23": {
            "1. open": "7.12",
            "2. high": "7.15",
            "3. low": "7.05",
            "4. close": "7.09",
            "5. adjusted close": "7.09",
            "6. volume": "23384924",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-22": {
            "1. open": "7.05",
            "2. high": "7.14",
            "3. low": "7.02",
            "4. close": "7.11",
            "5. adjusted close": "7.11",
            "6. volume": "27404424",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-21": {
            "1. open": "7.09",
            "2. high": "7.12",
            "3. low": "7.01",
            "4. close": "7.09",
            "5. adjusted close": "7.09",
            "6. volume": "32196486",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-18": {
            "1. open": "7.26",
            "2. high": "7.28",
            "3. low": "6.99",
            "4. close": "7.09",
            "5. adjusted close": "7.09",
            "6. volume": "71161136",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-17": {
            "1. open": "7.3",
            "2. high": "7.35",
            "3. low": "7.24",
            "4. close": "7.3",
            "5. adjusted close": "7.3",
            "6. volume": "24090990",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-16": {
            "1. open": "7.54",
            "2. high": "7.56",
            "3. low": "7.22",
            "4. close": "7.29",
            "5. adjusted close": "7.29",
            "6. volume": "49991708",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-15": {
            "1. open": "7.6",
            "2. high": "7.6",
            "3. low": "7.51",
            "4. close": "7.55",
            "5. adjusted close": "7.55",
            "6. volume": "17477120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-14": {
            "1. open": "7.55",
            "2. high": "7.67",
            "3. low": "7.48",
            "4. close": "7.63",
            "5. adjusted close": "7.63",
            "6. volume": "52871932",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-11": {
            "1. open": "7.5",
            "2. high": "7.56",
            "3. low": "7.45",
            "4. close": "7.52",
            "5. adjusted close": "7.52",
            "6. volume": "27030068",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-10": {
            "1. open": "7.59",
            "2. high": "7.65",
            "3. low": "7.45",
            "4. close": "7.57",
            "5. adjusted close": "7.57",
            "6. volume": "42734068",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-09": {
            "1. open": "7.63",
            "2. high": "7.7",
            "3. low": "7.54",
            "4. close": "7.67",
            "5. adjusted close": "7.67",
            "6. volume": "36185440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-08": {
            "1. open": "7.68",
            "2. high": "7.71",
            "3. low": "7.46",
            "4. close": "7.68",
            "5. adjusted close": "7.68",
            "6. volume": "54172660",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-07": {
            "1. open": "7.78",
            "2. high": "7.86",
            "3. low": "7.65",
            "4. close": "7.68",
            "5. adjusted close": "7.68",
            "6. volume": "32302160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-04": {
            "1. open": "7.91",
            "2. high": "8.01",
            "3. low": "7.78",
            "4. close": "7.84",
            "5. adjusted close": "7.84",
            "6. volume": "47288836",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-03": {
            "1. open": "7.9",
            "2. high": "7.99",
            "3. low": "7.75",
            "4. close": "7.76",
            "5. adjusted close": "7.76",
            "6. volume": "47224960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-02": {
            "1. open": "7.62",
            "2. high": "7.94",
            "3. low": "7.61",
            "4. close": "7.9",
            "5. adjusted close": "7.9",
            "6. volume": "35907324",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-01": {
            "1. open": "7.91",
            "2. high": "8.05",
            "3. low": "7.7",
            "4. close": "7.76",
            "5. adjusted close": "7.76",
            "6. volume": "54507948",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-31": {
            "1. open": "7.85",
            "2. high": "8.0",
            "3. low": "7.65",
            "4. close": "8.0",
            "5. adjusted close": "8.0",
            "6. volume": "73422360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-28": {
            "1. open": "7.75",
            "2. high": "8.28",
            "3. low": "7.75",
            "4. close": "7.91",
            "5. adjusted close": "7.91",
            "6. volume": "102587624",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-27": {
            "1. open": "7.66",
            "2. high": "7.74",
            "3. low": "7.63",
            "4. close": "7.67",
            "5. adjusted close": "7.67",
            "6. volume": "37262284",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-26": {
            "1. open": "7.4",
            "2. high": "7.73",
            "3. low": "7.39",
            "4. close": "7.66",
            "5. adjusted close": "7.66",
            "6. volume": "122013336",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-25": {
            "1. open": "7.16",
            "2. high": "7.53",
            "3. low": "7.12",
            "4. close": "7.4",
            "5. adjusted close": "7.4",
            "6. volume": "78513400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-24": {
            "1. open": "6.98",
            "2. high": "7.2",
            "3. low": "6.94",
            "4. close": "7.19",
            "5. adjusted close": "7.19",
            "6. volume": "27588138",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-21": {
            "1. open": "7.05",
            "2. high": "7.11",
            "3. low": "6.94",
            "4. close": "6.98",
            "5. adjusted close": "6.98",
            "6. volume": "21248974",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-20": {
            "1. open": "7.04",
            "2. high": "7.15",
            "3. low": "6.9",
            "4. close": "7.02",
            "5. adjusted close": "7.02",
            "6. volume": "30381192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-19": {
            "1. open": "7.17",
            "2. high": "7.24",
            "3. low": "7.09",
            "4. close": "7.1",
            "5. adjusted close": "7.1",
            "6. volume": "23673908",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-18": {
            "1. open": "7.3",
            "2. high": "7.33",
            "3. low": "7.1",
            "4. close": "7.19",
            "5. adjusted close": "7.19",
            "6. volume": "31101496",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-17": {
            "1. open": "7.36",
            "2. high": "7.46",
            "3. low": "7.31",
            "4. close": "7.34",
            "5. adjusted close": "7.34",
            "6. volume": "28741632",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-14": {
            "1. open": "7.35",
            "2. high": "7.39",
            "3. low": "7.27",
            "4. close": "7.35",
            "5. adjusted close": "7.35",
            "6. volume": "19404304",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-13": {
            "1. open": "7.33",
            "2. high": "7.52",
            "3. low": "7.3",
            "4. close": "7.37",
            "5. adjusted close": "7.37",
            "6. volume": "53500980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-12": {
            "1. open": "7.0",
            "2. high": "7.42",
            "3. low": "6.95",
            "4. close": "7.34",
            "5. adjusted close": "7.34",
            "6. volume": "69849256",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-11": {
            "1. open": "7.13",
            "2. high": "7.18",
            "3. low": "6.95",
            "4. close": "7.04",
            "5. adjusted close": "7.04",
            "6. volume": "35826440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-10": {
            "1. open": "7.23",
            "2. high": "7.24",
            "3. low": "6.98",
            "4. close": "7.0",
            "5. adjusted close": "7.0",
            "6. volume": "37660440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-30": {
            "1. open": "7.15",
            "2. high": "7.31",
            "3. low": "7.14",
            "4. close": "7.24",
            "5. adjusted close": "7.24",
            "6. volume": "34769324",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-29": {
            "1. open": "7.05",
            "2. high": "7.29",
            "3. low": "6.88",
            "4. close": "7.18",
            "5. adjusted close": "7.18",
            "6. volume": "51024712",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-28": {
            "1. open": "7.22",
            "2. high": "7.23",
            "3. low": "7.0",
            "4. close": "7.08",
            "5. adjusted close": "7.08",
            "6. volume": "35139308",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-27": {
            "1. open": "7.2",
            "2. high": "7.23",
            "3. low": "7.1",
            "4. close": "7.17",
            "5. adjusted close": "7.17",
            "6. volume": "37687484",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-26": {
            "1. open": "7.33",
            "2. high": "7.43",
            "3. low": "7.04",
            "4. close": "7.15",
            "5. adjusted close": "7.15",
            "6. volume": "52372132",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-23": {
            "1. open": "7.38",
            "2. high": "7.52",
            "3. low": "7.28",
            "4. close": "7.4",
            "5. adjusted close": "7.4",
            "6. volume": "55885212",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-22": {
            "1. open": "7.8",
            "2. high": "7.84",
            "3. low": "7.44",
            "4. close": "7.46",
            "5. adjusted close": "7.46",
            "6. volume": "104841832",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-21": {
            "1. open": "7.72",
            "2. high": "7.93",
            "3. low": "7.67",
            "4. close": "7.87",
            "5. adjusted close": "7.87",
            "6. volume": "41128292",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-20": {
            "1. open": "7.78",
            "2. high": "7.8",
            "3. low": "7.65",
            "4. close": "7.72",
            "5. adjusted close": "7.72",
            "6. volume": "29065240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-19": {
            "1. open": "8.0",
            "2. high": "8.02",
            "3. low": "7.7",
            "4. close": "7.78",
            "5. adjusted close": "7.78",
            "6. volume": "60736792",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-16": {
            "1. open": "8.12",
            "2. high": "8.17",
            "3. low": "8.0",
            "4. close": "8.06",
            "5. adjusted close": "8.06",
            "6. volume": "36452752",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-15": {
            "1. open": "8.08",
            "2. high": "8.15",
            "3. low": "8.05",
            "4. close": "8.09",
            "5. adjusted close": "8.09",
            "6. volume": "24548532",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-14": {
            "1. open": "8.05",
            "2. high": "8.1",
            "3. low": "8.0",
            "4. close": "8.08",
            "5. adjusted close": "8.08",
            "6. volume": "22498036",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-13": {
            "1. open": "8.01",
            "2. high": "8.11",
            "3. low": "7.97",
            "4. close": "8.07",
            "5. adjusted close": "8.07",
            "6. volume": "25930872",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-09": {
            "1. open": "8.13",
            "2. high": "8.2",
            "3. low": "8.07",
            "4. close": "8.08",
            "5. adjusted close": "8.08",
            "6. volume": "36404260",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-08": {
            "1. open": "8.11",
            "2. high": "8.15",
            "3. low": "8.05",
            "4. close": "8.1",
            "5. adjusted close": "8.1",
            "6. volume": "17932168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-07": {
            "1. open": "8.04",
            "2. high": "8.17",
            "3. low": "8.0",
            "4. close": "8.12",
            "5. adjusted close": "8.12",
            "6. volume": "39555388",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-06": {
            "1. open": "8.0",
            "2. high": "8.05",
            "3. low": "7.95",
            "4. close": "8.0",
            "5. adjusted close": "8.0",
            "6. volume": "27810784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-05": {
            "1. open": "8.08",
            "2. high": "8.11",
            "3. low": "8.0",
            "4. close": "8.03",
            "5. adjusted close": "8.03",
            "6. volume": "30799552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-02": {
            "1. open": "8.13",
            "2. high": "8.16",
            "3. low": "8.04",
            "4. close": "8.1",
            "5. adjusted close": "8.1",
            "6. volume": "30343692",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-01": {
            "1. open": "8.16",
            "2. high": "8.19",
            "3. low": "8.1",
            "4. close": "8.14",
            "5. adjusted close": "8.14",
            "6. volume": "16684459",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-31": {
            "1. open": "8.11",
            "2. high": "8.17",
            "3. low": "8.09",
            "4. close": "8.15",
            "5. adjusted close": "8.15",
            "6. volume": "21092620",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-30": {
            "1. open": "8.22",
            "2. high": "8.28",
            "3. low": "8.1",
            "4. close": "8.14",
            "5. adjusted close": "8.14",
            "6. volume": "32146616",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-29": {
            "1. open": "8.3",
            "2. high": "8.36",
            "3. low": "8.1",
            "4. close": "8.17",
            "5. adjusted close": "8.17",
            "6. volume": "31155852",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-26": {
            "1. open": "8.39",
            "2. high": "8.45",
            "3. low": "8.31",
            "4. close": "8.38",
            "5. adjusted close": "8.38",
            "6. volume": "26580762",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-25": {
            "1. open": "8.2",
            "2. high": "8.46",
            "3. low": "8.14",
            "4. close": "8.44",
            "5. adjusted close": "8.44",
            "6. volume": "53283472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-24": {
            "1. open": "8.25",
            "2. high": "8.28",
            "3. low": "8.15",
            "4. close": "8.16",
            "5. adjusted close": "8.16",
            "6. volume": "13823945",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-23": {
            "1. open": "8.12",
            "2. high": "8.26",
            "3. low": "8.1",
            "4. close": "8.22",
            "5. adjusted close": "8.22",
            "6. volume": "31215098",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-22": {
            "1. open": "8.12",
            "2. high": "8.16",
            "3. low": "8.05",
            "4. close": "8.08",
            "5. adjusted close": "8.08",
            "6. volume": "20272316",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-19": {
            "1. open": "8.03",
            "2. high": "8.19",
            "3. low": "8.03",
            "4. close": "8.14",
            "5. adjusted close": "8.14",
            "6. volume": "49271580",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-18": {
            "1. open": "8.22",
            "2. high": "8.23",
            "3. low": "8.08",
            "4. close": "8.14",
            "5. adjusted close": "8.14",
            "6. volume": "41963796",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-17": {
            "1. open": "8.33",
            "2. high": "8.4",
            "3. low": "8.15",
            "4. close": "8.22",
            "5. adjusted close": "8.22",
            "6. volume": "43862576",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-16": {
            "1. open": "8.44",
            "2. high": "8.5",
            "3. low": "8.33",
            "4. close": "8.36",
            "5. adjusted close": "8.36",
            "6. volume": "39097144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-15": {
            "1. open": "8.43",
            "2. high": "8.55",
            "3. low": "8.33",
            "4. close": "8.5",
            "5. adjusted close": "8.5",
            "6. volume": "44401576",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-12": {
            "1. open": "8.53",
            "2. high": "8.59",
            "3. low": "8.41",
            "4. close": "8.43",
            "5. adjusted close": "8.43",
            "6. volume": "42457236",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-11": {
            "1. open": "8.37",
            "2. high": "8.68",
            "3. low": "8.35",
            "4. close": "8.55",
            "5. adjusted close": "8.55",
            "6. volume": "76052208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-10": {
            "1. open": "8.5",
            "2. high": "8.58",
            "3. low": "8.37",
            "4. close": "8.44",
            "5. adjusted close": "8.44",
            "6. volume": "82368160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-09": {
            "1. open": "7.99",
            "2. high": "8.45",
            "3. low": "7.94",
            "4. close": "8.3",
            "5. adjusted close": "8.3",
            "6. volume": "94347856",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-08": {
            "1. open": "8.14",
            "2. high": "8.26",
            "3. low": "7.95",
            "4. close": "8.06",
            "5. adjusted close": "8.06",
            "6. volume": "52337592",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-05": {
            "1. open": "8.16",
            "2. high": "8.27",
            "3. low": "8.12",
            "4. close": "8.18",
            "5. adjusted close": "8.18",
            "6. volume": "30612804",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-04": {
            "1. open": "8.36",
            "2. high": "8.39",
            "3. low": "8.3",
            "4. close": "8.31",
            "5. adjusted close": "8.31",
            "6. volume": "13655056",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-03": {
            "1. open": "8.24",
            "2. high": "8.37",
            "3. low": "8.22",
            "4. close": "8.35",
            "5. adjusted close": "8.35",
            "6. volume": "35556736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-02": {
            "1. open": "8.24",
            "2. high": "8.31",
            "3. low": "8.13",
            "4. close": "8.27",
            "5. adjusted close": "8.27",
            "6. volume": "21326774",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-01": {
            "1. open": "8.15",
            "2. high": "8.3",
            "3. low": "8.11",
            "4. close": "8.29",
            "5. adjusted close": "8.29",
            "6. volume": "23429760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-29": {
            "1. open": "8.1",
            "2. high": "8.2",
            "3. low": "8.05",
            "4. close": "8.15",
            "5. adjusted close": "8.15",
            "6. volume": "24144028",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-28": {
            "1. open": "8.1",
            "2. high": "8.15",
            "3. low": "8.01",
            "4. close": "8.11",
            "5. adjusted close": "8.11",
            "6. volume": "29110296",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-27": {
            "1. open": "8.13",
            "2. high": "8.21",
            "3. low": "8.08",
            "4. close": "8.14",
            "5. adjusted close": "8.14",
            "6. volume": "29662072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-26": {
            "1. open": "8.14",
            "2. high": "8.22",
            "3. low": "8.14",
            "4. close": "8.2",
            "5. adjusted close": "8.2",
            "6. volume": "25607100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-25": {
            "1. open": "8.31",
            "2. high": "8.35",
            "3. low": "8.1",
            "4. close": "8.14",
            "5. adjusted close": "8.14",
            "6. volume": "47841284",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-22": {
            "1. open": "8.42",
            "2. high": "8.49",
            "3. low": "8.35",
            "4. close": "8.42",
            "5. adjusted close": "8.42",
            "6. volume": "19414080",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-21": {
            "1. open": "8.48",
            "2. high": "8.51",
            "3. low": "8.33",
            "4. close": "8.4",
            "5. adjusted close": "8.4",
            "6. volume": "29277028",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-20": {
            "1. open": "8.5",
            "2. high": "8.54",
            "3. low": "8.42",
            "4. close": "8.47",
            "5. adjusted close": "8.47",
            "6. volume": "29611504",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-19": {
            "1. open": "8.28",
            "2. high": "8.55",
            "3. low": "8.25",
            "4. close": "8.49",
            "5. adjusted close": "8.49",
            "6. volume": "84873240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-18": {
            "1. open": "8.39",
            "2. high": "8.39",
            "3. low": "8.24",
            "4. close": "8.36",
            "5. adjusted close": "8.36",
            "6. volume": "61829040",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-15": {
            "1. open": "8.4",
            "2. high": "8.5",
            "3. low": "8.28",
            "4. close": "8.43",
            "5. adjusted close": "8.43",
            "6. volume": "71540880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-14": {
            "1. open": "8.62",
            "2. high": "8.71",
            "3. low": "8.51",
            "4. close": "8.58",
            "5. adjusted close": "8.58",
            "6. volume": "44030288",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-13": {
            "1. open": "8.49",
            "2. high": "8.71",
            "3. low": "8.47",
            "4. close": "8.61",
            "5. adjusted close": "8.61",
            "6. volume": "42668424",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-12": {
            "1. open": "8.66",
            "2. high": "8.67",
            "3. low": "8.42",
            "4. close": "8.5",
            "5. adjusted close": "8.5",
            "6. volume": "62156464",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-11": {
            "1. open": "8.75",
            "2. high": "8.78",
            "3. low": "8.6",
            "4. close": "8.75",
            "5. adjusted close": "8.75",
            "6. volume": "42693944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-08": {
            "1. open": "8.73",
            "2. high": "8.9",
            "3. low": "8.73",
            "4. close": "8.82",
            "5. adjusted close": "8.82",
            "6. volume": "50985292",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-07": {
            "1. open": "8.84",
            "2. high": "8.98",
            "3. low": "8.55",
            "4. close": "8.77",
            "5. adjusted close": "8.77",
            "6. volume": "84665008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-06": {
            "1. open": "8.85",
            "2. high": "8.88",
            "3. low": "8.71",
            "4. close": "8.82",
            "5. adjusted close": "8.82",
            "6. volume": "60954068",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-05": {
            "1. open": "8.71",
            "2. high": "9.02",
            "3. low": "8.71",
            "4. close": "8.84",
            "5. adjusted close": "8.84",
            "6. volume": "147053056",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-04": {
            "1. open": "8.73",
            "2. high": "8.97",
            "3. low": "8.68",
            "4. close": "8.71",
            "5. adjusted close": "8.71",
            "6. volume": "83262936",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-01": {
            "1. open": "8.43",
            "2. high": "8.81",
            "3. low": "8.4",
            "4. close": "8.68",
            "5. adjusted close": "8.68",
            "6. volume": "127799864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-30": {
            "1. open": "8.29",
            "2. high": "8.52",
            "3. low": "8.2",
            "4. close": "8.45",
            "5. adjusted close": "8.45",
            "6. volume": "87349424",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-29": {
            "1. open": "8.26",
            "2. high": "8.32",
            "3. low": "8.23",
            "4. close": "8.28",
            "5. adjusted close": "8.28",
            "6. volume": "32083024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-28": {
            "1. open": "8.3",
            "2. high": "8.35",
            "3. low": "8.15",
            "4. close": "8.31",
            "5. adjusted close": "8.31",
            "6. volume": "48384892",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-27": {
            "1. open": "8.39",
            "2. high": "8.46",
            "3. low": "8.19",
            "4. close": "8.29",
            "5. adjusted close": "8.29",
            "6. volume": "60463552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-24": {
            "1. open": "8.25",
            "2. high": "8.5",
            "3. low": "8.23",
            "4. close": "8.38",
            "5. adjusted close": "8.38",
            "6. volume": "75751240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-23": {
            "1. open": "8.22",
            "2. high": "8.31",
            "3. low": "8.15",
            "4. close": "8.27",
            "5. adjusted close": "8.27",
            "6. volume": "37954800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-22": {
            "1. open": "8.29",
            "2. high": "8.36",
            "3. low": "8.12",
            "4. close": "8.22",
            "5. adjusted close": "8.22",
            "6. volume": "36582620",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-21": {
            "1. open": "8.16",
            "2. high": "8.38",
            "3. low": "8.16",
            "4. close": "8.27",
            "5. adjusted close": "8.27",
            "6. volume": "68590544",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-20": {
            "1. open": "8.07",
            "2. high": "8.23",
            "3. low": "8.06",
            "4. close": "8.18",
            "5. adjusted close": "8.18",
            "6. volume": "52719516",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-17": {
            "1. open": "7.99",
            "2. high": "8.21",
            "3. low": "7.98",
            "4. close": "8.05",
            "5. adjusted close": "8.05",
            "6. volume": "45693240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-16": {
            "1. open": "7.95",
            "2. high": "8.11",
            "3. low": "7.95",
            "4. close": "7.99",
            "5. adjusted close": "7.99",
            "6. volume": "32628920",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-15": {
            "1. open": "8.15",
            "2. high": "8.18",
            "3. low": "8.0",
            "4. close": "8.07",
            "5. adjusted close": "8.07",
            "6. volume": "43073248",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-14": {
            "1. open": "7.9",
            "2. high": "8.39",
            "3. low": "7.9",
            "4. close": "8.17",
            "5. adjusted close": "8.17",
            "6. volume": "91098720",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-13": {
            "1. open": "7.95",
            "2. high": "7.95",
            "3. low": "7.83",
            "4. close": "7.9",
            "5. adjusted close": "7.9",
            "6. volume": "24327944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-10": {
            "1. open": "7.95",
            "2. high": "8.1",
            "3. low": "7.95",
            "4. close": "8.0",
            "5. adjusted close": "8.0",
            "6. volume": "41250692",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-09": {
            "1. open": "8.07",
            "2. high": "8.08",
            "3. low": "7.9",
            "4. close": "7.9",
            "5. adjusted close": "7.9",
            "6. volume": "30367776",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-08": {
            "1. open": "7.83",
            "2. high": "8.14",
            "3. low": "7.81",
            "4. close": "8.1",
            "5. adjusted close": "8.1",
            "6. volume": "75584168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-07": {
            "1. open": "7.77",
            "2. high": "7.84",
            "3. low": "7.74",
            "4. close": "7.81",
            "5. adjusted close": "7.81",
            "6. volume": "20456788",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-03": {
            "1. open": "7.72",
            "2. high": "7.85",
            "3. low": "7.7",
            "4. close": "7.79",
            "5. adjusted close": "7.79",
            "6. volume": "28759072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-02": {
            "1. open": "7.74",
            "2. high": "7.86",
            "3. low": "7.64",
            "4. close": "7.72",
            "5. adjusted close": "7.72",
            "6. volume": "37879940",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-01": {
            "1. open": "7.82",
            "2. high": "7.84",
            "3. low": "7.73",
            "4. close": "7.82",
            "5. adjusted close": "7.82",
            "6. volume": "33041432",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-31": {
            "1. open": "7.83",
            "2. high": "7.89",
            "3. low": "7.61",
            "4. close": "7.84",
            "5. adjusted close": "7.84",
            "6. volume": "37074584",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-30": {
            "1. open": "7.88",
            "2. high": "7.9",
            "3. low": "7.75",
            "4. close": "7.8",
            "5. adjusted close": "7.8",
            "6. volume": "28315784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-27": {
            "1. open": "7.86",
            "2. high": "7.94",
            "3. low": "7.81",
            "4. close": "7.9",
            "5. adjusted close": "7.9",
            "6. volume": "34412956",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-26": {
            "1. open": "7.95",
            "2. high": "7.99",
            "3. low": "7.88",
            "4. close": "7.9",
            "5. adjusted close": "7.9",
            "6. volume": "30353060",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-25": {
            "1. open": "8.01",
            "2. high": "8.03",
            "3. low": "7.85",
            "4. close": "7.87",
            "5. adjusted close": "7.87",
            "6. volume": "47083976",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-24": {
            "1. open": "8.03",
            "2. high": "8.1",
            "3. low": "7.98",
            "4. close": "8.03",
            "5. adjusted close": "8.03",
            "6. volume": "40881528",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-23": {
            "1. open": "8.21",
            "2. high": "8.27",
            "3. low": "7.99",
            "4. close": "8.03",
            "5. adjusted close": "8.03",
            "6. volume": "50020248",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-20": {
            "1. open": "8.28",
            "2. high": "8.31",
            "3. low": "8.21",
            "4. close": "8.24",
            "5. adjusted close": "8.24",
            "6. volume": "23770856",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-19": {
            "1. open": "8.41",
            "2. high": "8.45",
            "3. low": "8.24",
            "4. close": "8.26",
            "5. adjusted close": "8.26",
            "6. volume": "41213816",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-18": {
            "1. open": "8.4",
            "2. high": "8.45",
            "3. low": "8.36",
            "4. close": "8.41",
            "5. adjusted close": "8.41",
            "6. volume": "24012344",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-17": {
            "1. open": "8.33",
            "2. high": "8.46",
            "3. low": "8.32",
            "4. close": "8.4",
            "5. adjusted close": "8.4",
            "6. volume": "35009528",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-16": {
            "1. open": "8.26",
            "2. high": "8.44",
            "3. low": "8.25",
            "4. close": "8.37",
            "5. adjusted close": "8.37",
            "6. volume": "57176876",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-13": {
            "1. open": "8.29",
            "2. high": "8.32",
            "3. low": "8.18",
            "4. close": "8.31",
            "5. adjusted close": "8.31",
            "6. volume": "50544456",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-12": {
            "1. open": "8.27",
            "2. high": "8.33",
            "3. low": "8.21",
            "4. close": "8.24",
            "5. adjusted close": "8.24",
            "6. volume": "32243228",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-11": {
            "1. open": "8.3",
            "2. high": "8.39",
            "3. low": "8.21",
            "4. close": "8.29",
            "5. adjusted close": "8.29",
            "6. volume": "61464432",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-10": {
            "1. open": "8.33",
            "2. high": "8.34",
            "3. low": "8.25",
            "4. close": "8.32",
            "5. adjusted close": "8.32",
            "6. volume": "29455966",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-09": {
            "1. open": "8.31",
            "2. high": "8.41",
            "3. low": "8.27",
            "4. close": "8.31",
            "5. adjusted close": "8.31",
            "6. volume": "31359096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-06": {
            "1. open": "8.32",
            "2. high": "8.39",
            "3. low": "8.25",
            "4. close": "8.3",
            "5. adjusted close": "8.3",
            "6. volume": "39703212",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-05": {
            "1. open": "8.3",
            "2. high": "8.4",
            "3. low": "8.24",
            "4. close": "8.35",
            "5. adjusted close": "8.35",
            "6. volume": "41104896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-04": {
            "1. open": "8.42",
            "2. high": "8.49",
            "3. low": "8.31",
            "4. close": "8.33",
            "5. adjusted close": "8.33",
            "6. volume": "42673648",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-03": {
            "1. open": "8.47",
            "2. high": "8.51",
            "3. low": "8.32",
            "4. close": "8.5",
            "5. adjusted close": "8.5",
            "6. volume": "48664280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-29": {
            "1. open": "8.32",
            "2. high": "8.51",
            "3. low": "8.31",
            "4. close": "8.48",
            "5. adjusted close": "8.48",
            "6. volume": "38242656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-28": {
            "1. open": "8.42",
            "2. high": "8.45",
            "3. low": "8.3",
            "4. close": "8.31",
            "5. adjusted close": "8.31",
            "6. volume": "40126804",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-27": {
            "1. open": "8.58",
            "2. high": "8.6",
            "3. low": "8.32",
            "4. close": "8.4",
            "5. adjusted close": "8.4",
            "6. volume": "51195344",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-26": {
            "1. open": "8.51",
            "2. high": "8.59",
            "3. low": "8.47",
            "4. close": "8.55",
            "5. adjusted close": "8.55",
            "6. volume": "42437376",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-25": {
            "1. open": "8.51",
            "2. high": "8.58",
            "3. low": "8.49",
            "4. close": "8.52",
            "5. adjusted close": "8.52",
            "6. volume": "40152120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-22": {
            "1. open": "8.63",
            "2. high": "8.65",
            "3. low": "8.52",
            "4. close": "8.55",
            "5. adjusted close": "8.55",
            "6. volume": "42621872",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-21": {
            "1. open": "8.65",
            "2. high": "8.68",
            "3. low": "8.57",
            "4. close": "8.68",
            "5. adjusted close": "8.68",
            "6. volume": "59751936",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-20": {
            "1. open": "8.75",
            "2. high": "8.82",
            "3. low": "8.57",
            "4. close": "8.63",
            "5. adjusted close": "8.63",
            "6. volume": "81138680",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-19": {
            "1. open": "8.89",
            "2. high": "8.89",
            "3. low": "8.76",
            "4. close": "8.78",
            "5. adjusted close": "8.78",
            "6. volume": "41070896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-18": {
            "1. open": "8.86",
            "2. high": "8.99",
            "3. low": "8.8",
            "4. close": "8.96",
            "5. adjusted close": "8.96",
            "6. volume": "69844808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-15": {
            "1. open": "8.79",
            "2. high": "8.95",
            "3. low": "8.71",
            "4. close": "8.9",
            "5. adjusted close": "8.9",
            "6. volume": "53992424",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-14": {
            "1. open": "8.92",
            "2. high": "8.94",
            "3. low": "8.77",
            "4. close": "8.8",
            "5. adjusted close": "8.8",
            "6. volume": "57430296",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-13": {
            "1. open": "8.82",
            "2. high": "8.96",
            "3. low": "8.69",
            "4. close": "8.93",
            "5. adjusted close": "8.93",
            "6. volume": "56779344",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-12": {
            "1. open": "8.82",
            "2. high": "8.96",
            "3. low": "8.76",
            "4. close": "8.85",
            "5. adjusted close": "8.85",
            "6. volume": "66309668",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-11": {
            "1. open": "9.13",
            "2. high": "9.19",
            "3. low": "8.81",
            "4. close": "8.82",
            "5. adjusted close": "8.82",
            "6. volume": "83328040",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-07": {
            "1. open": "8.94",
            "2. high": "9.28",
            "3. low": "8.91",
            "4. close": "9.15",
            "5. adjusted close": "9.15",
            "6. volume": "128453208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-06": {
            "1. open": "8.78",
            "2. high": "8.99",
            "3. low": "8.73",
            "4. close": "8.94",
            "5. adjusted close": "8.94",
            "6. volume": "106840176",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-01": {
            "1. open": "8.57",
            "2. high": "8.83",
            "3. low": "8.5",
            "4. close": "8.82",
            "5. adjusted close": "8.82",
            "6. volume": "73417648",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-30": {
            "1. open": "8.68",
            "2. high": "8.78",
            "3. low": "8.54",
            "4. close": "8.69",
            "5. adjusted close": "8.69",
            "6. volume": "85566096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-29": {
            "1. open": "8.7",
            "2. high": "8.87",
            "3. low": "8.64",
            "4. close": "8.68",
            "5. adjusted close": "8.68",
            "6. volume": "99146304",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-28": {
            "1. open": "8.74",
            "2. high": "8.93",
            "3. low": "8.69",
            "4. close": "8.73",
            "5. adjusted close": "8.73",
            "6. volume": "133234320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-25": {
            "1. open": "8.53",
            "2. high": "8.8",
            "3. low": "8.5",
            "4. close": "8.72",
            "5. adjusted close": "8.72",
            "6. volume": "172505600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-24": {
            "1. open": "8.51",
            "2. high": "8.59",
            "3. low": "8.47",
            "4. close": "8.49",
            "5. adjusted close": "8.49",
            "6. volume": "86316144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-23": {
            "1. open": "8.29",
            "2. high": "8.59",
            "3. low": "8.25",
            "4. close": "8.5",
            "5. adjusted close": "8.5",
            "6. volume": "163257520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-22": {
            "1. open": "8.31",
            "2. high": "8.36",
            "3. low": "8.18",
            "4. close": "8.3",
            "5. adjusted close": "8.3",
            "6. volume": "47174172",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-21": {
            "1. open": "8.2",
            "2. high": "8.44",
            "3. low": "8.2",
            "4. close": "8.3",
            "5. adjusted close": "8.3",
            "6. volume": "89232592",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-18": {
            "1. open": "8.24",
            "2. high": "8.35",
            "3. low": "8.15",
            "4. close": "8.2",
            "5. adjusted close": "8.2",
            "6. volume": "74603584",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-17": {
            "1. open": "8.2",
            "2. high": "8.23",
            "3. low": "8.11",
            "4. close": "8.18",
            "5. adjusted close": "8.18",
            "6. volume": "60868988",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-16": {
            "1. open": "8.17",
            "2. high": "8.3",
            "3. low": "8.17",
            "4. close": "8.25",
            "5. adjusted close": "8.25",
            "6. volume": "46732952",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-15": {
            "1. open": "8.28",
            "2. high": "8.29",
            "3. low": "8.1",
            "4. close": "8.18",
            "5. adjusted close": "8.18",
            "6. volume": "86853264",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-14": {
            "1. open": "8.28",
            "2. high": "8.35",
            "3. low": "8.23",
            "4. close": "8.3",
            "5. adjusted close": "8.3",
            "6. volume": "43538664",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-11": {
            "1. open": "8.47",
            "2. high": "8.48",
            "3. low": "8.28",
            "4. close": "8.33",
            "5. adjusted close": "8.33",
            "6. volume": "90268896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-10": {
            "1. open": "8.52",
            "2. high": "8.6",
            "3. low": "8.41",
            "4. close": "8.5",
            "5. adjusted close": "8.5",
            "6. volume": "104636392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-09": {
            "1. open": "8.55",
            "2. high": "8.62",
            "3. low": "8.48",
            "4. close": "8.53",
            "5. adjusted close": "8.53",
            "6. volume": "91259616",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-08": {
            "1. open": "8.45",
            "2. high": "8.63",
            "3. low": "8.44",
            "4. close": "8.53",
            "5. adjusted close": "8.53",
            "6. volume": "170373392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-07": {
            "1. open": "8.39",
            "2. high": "8.46",
            "3. low": "8.33",
            "4. close": "8.38",
            "5. adjusted close": "8.38",
            "6. volume": "112730872",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-04": {
            "1. open": "8.24",
            "2. high": "8.35",
            "3. low": "8.21",
            "4. close": "8.34",
            "5. adjusted close": "8.34",
            "6. volume": "99495168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-03": {
            "1. open": "8.2",
            "2. high": "8.31",
            "3. low": "8.17",
            "4. close": "8.19",
            "5. adjusted close": "8.19",
            "6. volume": "89932704",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-02": {
            "1. open": "8.24",
            "2. high": "8.26",
            "3. low": "8.13",
            "4. close": "8.2",
            "5. adjusted close": "8.2",
            "6. volume": "67262576",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-01": {
            "1. open": "8.16",
            "2. high": "8.42",
            "3. low": "8.16",
            "4. close": "8.3",
            "5. adjusted close": "8.3",
            "6. volume": "153265424",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-28": {
            "1. open": "8.13",
            "2. high": "8.16",
            "3. low": "8.05",
            "4. close": "8.16",
            "5. adjusted close": "8.16",
            "6. volume": "77266944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-25": {
            "1. open": "8.18",
            "2. high": "8.18",
            "3. low": "8.07",
            "4. close": "8.13",
            "5. adjusted close": "8.13",
            "6. volume": "61297508",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-24": {
            "1. open": "8.15",
            "2. high": "8.2",
            "3. low": "8.1",
            "4. close": "8.17",
            "5. adjusted close": "8.17",
            "6. volume": "62056120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-23": {
            "1. open": "8.12",
            "2. high": "8.19",
            "3. low": "8.1",
            "4. close": "8.15",
            "5. adjusted close": "8.15",
            "6. volume": "55724784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-22": {
            "1. open": "8.37",
            "2. high": "8.37",
            "3. low": "8.1",
            "4. close": "8.12",
            "5. adjusted close": "8.12",
            "6. volume": "158553328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-21": {
            "1. open": "8.28",
            "2. high": "8.41",
            "3. low": "8.2",
            "4. close": "8.4",
            "5. adjusted close": "8.4",
            "6. volume": "91917232",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-18": {
            "1. open": "8.35",
            "2. high": "8.44",
            "3. low": "8.29",
            "4. close": "8.35",
            "5. adjusted close": "8.35",
            "6. volume": "70236872",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-17": {
            "1. open": "8.51",
            "2. high": "8.56",
            "3. low": "8.28",
            "4. close": "8.37",
            "5. adjusted close": "8.37",
            "6. volume": "124664288",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-16": {
            "1. open": "8.55",
            "2. high": "8.56",
            "3. low": "8.34",
            "4. close": "8.53",
            "5. adjusted close": "8.53",
            "6. volume": "127143664",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-15": {
            "1. open": "8.6",
            "2. high": "8.7",
            "3. low": "8.56",
            "4. close": "8.58",
            "5. adjusted close": "8.58",
            "6. volume": "110339096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-14": {
            "1. open": "8.25",
            "2. high": "8.64",
            "3. low": "8.22",
            "4. close": "8.6",
            "5. adjusted close": "8.6",
            "6. volume": "183682784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-11": {
            "1. open": "8.15",
            "2. high": "8.35",
            "3. low": "8.06",
            "4. close": "8.26",
            "5. adjusted close": "8.26",
            "6. volume": "136052384",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-10": {
            "1. open": "8.04",
            "2. high": "8.2",
            "3. low": "8.02",
            "4. close": "8.18",
            "5. adjusted close": "8.18",
            "6. volume": "104714904",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-09": {
            "1. open": "8.08",
            "2. high": "8.13",
            "3. low": "7.98",
            "4. close": "8.02",
            "5. adjusted close": "8.02",
            "6. volume": "94823224",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-01": {
            "1. open": "8.23",
            "2. high": "8.26",
            "3. low": "8.13",
            "4. close": "8.18",
            "5. adjusted close": "8.18",
            "6. volume": "99025328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-31": {
            "1. open": "8.25",
            "2. high": "8.26",
            "3. low": "8.12",
            "4. close": "8.2",
            "5. adjusted close": "8.2",
            "6. volume": "81430848",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-28": {
            "1. open": "8.31",
            "2. high": "8.52",
            "3. low": "8.12",
            "4. close": "8.26",
            "5. adjusted close": "8.26",
            "6. volume": "136236032",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-27": {
            "1. open": "8.15",
            "2. high": "8.33",
            "3. low": "7.95",
            "4. close": "8.3",
            "5. adjusted close": "8.3",
            "6. volume": "176152192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-26": {
            "1. open": "8.48",
            "2. high": "8.62",
            "3. low": "8.42",
            "4. close": "8.51",
            "5. adjusted close": "8.51",
            "6. volume": "38212416",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-25": {
            "1. open": "8.4",
            "2. high": "8.65",
            "3. low": "8.35",
            "4. close": "8.49",
            "5. adjusted close": "8.49",
            "6. volume": "49167140",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-24": {
            "1. open": "8.39",
            "2. high": "8.64",
            "3. low": "8.15",
            "4. close": "8.45",
            "5. adjusted close": "8.45",
            "6. volume": "74292488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-21": {
            "1. open": "8.16",
            "2. high": "8.68",
            "3. low": "8.13",
            "4. close": "8.38",
            "5. adjusted close": "8.38",
            "6. volume": "89539104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-20": {
            "1. open": "8.5",
            "2. high": "8.5",
            "3. low": "8.13",
            "4. close": "8.14",
            "5. adjusted close": "8.14",
            "6. volume": "82965360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-19": {
            "1. open": "8.36",
            "2. high": "8.57",
            "3. low": "8.23",
            "4. close": "8.54",
            "5. adjusted close": "8.54",
            "6. volume": "94678360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-18": {
            "1. open": "8.42",
            "2. high": "8.55",
            "3. low": "8.28",
            "4. close": "8.35",
            "5. adjusted close": "8.35",
            "6. volume": "64487440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-17": {
            "1. open": "8.93",
            "2. high": "9.02",
            "3. low": "8.33",
            "4. close": "8.42",
            "5. adjusted close": "8.42",
            "6. volume": "119826664",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-14": {
            "1. open": "8.92",
            "2. high": "9.12",
            "3. low": "8.85",
            "4. close": "9.05",
            "5. adjusted close": "9.05",
            "6. volume": "88532160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-13": {
            "1. open": "9.11",
            "2. high": "9.14",
            "3. low": "8.9",
            "4. close": "8.94",
            "5. adjusted close": "8.94",
            "6. volume": "58795896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-12": {
            "1. open": "9.05",
            "2. high": "9.34",
            "3. low": "8.9",
            "4. close": "9.07",
            "5. adjusted close": "9.07",
            "6. volume": "135521968",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-11": {
            "1. open": "8.68",
            "2. high": "9.16",
            "3. low": "8.64",
            "4. close": "9.03",
            "5. adjusted close": "9.03",
            "6. volume": "134731232",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-10": {
            "1. open": "9.0",
            "2. high": "9.2",
            "3. low": "8.68",
            "4. close": "8.74",
            "5. adjusted close": "8.74",
            "6. volume": "129046688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-07": {
            "1. open": "8.84",
            "2. high": "9.2",
            "3. low": "8.78",
            "4. close": "8.89",
            "5. adjusted close": "8.89",
            "6. volume": "144721568",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-06": {
            "1. open": "8.88",
            "2. high": "8.98",
            "3. low": "8.69",
            "4. close": "8.84",
            "5. adjusted close": "8.84",
            "6. volume": "79128448",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-05": {
            "1. open": "8.77",
            "2. high": "8.98",
            "3. low": "8.63",
            "4. close": "8.83",
            "5. adjusted close": "8.83",
            "6. volume": "125616280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-04": {
            "1. open": "8.27",
            "2. high": "8.98",
            "3. low": "8.23",
            "4. close": "8.8",
            "5. adjusted close": "8.8",
            "6. volume": "188816128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-31": {
            "1. open": "8.14",
            "2. high": "8.24",
            "3. low": "8.08",
            "4. close": "8.22",
            "5. adjusted close": "8.22",
            "6. volume": "64189544",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-30": {
            "1. open": "8.27",
            "2. high": "8.3",
            "3. low": "8.04",
            "4. close": "8.15",
            "5. adjusted close": "8.15",
            "6. volume": "94995192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-29": {
            "1. open": "8.37",
            "2. high": "8.41",
            "3. low": "8.17",
            "4. close": "8.3",
            "5. adjusted close": "8.3",
            "6. volume": "81251728",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-28": {
            "1. open": "8.72",
            "2. high": "8.86",
            "3. low": "8.3",
            "4. close": "8.33",
            "5. adjusted close": "8.33",
            "6. volume": "87505048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-27": {
            "1. open": "9.02",
            "2. high": "9.16",
            "3. low": "8.68",
            "4. close": "8.75",
            "5. adjusted close": "8.75",
            "6. volume": "143175280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-24": {
            "1. open": "8.84",
            "2. high": "9.2",
            "3. low": "8.8",
            "4. close": "9.01",
            "5. adjusted close": "9.01",
            "6. volume": "117959576",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-23": {
            "1. open": "8.95",
            "2. high": "9.06",
            "3. low": "8.8",
            "4. close": "8.84",
            "5. adjusted close": "8.84",
            "6. volume": "89606208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-22": {
            "1. open": "9.13",
            "2. high": "9.44",
            "3. low": "8.8",
            "4. close": "9.0",
            "5. adjusted close": "9.0",
            "6. volume": "210910640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-21": {
            "1. open": "8.3",
            "2. high": "9.13",
            "3. low": "8.3",
            "4. close": "9.13",
            "5. adjusted close": "9.13",
            "6. volume": "297087936",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-20": {
            "1. open": "8.45",
            "2. high": "8.54",
            "3. low": "8.21",
            "4. close": "8.3",
            "5. adjusted close": "8.3",
            "6. volume": "68182784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-17": {
            "1. open": "8.45",
            "2. high": "8.47",
            "3. low": "8.31",
            "4. close": "8.4",
            "5. adjusted close": "8.4",
            "6. volume": "43791860",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-16": {
            "1. open": "8.32",
            "2. high": "8.6",
            "3. low": "8.28",
            "4. close": "8.43",
            "5. adjusted close": "8.43",
            "6. volume": "102888992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-15": {
            "1. open": "8.41",
            "2. high": "8.43",
            "3. low": "8.21",
            "4. close": "8.35",
            "5. adjusted close": "8.35",
            "6. volume": "55627216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-14": {
            "1. open": "8.4",
            "2. high": "8.46",
            "3. low": "8.34",
            "4. close": "8.41",
            "5. adjusted close": "8.41",
            "6. volume": "49447304",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-13": {
            "1. open": "8.2",
            "2. high": "8.5",
            "3. low": "8.13",
            "4. close": "8.4",
            "5. adjusted close": "8.4",
            "6. volume": "83437336",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-10": {
            "1. open": "8.17",
            "2. high": "8.26",
            "3. low": "8.08",
            "4. close": "8.1",
            "5. adjusted close": "8.1",
            "6. volume": "82011552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-09": {
            "1. open": "8.42",
            "2. high": "8.43",
            "3. low": "8.16",
            "4. close": "8.17",
            "5. adjusted close": "8.17",
            "6. volume": "71464072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-08": {
            "1. open": "8.65",
            "2. high": "8.69",
            "3. low": "8.4",
            "4. close": "8.49",
            "5. adjusted close": "8.49",
            "6. volume": "69806392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-07": {
            "1. open": "8.45",
            "2. high": "8.68",
            "3. low": "8.36",
            "4. close": "8.66",
            "5. adjusted close": "8.66",
            "6. volume": "87090848",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-06": {
            "1. open": "8.51",
            "2. high": "8.69",
            "3. low": "8.45",
            "4. close": "8.49",
            "5. adjusted close": "8.49",
            "6. volume": "98234528",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-03": {
            "1. open": "8.34",
            "2. high": "8.59",
            "3. low": "8.29",
            "4. close": "8.49",
            "5. adjusted close": "8.49",
            "6. volume": "118865096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-02": {
            "1. open": "8.32",
            "2. high": "8.41",
            "3. low": "8.26",
            "4. close": "8.27",
            "5. adjusted close": "8.27",
            "6. volume": "62383604",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-01": {
            "1. open": "8.13",
            "2. high": "8.23",
            "3. low": "8.05",
            "4. close": "8.22",
            "5. adjusted close": "8.22",
            "6. volume": "41453468",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-30": {
            "1. open": "8.18",
            "2. high": "8.3",
            "3. low": "7.95",
            "4. close": "8.13",
            "5. adjusted close": "8.13",
            "6. volume": "83175872",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-29": {
            "1. open": "8.21",
            "2. high": "8.22",
            "3. low": "8.06",
            "4. close": "8.17",
            "5. adjusted close": "8.17",
            "6. volume": "41433904",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-26": {
            "1. open": "8.36",
            "2. high": "8.37",
            "3. low": "8.15",
            "4. close": "8.23",
            "5. adjusted close": "8.23",
            "6. volume": "67080548",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-25": {
            "1. open": "8.1",
            "2. high": "8.48",
            "3. low": "8.01",
            "4. close": "8.4",
            "5. adjusted close": "8.4",
            "6. volume": "128442664",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-24": {
            "1. open": "7.98",
            "2. high": "8.12",
            "3. low": "7.92",
            "4. close": "8.08",
            "5. adjusted close": "8.08",
            "6. volume": "77014544",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-23": {
            "1. open": "8.01",
            "2. high": "8.08",
            "3. low": "7.89",
            "4. close": "7.92",
            "5. adjusted close": "7.92",
            "6. volume": "101618808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-22": {
            "1. open": "8.17",
            "2. high": "8.22",
            "3. low": "7.95",
            "4. close": "8.09",
            "5. adjusted close": "8.09",
            "6. volume": "121450552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-19": {
            "1. open": "8.3",
            "2. high": "8.33",
            "3. low": "8.0",
            "4. close": "8.24",
            "5. adjusted close": "8.24",
            "6. volume": "94864688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-18": {
            "1. open": "8.25",
            "2. high": "8.31",
            "3. low": "8.16",
            "4. close": "8.27",
            "5. adjusted close": "8.27",
            "6. volume": "68914344",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-17": {
            "1. open": "8.1",
            "2. high": "8.27",
            "3. low": "8.05",
            "4. close": "8.18",
            "5. adjusted close": "8.18",
            "6. volume": "89420360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-16": {
            "1. open": "8.53",
            "2. high": "8.54",
            "3. low": "8.09",
            "4. close": "8.16",
            "5. adjusted close": "8.16",
            "6. volume": "129435520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-15": {
            "1. open": "8.6",
            "2. high": "8.64",
            "3. low": "8.4",
            "4. close": "8.53",
            "5. adjusted close": "8.53",
            "6. volume": "115898024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-12": {
            "1. open": "9.15",
            "2. high": "9.15",
            "3. low": "8.49",
            "4. close": "8.53",
            "5. adjusted close": "8.53",
            "6. volume": "211425216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-11": {
            "1. open": "9.19",
            "2. high": "9.28",
            "3. low": "9.0",
            "4. close": "9.18",
            "5. adjusted close": "9.18",
            "6. volume": "198330976",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-10": {
            "1. open": "9.3",
            "2. high": "9.39",
            "3. low": "9.05",
            "4. close": "9.15",
            "5. adjusted close": "9.15",
            "6. volume": "201889808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-09": {
            "1. open": "9.85",
            "2. high": "9.94",
            "3. low": "9.45",
            "4. close": "9.5",
            "5. adjusted close": "9.5",
            "6. volume": "188507360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-08": {
            "1. open": "9.78",
            "2. high": "10.09",
            "3. low": "9.78",
            "4. close": "9.9",
            "5. adjusted close": "9.9",
            "6. volume": "162830704",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-05": {
            "1. open": "9.92",
            "2. high": "10.0",
            "3. low": "9.67",
            "4. close": "9.74",
            "5. adjusted close": "9.74",
            "6. volume": "130233640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-04": {
            "1. open": "9.8",
            "2. high": "9.93",
            "3. low": "9.68",
            "4. close": "9.75",
            "5. adjusted close": "9.75",
            "6. volume": "104870112",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-03": {
            "1. open": "9.6",
            "2. high": "9.9",
            "3. low": "9.48",
            "4. close": "9.84",
            "5. adjusted close": "9.84",
            "6. volume": "146025616",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-02": {
            "1. open": "9.65",
            "2. high": "9.86",
            "3. low": "9.41",
            "4. close": "9.65",
            "5. adjusted close": "9.65",
            "6. volume": "152047728",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-01": {
            "1. open": "9.66",
            "2. high": "9.9",
            "3. low": "9.52",
            "4. close": "9.64",
            "5. adjusted close": "9.64",
            "6. volume": "116404976",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-29": {
            "1. open": "9.8",
            "2. high": "9.95",
            "3. low": "9.46",
            "4. close": "9.7",
            "5. adjusted close": "9.7",
            "6. volume": "116504208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-28": {
            "1. open": "9.64",
            "2. high": "10.03",
            "3. low": "9.62",
            "4. close": "9.86",
            "5. adjusted close": "9.86",
            "6. volume": "195819904",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-27": {
            "1. open": "9.41",
            "2. high": "10.04",
            "3. low": "9.41",
            "4. close": "9.63",
            "5. adjusted close": "9.63",
            "6. volume": "227106704",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-26": {
            "1. open": "9.2",
            "2. high": "9.72",
            "3. low": "9.2",
            "4. close": "9.39",
            "5. adjusted close": "9.39",
            "6. volume": "165508544",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-25": {
            "1. open": "8.98",
            "2. high": "9.22",
            "3. low": "8.84",
            "4. close": "9.2",
            "5. adjusted close": "9.2",
            "6. volume": "137682672",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-22": {
            "1. open": "8.93",
            "2. high": "9.02",
            "3. low": "8.8",
            "4. close": "8.89",
            "5. adjusted close": "8.89",
            "6. volume": "99367688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-21": {
            "1. open": "8.8",
            "2. high": "9.04",
            "3. low": "8.69",
            "4. close": "8.89",
            "5. adjusted close": "8.89",
            "6. volume": "161713760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-20": {
            "1. open": "8.97",
            "2. high": "9.2",
            "3. low": "8.6",
            "4. close": "8.92",
            "5. adjusted close": "8.92",
            "6. volume": "283230400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-19": {
            "1. open": "9.6",
            "2. high": "9.64",
            "3. low": "9.15",
            "4. close": "9.5",
            "5. adjusted close": "9.5",
            "6. volume": "116303728",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-18": {
            "1. open": "9.5",
            "2. high": "9.98",
            "3. low": "9.5",
            "4. close": "9.63",
            "5. adjusted close": "9.63",
            "6. volume": "250897056",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-15": {
            "1. open": "9.36",
            "2. high": "9.6",
            "3. low": "9.3",
            "4. close": "9.55",
            "5. adjusted close": "9.55",
            "6. volume": "165698016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-14": {
            "1. open": "9.44",
            "2. high": "9.68",
            "3. low": "9.3",
            "4. close": "9.4",
            "5. adjusted close": "9.4",
            "6. volume": "186918880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-13": {
            "1. open": "8.82",
            "2. high": "9.65",
            "3. low": "8.82",
            "4. close": "9.4",
            "5. adjusted close": "9.4",
            "6. volume": "254309216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-12": {
            "1. open": "8.8",
            "2. high": "8.98",
            "3. low": "8.67",
            "4. close": "8.8",
            "5. adjusted close": "8.8",
            "6. volume": "123767056",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-11": {
            "1. open": "8.39",
            "2. high": "8.99",
            "3. low": "8.37",
            "4. close": "8.84",
            "5. adjusted close": "8.84",
            "6. volume": "181420576",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-08": {
            "1. open": "8.3",
            "2. high": "8.59",
            "3. low": "8.15",
            "4. close": "8.44",
            "5. adjusted close": "8.44",
            "6. volume": "165047952",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-30": {
            "1. open": "7.73",
            "2. high": "8.4",
            "3. low": "7.64",
            "4. close": "8.4",
            "5. adjusted close": "8.4",
            "6. volume": "187953568",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-29": {
            "1. open": "7.85",
            "2. high": "7.99",
            "3. low": "7.79",
            "4. close": "7.81",
            "5. adjusted close": "7.81",
            "6. volume": "52354960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-28": {
            "1. open": "8.07",
            "2. high": "8.15",
            "3. low": "7.84",
            "4. close": "7.89",
            "5. adjusted close": "7.89",
            "6. volume": "79084088",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-27": {
            "1. open": "8.12",
            "2. high": "8.21",
            "3. low": "7.8",
            "4. close": "8.12",
            "5. adjusted close": "8.12",
            "6. volume": "121297416",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-21": {
            "1. open": "8.09",
            "2. high": "8.24",
            "3. low": "8.08",
            "4. close": "8.15",
            "5. adjusted close": "8.15",
            "6. volume": "39196388",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-20": {
            "1. open": "8.09",
            "2. high": "8.15",
            "3. low": "8.01",
            "4. close": "8.07",
            "5. adjusted close": "8.07",
            "6. volume": "45201540",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-17": {
            "1. open": "8.05",
            "2. high": "8.2",
            "3. low": "8.04",
            "4. close": "8.08",
            "5. adjusted close": "8.08",
            "6. volume": "63071632",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-16": {
            "1. open": "8.15",
            "2. high": "8.25",
            "3. low": "7.98",
            "4. close": "8.03",
            "5. adjusted close": "8.03",
            "6. volume": "68067688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-15": {
            "1. open": "8.28",
            "2. high": "8.36",
            "3. low": "8.12",
            "4. close": "8.16",
            "5. adjusted close": "8.16",
            "6. volume": "41942548",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-14": {
            "1. open": "8.36",
            "2. high": "8.37",
            "3. low": "8.18",
            "4. close": "8.3",
            "5. adjusted close": "8.3",
            "6. volume": "53724476",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-13": {
            "1. open": "8.17",
            "2. high": "8.52",
            "3. low": "8.06",
            "4. close": "8.35",
            "5. adjusted close": "8.35",
            "6. volume": "76560544",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-10": {
            "1. open": "8.29",
            "2. high": "8.36",
            "3. low": "8.04",
            "4. close": "8.16",
            "5. adjusted close": "8.16",
            "6. volume": "64178896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-09": {
            "1. open": "8.62",
            "2. high": "8.64",
            "3. low": "8.26",
            "4. close": "8.28",
            "5. adjusted close": "8.28",
            "6. volume": "88881688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-08": {
            "1. open": "8.78",
            "2. high": "8.78",
            "3. low": "8.47",
            "4. close": "8.57",
            "5. adjusted close": "8.57",
            "6. volume": "81583568",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-07": {
            "1. open": "8.71",
            "2. high": "8.9",
            "3. low": "8.71",
            "4. close": "8.78",
            "5. adjusted close": "8.78",
            "6. volume": "66346784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-06": {
            "1. open": "8.56",
            "2. high": "8.72",
            "3. low": "8.5",
            "4. close": "8.69",
            "5. adjusted close": "8.69",
            "6. volume": "68159520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-03": {
            "1. open": "8.65",
            "2. high": "8.74",
            "3. low": "8.41",
            "4. close": "8.5",
            "5. adjusted close": "8.5",
            "6. volume": "71934552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-02": {
            "1. open": "8.58",
            "2. high": "8.67",
            "3. low": "8.51",
            "4. close": "8.57",
            "5. adjusted close": "8.57",
            "6. volume": "65297576",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-01": {
            "1. open": "8.41",
            "2. high": "8.67",
            "3. low": "8.3",
            "4. close": "8.47",
            "5. adjusted close": "8.47",
            "6. volume": "82492224",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-31": {
            "1. open": "8.43",
            "2. high": "8.46",
            "3. low": "8.32",
            "4. close": "8.42",
            "5. adjusted close": "8.42",
            "6. volume": "57889752",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-30": {
            "1. open": "8.49",
            "2. high": "8.54",
            "3. low": "8.22",
            "4. close": "8.48",
            "5. adjusted close": "8.48",
            "6. volume": "80027208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-27": {
            "1. open": "8.45",
            "2. high": "8.55",
            "3. low": "8.39",
            "4. close": "8.44",
            "5. adjusted close": "8.44",
            "6. volume": "53358664",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-26": {
            "1. open": "8.5",
            "2. high": "8.7",
            "3. low": "8.45",
            "4. close": "8.53",
            "5. adjusted close": "8.53",
            "6. volume": "62155680",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-25": {
            "1. open": "8.82",
            "2. high": "8.9",
            "3. low": "8.45",
            "4. close": "8.5",
            "5. adjusted close": "8.5",
            "6. volume": "106875800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-24": {
            "1. open": "8.46",
            "2. high": "8.92",
            "3. low": "8.46",
            "4. close": "8.85",
            "5. adjusted close": "8.85",
            "6. volume": "109176248",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-23": {
            "1. open": "8.62",
            "2. high": "8.73",
            "3. low": "8.44",
            "4. close": "8.49",
            "5. adjusted close": "8.49",
            "6. volume": "65465816",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-20": {
            "1. open": "8.69",
            "2. high": "8.81",
            "3. low": "8.63",
            "4. close": "8.65",
            "5. adjusted close": "8.65",
            "6. volume": "67059888",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-19": {
            "1. open": "8.77",
            "2. high": "8.93",
            "3. low": "8.64",
            "4. close": "8.74",
            "5. adjusted close": "8.74",
            "6. volume": "114293848",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-18": {
            "1. open": "8.9",
            "2. high": "8.98",
            "3. low": "8.72",
            "4. close": "8.79",
            "5. adjusted close": "8.79",
            "6. volume": "91457160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-17": {
            "1. open": "8.85",
            "2. high": "9.02",
            "3. low": "8.81",
            "4. close": "8.94",
            "5. adjusted close": "8.94",
            "6. volume": "97294784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-16": {
            "1. open": "8.79",
            "2. high": "8.95",
            "3. low": "8.65",
            "4. close": "8.89",
            "5. adjusted close": "8.89",
            "6. volume": "139370400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-13": {
            "1. open": "8.45",
            "2. high": "8.86",
            "3. low": "8.36",
            "4. close": "8.84",
            "5. adjusted close": "8.84",
            "6. volume": "172967216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-12": {
            "1. open": "8.2",
            "2. high": "8.64",
            "3. low": "8.18",
            "4. close": "8.46",
            "5. adjusted close": "8.46",
            "6. volume": "189783552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-11": {
            "1. open": "7.74",
            "2. high": "8.36",
            "3. low": "7.7",
            "4. close": "8.32",
            "5. adjusted close": "8.32",
            "6. volume": "212169536",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-09": {
            "1. open": "7.94",
            "2. high": "8.05",
            "3. low": "7.87",
            "4. close": "7.96",
            "5. adjusted close": "7.96",
            "6. volume": "74409712",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-06": {
            "1. open": "7.95",
            "2. high": "8.02",
            "3. low": "7.78",
            "4. close": "8.0",
            "5. adjusted close": "8.0",
            "6. volume": "96205296",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-05": {
            "1. open": "8.21",
            "2. high": "8.3",
            "3. low": "7.9",
            "4. close": "7.99",
            "5. adjusted close": "7.99",
            "6. volume": "134211360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-04": {
            "1. open": "8.22",
            "2. high": "8.35",
            "3. low": "8.0",
            "4. close": "8.24",
            "5. adjusted close": "8.24",
            "6. volume": "84972888",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-03": {
            "1. open": "8.32",
            "2. high": "8.55",
            "3. low": "8.25",
            "4. close": "8.25",
            "5. adjusted close": "8.25",
            "6. volume": "100424888",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-02": {
            "1. open": "8.28",
            "2. high": "8.36",
            "3. low": "8.23",
            "4. close": "8.32",
            "5. adjusted close": "8.32",
            "6. volume": "58188536",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-30": {
            "1. open": "8.28",
            "2. high": "8.32",
            "3. low": "8.21",
            "4. close": "8.29",
            "5. adjusted close": "8.29",
            "6. volume": "45734480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-29": {
            "1. open": "8.32",
            "2. high": "8.38",
            "3. low": "8.23",
            "4. close": "8.3",
            "5. adjusted close": "8.3",
            "6. volume": "67214648",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-28": {
            "1. open": "8.07",
            "2. high": "8.35",
            "3. low": "8.01",
            "4. close": "8.31",
            "5. adjusted close": "8.31",
            "6. volume": "108804960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-27": {
            "1. open": "8.0",
            "2. high": "8.23",
            "3. low": "7.95",
            "4. close": "8.08",
            "5. adjusted close": "8.08",
            "6. volume": "78192280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-26": {
            "1. open": "8.0",
            "2. high": "8.04",
            "3. low": "7.89",
            "4. close": "8.01",
            "5. adjusted close": "8.01",
            "6. volume": "48960920",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-23": {
            "1. open": "8.0",
            "2. high": "8.09",
            "3. low": "7.91",
            "4. close": "8.0",
            "5. adjusted close": "8.0",
            "6. volume": "80470768",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-22": {
            "1. open": "7.73",
            "2. high": "8.02",
            "3. low": "7.69",
            "4. close": "7.95",
            "5. adjusted close": "7.95",
            "6. volume": "91691280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-21": {
            "1. open": "7.8",
            "2. high": "7.81",
            "3. low": "7.69",
            "4. close": "7.75",
            "5. adjusted close": "7.75",
            "6. volume": "69405024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-20": {
            "1. open": "7.76",
            "2. high": "7.94",
            "3. low": "7.73",
            "4. close": "7.81",
            "5. adjusted close": "7.81",
            "6. volume": "92666776",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-19": {
            "1. open": "7.54",
            "2. high": "7.85",
            "3. low": "7.54",
            "4. close": "7.74",
            "5. adjusted close": "7.74",
            "6. volume": "109909536",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-16": {
            "1. open": "7.45",
            "2. high": "7.72",
            "3. low": "7.38",
            "4. close": "7.62",
            "5. adjusted close": "7.62",
            "6. volume": "81453168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-15": {
            "1. open": "7.4",
            "2. high": "7.76",
            "3. low": "7.4",
            "4. close": "7.52",
            "5. adjusted close": "7.52",
            "6. volume": "109355512",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-14": {
            "1. open": "7.45",
            "2. high": "7.63",
            "3. low": "7.35",
            "4. close": "7.4",
            "5. adjusted close": "7.4",
            "6. volume": "76639904",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-13": {
            "1. open": "7.49",
            "2. high": "7.53",
            "3. low": "7.42",
            "4. close": "7.46",
            "5. adjusted close": "7.46",
            "6. volume": "79139648",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-12": {
            "1. open": "7.26",
            "2. high": "7.74",
            "3. low": "7.19",
            "4. close": "7.64",
            "5. adjusted close": "7.64",
            "6. volume": "168183344",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-09": {
            "1. open": "7.08",
            "2. high": "7.33",
            "3. low": "7.01",
            "4. close": "7.24",
            "5. adjusted close": "7.24",
            "6. volume": "71243632",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-08": {
            "1. open": "7.12",
            "2. high": "7.19",
            "3. low": "7.05",
            "4. close": "7.07",
            "5. adjusted close": "7.07",
            "6. volume": "36702168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-07": {
            "1. open": "7.08",
            "2. high": "7.12",
            "3. low": "6.98",
            "4. close": "7.05",
            "5. adjusted close": "7.05",
            "6. volume": "27484648",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-06": {
            "1. open": "7.0",
            "2. high": "7.16",
            "3. low": "6.96",
            "4. close": "7.06",
            "5. adjusted close": "7.06",
            "6. volume": "51720268",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-05": {
            "1. open": "6.85",
            "2. high": "7.06",
            "3. low": "6.8",
            "4. close": "6.98",
            "5. adjusted close": "6.98",
            "6. volume": "57469388",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-02": {
            "1. open": "6.7",
            "2. high": "6.98",
            "3. low": "6.69",
            "4. close": "6.93",
            "5. adjusted close": "6.93",
            "6. volume": "74172672",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-01": {
            "1. open": "6.78",
            "2. high": "6.83",
            "3. low": "6.65",
            "4. close": "6.68",
            "5. adjusted close": "6.68",
            "6. volume": "32428192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-30": {
            "1. open": "6.84",
            "2. high": "6.9",
            "3. low": "6.76",
            "4. close": "6.78",
            "5. adjusted close": "6.78",
            "6. volume": "45938948",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-29": {
            "1. open": "7.12",
            "2. high": "7.15",
            "3. low": "6.83",
            "4. close": "6.85",
            "5. adjusted close": "6.85",
            "6. volume": "72412680",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-28": {
            "1. open": "7.15",
            "2. high": "7.18",
            "3. low": "7.1",
            "4. close": "7.12",
            "5. adjusted close": "7.12",
            "6. volume": "26457412",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-25": {
            "1. open": "7.2",
            "2. high": "7.21",
            "3. low": "7.11",
            "4. close": "7.15",
            "5. adjusted close": "7.15",
            "6. volume": "33435766",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-24": {
            "1. open": "7.18",
            "2. high": "7.26",
            "3. low": "7.14",
            "4. close": "7.25",
            "5. adjusted close": "7.25",
            "6. volume": "41855524",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-23": {
            "1. open": "7.26",
            "2. high": "7.34",
            "3. low": "7.15",
            "4. close": "7.2",
            "5. adjusted close": "7.2",
            "6. volume": "44503504",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-22": {
            "1. open": "7.28",
            "2. high": "7.34",
            "3. low": "7.26",
            "4. close": "7.29",
            "5. adjusted close": "7.29",
            "6. volume": "51679936",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-21": {
            "1. open": "7.13",
            "2. high": "7.39",
            "3. low": "7.06",
            "4. close": "7.34",
            "5. adjusted close": "7.34",
            "6. volume": "99555144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-18": {
            "1. open": "7.1",
            "2. high": "7.23",
            "3. low": "7.05",
            "4. close": "7.07",
            "5. adjusted close": "7.07",
            "6. volume": "55118736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-17": {
            "1. open": "7.17",
            "2. high": "7.19",
            "3. low": "7.08",
            "4. close": "7.1",
            "5. adjusted close": "7.1",
            "6. volume": "40968148",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-11": {
            "1. open": "7.18",
            "2. high": "7.2",
            "3. low": "7.1",
            "4. close": "7.13",
            "5. adjusted close": "7.13",
            "6. volume": "38437296",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-10": {
            "1. open": "7.21",
            "2. high": "7.26",
            "3. low": "7.13",
            "4. close": "7.15",
            "5. adjusted close": "7.15",
            "6. volume": "57343576",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-09": {
            "1. open": "7.15",
            "2. high": "7.32",
            "3. low": "7.06",
            "4. close": "7.3",
            "5. adjusted close": "7.3",
            "6. volume": "71412816",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-08": {
            "1. open": "7.12",
            "2. high": "7.19",
            "3. low": "7.06",
            "4. close": "7.1",
            "5. adjusted close": "7.1",
            "6. volume": "27945404",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-07": {
            "1. open": "7.15",
            "2. high": "7.19",
            "3. low": "7.1",
            "4. close": "7.12",
            "5. adjusted close": "7.12",
            "6. volume": "37525516",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-04": {
            "1. open": "7.18",
            "2. high": "7.36",
            "3. low": "7.16",
            "4. close": "7.28",
            "5. adjusted close": "7.28",
            "6. volume": "36471700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-03": {
            "1. open": "7.29",
            "2. high": "7.38",
            "3. low": "7.19",
            "4. close": "7.19",
            "5. adjusted close": "7.19",
            "6. volume": "39877944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-02": {
            "1. open": "7.13",
            "2. high": "7.29",
            "3. low": "7.08",
            "4. close": "7.27",
            "5. adjusted close": "7.27",
            "6. volume": "36434204",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-01": {
            "1. open": "7.18",
            "2. high": "7.25",
            "3. low": "7.1",
            "4. close": "7.16",
            "5. adjusted close": "7.16",
            "6. volume": "38793208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-31": {
            "1. open": "7.4",
            "2. high": "7.49",
            "3. low": "7.21",
            "4. close": "7.21",
            "5. adjusted close": "7.21",
            "6. volume": "51457880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-28": {
            "1. open": "7.56",
            "2. high": "7.61",
            "3. low": "7.35",
            "4. close": "7.43",
            "5. adjusted close": "7.43",
            "6. volume": "47242116",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-27": {
            "1. open": "7.36",
            "2. high": "7.57",
            "3. low": "7.25",
            "4. close": "7.53",
            "5. adjusted close": "7.53",
            "6. volume": "71422064",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-26": {
            "1. open": "7.44",
            "2. high": "7.53",
            "3. low": "7.33",
            "4. close": "7.44",
            "5. adjusted close": "7.44",
            "6. volume": "47678120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-25": {
            "1. open": "7.54",
            "2. high": "7.57",
            "3. low": "7.38",
            "4. close": "7.4",
            "5. adjusted close": "7.4",
            "6. volume": "89210096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-24": {
            "1. open": "7.43",
            "2. high": "7.82",
            "3. low": "7.43",
            "4. close": "7.7",
            "5. adjusted close": "7.7",
            "6. volume": "146643584",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-21": {
            "1. open": "6.91",
            "2. high": "7.43",
            "3. low": "6.9",
            "4. close": "7.39",
            "5. adjusted close": "7.39",
            "6. volume": "128210496",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-20": {
            "1. open": "7.15",
            "2. high": "7.29",
            "3. low": "7.09",
            "4. close": "7.1",
            "5. adjusted close": "7.1",
            "6. volume": "48964352",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-19": {
            "1. open": "7.22",
            "2. high": "7.38",
            "3. low": "7.09",
            "4. close": "7.26",
            "5. adjusted close": "7.26",
            "6. volume": "70935704",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-18": {
            "1. open": "6.91",
            "2. high": "7.44",
            "3. low": "6.83",
            "4. close": "7.34",
            "5. adjusted close": "7.34",
            "6. volume": "111415552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-17": {
            "1. open": "7.25",
            "2. high": "7.26",
            "3. low": "6.9",
            "4. close": "6.92",
            "5. adjusted close": "6.92",
            "6. volume": "64275932",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-14": {
            "1. open": "7.34",
            "2. high": "7.38",
            "3. low": "7.27",
            "4. close": "7.31",
            "5. adjusted close": "7.31",
            "6. volume": "39247656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-13": {
            "1. open": "7.37",
            "2. high": "7.42",
            "3. low": "7.28",
            "4. close": "7.37",
            "5. adjusted close": "7.37",
            "6. volume": "60907544",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-12": {
            "1. open": "7.24",
            "2. high": "7.4",
            "3. low": "7.17",
            "4. close": "7.34",
            "5. adjusted close": "7.34",
            "6. volume": "64152420",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-11": {
            "1. open": "7.41",
            "2. high": "7.45",
            "3. low": "7.2",
            "4. close": "7.25",
            "5. adjusted close": "7.25",
            "6. volume": "65814772",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-10": {
            "1. open": "7.22",
            "2. high": "7.37",
            "3. low": "7.22",
            "4. close": "7.3",
            "5. adjusted close": "7.3",
            "6. volume": "56704424",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-07": {
            "1. open": "7.05",
            "2. high": "7.3",
            "3. low": "7.0",
            "4. close": "7.22",
            "5. adjusted close": "7.22",
            "6. volume": "66262328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-06": {
            "1. open": "7.45",
            "2. high": "7.45",
            "3. low": "7.18",
            "4. close": "7.18",
            "5. adjusted close": "7.18",
            "6. volume": "63397088",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-05": {
            "1. open": "7.39",
            "2. high": "7.54",
            "3. low": "7.15",
            "4. close": "7.49",
            "5. adjusted close": "7.49",
            "6. volume": "88121712",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-04": {
            "1. open": "7.64",
            "2. high": "7.7",
            "3. low": "7.41",
            "4. close": "7.45",
            "5. adjusted close": "7.45",
            "6. volume": "72229896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-30": {
            "1. open": "7.76",
            "2. high": "7.84",
            "3. low": "7.68",
            "4. close": "7.8",
            "5. adjusted close": "7.8",
            "6. volume": "50809216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-29": {
            "1. open": "7.83",
            "2. high": "7.87",
            "3. low": "7.75",
            "4. close": "7.76",
            "5. adjusted close": "7.76",
            "6. volume": "59634732",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-28": {
            "1. open": "7.65",
            "2. high": "7.8",
            "3. low": "7.62",
            "4. close": "7.78",
            "5. adjusted close": "7.78",
            "6. volume": "60745460",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-27": {
            "1. open": "7.8",
            "2. high": "7.8",
            "3. low": "7.6",
            "4. close": "7.7",
            "5. adjusted close": "7.7",
            "6. volume": "89443272",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-26": {
            "1. open": "7.95",
            "2. high": "7.98",
            "3. low": "7.79",
            "4. close": "7.8",
            "5. adjusted close": "7.8",
            "6. volume": "72453248",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-23": {
            "1. open": "7.89",
            "2. high": "7.97",
            "3. low": "7.83",
            "4. close": "7.93",
            "5. adjusted close": "7.93",
            "6. volume": "72653944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-22": {
            "1. open": "8.1",
            "2. high": "8.1",
            "3. low": "7.85",
            "4. close": "7.9",
            "5. adjusted close": "7.9",
            "6. volume": "97960800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-21": {
            "1. open": "8.0",
            "2. high": "8.15",
            "3. low": "7.96",
            "4. close": "8.11",
            "5. adjusted close": "8.11",
            "6. volume": "109128000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-20": {
            "1. open": "8.28",
            "2. high": "8.28",
            "3. low": "7.82",
            "4. close": "8.03",
            "5. adjusted close": "8.03",
            "6. volume": "142805504",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-19": {
            "1. open": "8.9",
            "2. high": "8.9",
            "3. low": "8.26",
            "4. close": "8.3",
            "5. adjusted close": "8.3",
            "6. volume": "180916928",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-16": {
            "1. open": "9.07",
            "2. high": "9.11",
            "3. low": "8.95",
            "4. close": "9.04",
            "5. adjusted close": "9.04",
            "6. volume": "86982472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-15": {
            "1. open": "9.15",
            "2. high": "9.17",
            "3. low": "9.07",
            "4. close": "9.11",
            "5. adjusted close": "9.11",
            "6. volume": "107341648",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-14": {
            "1. open": "9.22",
            "2. high": "9.23",
            "3. low": "9.13",
            "4. close": "9.21",
            "5. adjusted close": "9.21",
            "6. volume": "79566024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-13": {
            "1. open": "9.2",
            "2. high": "9.29",
            "3. low": "9.1",
            "4. close": "9.25",
            "5. adjusted close": "9.25",
            "6. volume": "91606424",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-12": {
            "1. open": "9.41",
            "2. high": "9.44",
            "3. low": "9.18",
            "4. close": "9.2",
            "5. adjusted close": "9.2",
            "6. volume": "129430808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-09": {
            "1. open": "9.33",
            "2. high": "9.41",
            "3. low": "9.31",
            "4. close": "9.39",
            "5. adjusted close": "9.39",
            "6. volume": "54364236",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-08": {
            "1. open": "9.44",
            "2. high": "9.45",
            "3. low": "9.3",
            "4. close": "9.34",
            "5. adjusted close": "9.34",
            "6. volume": "109983864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-07": {
            "1. open": "9.59",
            "2. high": "9.62",
            "3. low": "9.44",
            "4. close": "9.46",
            "5. adjusted close": "9.46",
            "6. volume": "92935320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-06": {
            "1. open": "9.8",
            "2. high": "9.83",
            "3. low": "9.53",
            "4. close": "9.6",
            "5. adjusted close": "9.6",
            "6. volume": "121323176",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-02": {
            "1. open": "9.75",
            "2. high": "9.85",
            "3. low": "9.69",
            "4. close": "9.77",
            "5. adjusted close": "9.77",
            "6. volume": "127292816",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-01": {
            "1. open": "9.5",
            "2. high": "9.75",
            "3. low": "9.48",
            "4. close": "9.73",
            "5. adjusted close": "9.73",
            "6. volume": "148227968",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-31": {
            "1. open": "9.49",
            "2. high": "9.63",
            "3. low": "9.44",
            "4. close": "9.5",
            "5. adjusted close": "9.5",
            "6. volume": "62379064",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-30": {
            "1. open": "9.55",
            "2. high": "9.58",
            "3. low": "9.44",
            "4. close": "9.49",
            "5. adjusted close": "9.49",
            "6. volume": "62712740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-29": {
            "1. open": "9.33",
            "2. high": "9.58",
            "3. low": "9.32",
            "4. close": "9.54",
            "5. adjusted close": "9.54",
            "6. volume": "84559744",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-26": {
            "1. open": "9.24",
            "2. high": "9.34",
            "3. low": "9.12",
            "4. close": "9.3",
            "5. adjusted close": "9.3",
            "6. volume": "53531488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-25": {
            "1. open": "9.4",
            "2. high": "9.4",
            "3. low": "9.23",
            "4. close": "9.24",
            "5. adjusted close": "9.24",
            "6. volume": "55587624",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-24": {
            "1. open": "9.45",
            "2. high": "9.51",
            "3. low": "9.37",
            "4. close": "9.4",
            "5. adjusted close": "9.4",
            "6. volume": "63558976",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-22": {
            "1. open": "9.63",
            "2. high": "9.67",
            "3. low": "9.47",
            "4. close": "9.52",
            "5. adjusted close": "9.52",
            "6. volume": "51517008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-19": {
            "1. open": "9.58",
            "2. high": "9.7",
            "3. low": "9.56",
            "4. close": "9.62",
            "5. adjusted close": "9.62",
            "6. volume": "73279744",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-18": {
            "1. open": "9.46",
            "2. high": "9.67",
            "3. low": "9.43",
            "4. close": "9.54",
            "5. adjusted close": "9.54",
            "6. volume": "106095728",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-17": {
            "1. open": "9.34",
            "2. high": "9.46",
            "3. low": "9.26",
            "4. close": "9.44",
            "5. adjusted close": "9.44",
            "6. volume": "55940952",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-16": {
            "1. open": "9.28",
            "2. high": "9.33",
            "3. low": "9.19",
            "4. close": "9.27",
            "5. adjusted close": "9.27",
            "6. volume": "30019136",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-15": {
            "1. open": "9.35",
            "2. high": "9.36",
            "3. low": "9.2",
            "4. close": "9.24",
            "5. adjusted close": "9.24",
            "6. volume": "43815132",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-12": {
            "1. open": "9.49",
            "2. high": "9.49",
            "3. low": "9.35",
            "4. close": "9.36",
            "5. adjusted close": "9.36",
            "6. volume": "43713088",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-11": {
            "1. open": "9.48",
            "2. high": "9.56",
            "3. low": "9.4",
            "4. close": "9.5",
            "5. adjusted close": "9.5",
            "6. volume": "48380168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-10": {
            "1. open": "9.63",
            "2. high": "9.64",
            "3. low": "9.46",
            "4. close": "9.48",
            "5. adjusted close": "9.48",
            "6. volume": "69423768",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-09": {
            "1. open": "9.39",
            "2. high": "9.7",
            "3. low": "9.28",
            "4. close": "9.62",
            "5. adjusted close": "9.62",
            "6. volume": "136668880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-08": {
            "1. open": "9.36",
            "2. high": "9.45",
            "3. low": "9.3",
            "4. close": "9.39",
            "5. adjusted close": "9.39",
            "6. volume": "49895544",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-05": {
            "1. open": "9.38",
            "2. high": "9.45",
            "3. low": "9.3",
            "4. close": "9.36",
            "5. adjusted close": "9.36",
            "6. volume": "56346652",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-04": {
            "1. open": "9.57",
            "2. high": "9.69",
            "3. low": "9.36",
            "4. close": "9.39",
            "5. adjusted close": "9.39",
            "6. volume": "86929320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-03": {
            "1. open": "9.62",
            "2. high": "9.63",
            "3. low": "9.5",
            "4. close": "9.58",
            "5. adjusted close": "9.58",
            "6. volume": "79535888",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-02": {
            "1. open": "9.45",
            "2. high": "9.66",
            "3. low": "9.45",
            "4. close": "9.61",
            "5. adjusted close": "9.61",
            "6. volume": "131501064",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-01": {
            "1. open": "9.43",
            "2. high": "9.48",
            "3. low": "9.34",
            "4. close": "9.44",
            "5. adjusted close": "9.44",
            "6. volume": "70822800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-26": {
            "1. open": "9.49",
            "2. high": "9.52",
            "3. low": "9.4",
            "4. close": "9.43",
            "5. adjusted close": "9.43",
            "6. volume": "67820432",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-25": {
            "1. open": "9.28",
            "2. high": "9.5",
            "3. low": "9.28",
            "4. close": "9.48",
            "5. adjusted close": "9.48",
            "6. volume": "103274392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-24": {
            "1. open": "9.09",
            "2. high": "9.24",
            "3. low": "9.05",
            "4. close": "9.23",
            "5. adjusted close": "9.23",
            "6. volume": "47976792",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-23": {
            "1. open": "9.27",
            "2. high": "9.27",
            "3. low": "9.09",
            "4. close": "9.13",
            "5. adjusted close": "9.13",
            "6. volume": "43217472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-22": {
            "1. open": "9.29",
            "2. high": "9.35",
            "3. low": "9.25",
            "4. close": "9.26",
            "5. adjusted close": "9.26",
            "6. volume": "34771728",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-12": {
            "1. open": "9.37",
            "2. high": "9.37",
            "3. low": "9.31",
            "4. close": "9.37",
            "5. adjusted close": "9.37",
            "6. volume": "42057816",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-11": {
            "1. open": "9.23",
            "2. high": "9.35",
            "3. low": "9.18",
            "4. close": "9.28",
            "5. adjusted close": "9.28",
            "6. volume": "52912192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-10": {
            "1. open": "9.14",
            "2. high": "9.24",
            "3. low": "9.1",
            "4. close": "9.21",
            "5. adjusted close": "9.21",
            "6. volume": "45054152",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-09": {
            "1. open": "9.12",
            "2. high": "9.16",
            "3. low": "9.03",
            "4. close": "9.09",
            "5. adjusted close": "9.09",
            "6. volume": "44903404",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-08": {
            "1. open": "9.19",
            "2. high": "9.22",
            "3. low": "9.08",
            "4. close": "9.12",
            "5. adjusted close": "9.12",
            "6. volume": "53959164",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-05": {
            "1. open": "9.26",
            "2. high": "9.32",
            "3. low": "9.15",
            "4. close": "9.2",
            "5. adjusted close": "9.2",
            "6. volume": "68799968",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-04": {
            "1. open": "9.4",
            "2. high": "9.53",
            "3. low": "9.3",
            "4. close": "9.41",
            "5. adjusted close": "9.41",
            "6. volume": "82951328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-03": {
            "1. open": "9.26",
            "2. high": "9.48",
            "3. low": "9.13",
            "4. close": "9.45",
            "5. adjusted close": "9.45",
            "6. volume": "81877760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-02": {
            "1. open": "9.43",
            "2. high": "9.55",
            "3. low": "9.28",
            "4. close": "9.28",
            "5. adjusted close": "9.28",
            "6. volume": "75391816",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-01": {
            "1. open": "9.3",
            "2. high": "9.53",
            "3. low": "9.09",
            "4. close": "9.41",
            "5. adjusted close": "9.41",
            "6. volume": "97805800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-29": {
            "1. open": "9.35",
            "2. high": "9.53",
            "3. low": "9.3",
            "4. close": "9.34",
            "5. adjusted close": "9.34",
            "6. volume": "79150680",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-28": {
            "1. open": "9.27",
            "2. high": "9.48",
            "3. low": "9.19",
            "4. close": "9.41",
            "5. adjusted close": "9.41",
            "6. volume": "84094752",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-27": {
            "1. open": "9.25",
            "2. high": "9.46",
            "3. low": "9.19",
            "4. close": "9.29",
            "5. adjusted close": "9.29",
            "6. volume": "95500376",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-26": {
            "1. open": "9.52",
            "2. high": "9.59",
            "3. low": "9.18",
            "4. close": "9.22",
            "5. adjusted close": "9.22",
            "6. volume": "105503880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-25": {
            "1. open": "9.52",
            "2. high": "9.65",
            "3. low": "9.45",
            "4. close": "9.52",
            "5. adjusted close": "9.52",
            "6. volume": "60170836",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-22": {
            "1. open": "9.68",
            "2. high": "9.73",
            "3. low": "9.5",
            "4. close": "9.55",
            "5. adjusted close": "9.55",
            "6. volume": "112539344",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-21": {
            "1. open": "9.76",
            "2. high": "9.87",
            "3. low": "9.63",
            "4. close": "9.8",
            "5. adjusted close": "9.8",
            "6. volume": "104828456",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-20": {
            "1. open": "10.08",
            "2. high": "10.1",
            "3. low": "9.73",
            "4. close": "9.76",
            "5. adjusted close": "9.76",
            "6. volume": "173747648",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-19": {
            "1. open": "10.1",
            "2. high": "10.16",
            "3. low": "10.03",
            "4. close": "10.06",
            "5. adjusted close": "10.06",
            "6. volume": "106404384",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-18": {
            "1. open": "10.14",
            "2. high": "10.19",
            "3. low": "9.99",
            "4. close": "10.09",
            "5. adjusted close": "10.09",
            "6. volume": "125174544",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-15": {
            "1. open": "10.06",
            "2. high": "10.23",
            "3. low": "10.04",
            "4. close": "10.14",
            "5. adjusted close": "10.14",
            "6. volume": "117924784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-14": {
            "1. open": "10.04",
            "2. high": "10.08",
            "3. low": "9.91",
            "4. close": "10.03",
            "5. adjusted close": "10.03",
            "6. volume": "119251384",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-13": {
            "1. open": "9.94",
            "2. high": "10.08",
            "3. low": "9.89",
            "4. close": "10.04",
            "5. adjusted close": "10.04",
            "6. volume": "189279184",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-12": {
            "1. open": "10.13",
            "2. high": "10.37",
            "3. low": "9.98",
            "4. close": "10.29",
            "5. adjusted close": "10.29",
            "6. volume": "152072507",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-11": {
            "1. open": "10.52",
            "2. high": "10.6",
            "3. low": "10.08",
            "4. close": "10.18",
            "5. adjusted close": "10.18",
            "6. volume": "171300592",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-08": {
            "1. open": "10.28",
            "2. high": "10.38",
            "3. low": "10.19",
            "4. close": "10.35",
            "5. adjusted close": "10.35",
            "6. volume": "108530424",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-07": {
            "1. open": "10.36",
            "2. high": "10.43",
            "3. low": "10.24",
            "4. close": "10.28",
            "5. adjusted close": "10.28",
            "6. volume": "115244200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-06": {
            "1. open": "10.35",
            "2. high": "10.51",
            "3. low": "10.2",
            "4. close": "10.36",
            "5. adjusted close": "10.36",
            "6. volume": "135860406",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-05": {
            "1. open": "10.51",
            "2. high": "10.52",
            "3. low": "10.2",
            "4. close": "10.36",
            "5. adjusted close": "10.36",
            "6. volume": "184862080",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-04": {
            "1. open": "10.85",
            "2. high": "10.87",
            "3. low": "10.6",
            "4. close": "10.6",
            "5. adjusted close": "10.6",
            "6. volume": "96983256",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-31": {
            "1. open": "10.7",
            "2. high": "10.85",
            "3. low": "10.56",
            "4. close": "10.81",
            "5. adjusted close": "10.81",
            "6. volume": "136548096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-30": {
            "1. open": "10.4",
            "2. high": "10.77",
            "3. low": "10.36",
            "4. close": "10.75",
            "5. adjusted close": "10.75",
            "6. volume": "173564656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-29": {
            "1. open": "10.55",
            "2. high": "10.57",
            "3. low": "10.34",
            "4. close": "10.45",
            "5. adjusted close": "10.45",
            "6. volume": "104544560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-28": {
            "1. open": "10.45",
            "2. high": "10.65",
            "3. low": "10.42",
            "4. close": "10.53",
            "5. adjusted close": "10.53",
            "6. volume": "95713544",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-25": {
            "1. open": "10.49",
            "2. high": "10.6",
            "3. low": "10.37",
            "4. close": "10.47",
            "5. adjusted close": "10.47",
            "6. volume": "88109544",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-24": {
            "1. open": "10.31",
            "2. high": "10.59",
            "3. low": "10.21",
            "4. close": "10.53",
            "5. adjusted close": "10.53",
            "6. volume": "129375336",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-23": {
            "1. open": "10.32",
            "2. high": "10.44",
            "3. low": "10.18",
            "4. close": "10.33",
            "5. adjusted close": "10.33",
            "6. volume": "111694840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-22": {
            "1. open": "10.68",
            "2. high": "10.69",
            "3. low": "10.28",
            "4. close": "10.3",
            "5. adjusted close": "10.3",
            "6. volume": "137646544",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-21": {
            "1. open": "10.53",
            "2. high": "10.82",
            "3. low": "10.35",
            "4. close": "10.72",
            "5. adjusted close": "10.72",
            "6. volume": "142243872",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-18": {
            "1. open": "11.19",
            "2. high": "11.19",
            "3. low": "10.5",
            "4. close": "10.59",
            "5. adjusted close": "10.59",
            "6. volume": "217069456",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-17": {
            "1. open": "11.35",
            "2. high": "11.44",
            "3. low": "11.21",
            "4. close": "11.27",
            "5. adjusted close": "11.27",
            "6. volume": "109591096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-16": {
            "1. open": "11.3",
            "2. high": "11.46",
            "3. low": "11.22",
            "4. close": "11.35",
            "5. adjusted close": "11.35",
            "6. volume": "108306464",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-15": {
            "1. open": "11.6",
            "2. high": "11.61",
            "3. low": "11.3",
            "4. close": "11.39",
            "5. adjusted close": "11.39",
            "6. volume": "266681408",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-14": {
            "1. open": "11.79",
            "2. high": "11.88",
            "3. low": "11.4",
            "4. close": "11.79",
            "5. adjusted close": "11.79",
            "6. volume": "151794560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-11": {
            "1. open": "11.93",
            "2. high": "11.99",
            "3. low": "11.76",
            "4. close": "11.79",
            "5. adjusted close": "11.79",
            "6. volume": "126858264",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-10": {
            "1. open": "12.15",
            "2. high": "12.19",
            "3. low": "11.8",
            "4. close": "11.91",
            "5. adjusted close": "11.91",
            "6. volume": "155432672",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-09": {
            "1. open": "12.05",
            "2. high": "12.24",
            "3. low": "11.92",
            "4. close": "12.03",
            "5. adjusted close": "12.03",
            "6. volume": "132758352",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-08": {
            "1. open": "12.36",
            "2. high": "12.58",
            "3. low": "12.1",
            "4. close": "12.16",
            "5. adjusted close": "12.16",
            "6. volume": "268220832",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-07": {
            "1. open": "12.03",
            "2. high": "12.39",
            "3. low": "11.88",
            "4. close": "12.29",
            "5. adjusted close": "12.29",
            "6. volume": "282647456",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-04": {
            "1. open": "11.57",
            "2. high": "11.97",
            "3. low": "11.44",
            "4. close": "11.97",
            "5. adjusted close": "11.97",
            "6. volume": "245731824",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-03": {
            "1. open": "11.73",
            "2. high": "11.73",
            "3. low": "11.48",
            "4. close": "11.58",
            "5. adjusted close": "11.58",
            "6. volume": "155321440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-02": {
            "1. open": "11.53",
            "2. high": "11.89",
            "3. low": "11.48",
            "4. close": "11.75",
            "5. adjusted close": "11.75",
            "6. volume": "226683632",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-01": {
            "1. open": "11.56",
            "2. high": "11.57",
            "3. low": "11.16",
            "4. close": "11.5",
            "5. adjusted close": "11.5",
            "6. volume": "185464032",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-30": {
            "1. open": "11.34",
            "2. high": "11.58",
            "3. low": "11.33",
            "4. close": "11.53",
            "5. adjusted close": "11.53",
            "6. volume": "131284536",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-27": {
            "1. open": "11.7",
            "2. high": "11.79",
            "3. low": "11.15",
            "4. close": "11.27",
            "5. adjusted close": "11.27",
            "6. volume": "219854016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-26": {
            "1. open": "12.1",
            "2. high": "12.48",
            "3. low": "11.86",
            "4. close": "11.91",
            "5. adjusted close": "11.91",
            "6. volume": "310775904",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-25": {
            "1. open": "11.9",
            "2. high": "12.1",
            "3. low": "11.73",
            "4. close": "12.1",
            "5. adjusted close": "12.1",
            "6. volume": "220536352",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-24": {
            "1. open": "12.25",
            "2. high": "12.44",
            "3. low": "11.92",
            "4. close": "11.95",
            "5. adjusted close": "11.95",
            "6. volume": "345864672",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-23": {
            "1. open": "12.25",
            "2. high": "12.25",
            "3. low": "12.08",
            "4. close": "12.19",
            "5. adjusted close": "12.19",
            "6. volume": "180249104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-20": {
            "1. open": "12.26",
            "2. high": "12.37",
            "3. low": "12.06",
            "4. close": "12.26",
            "5. adjusted close": "12.26",
            "6. volume": "200328640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-19": {
            "1. open": "12.18",
            "2. high": "12.31",
            "3. low": "12.1",
            "4. close": "12.27",
            "5. adjusted close": "12.27",
            "6. volume": "163936128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-18": {
            "1. open": "12.19",
            "2. high": "12.25",
            "3. low": "12.1",
            "4. close": "12.14",
            "5. adjusted close": "12.14",
            "6. volume": "131383120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-17": {
            "1. open": "12.24",
            "2. high": "12.38",
            "3. low": "12.17",
            "4. close": "12.18",
            "5. adjusted close": "12.18",
            "6. volume": "174834928",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-16": {
            "1. open": "11.89",
            "2. high": "12.2",
            "3. low": "11.87",
            "4. close": "12.16",
            "5. adjusted close": "12.16",
            "6. volume": "208043024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-13": {
            "1. open": "11.83",
            "2. high": "11.89",
            "3. low": "11.58",
            "4. close": "11.81",
            "5. adjusted close": "11.81",
            "6. volume": "167510672",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-12": {
            "1. open": "11.99",
            "2. high": "12.09",
            "3. low": "11.85",
            "4. close": "11.88",
            "5. adjusted close": "11.88",
            "6. volume": "144317840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-11": {
            "1. open": "12.13",
            "2. high": "12.13",
            "3. low": "11.9",
            "4. close": "11.98",
            "5. adjusted close": "11.98",
            "6. volume": "125208704",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-10": {
            "1. open": "12.11",
            "2. high": "12.29",
            "3. low": "11.99",
            "4. close": "12.14",
            "5. adjusted close": "12.14",
            "6. volume": "175810496",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-09": {
            "1. open": "12.1",
            "2. high": "12.19",
            "3. low": "11.88",
            "4. close": "12.04",
            "5. adjusted close": "12.04",
            "6. volume": "132507616",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-06": {
            "1. open": "11.94",
            "2. high": "12.19",
            "3. low": "11.8",
            "4. close": "12.1",
            "5. adjusted close": "12.1",
            "6. volume": "218269856",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-05": {
            "1. open": "11.71",
            "2. high": "11.95",
            "3. low": "11.65",
            "4. close": "11.77",
            "5. adjusted close": "11.77",
            "6. volume": "120471600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-04": {
            "1. open": "11.95",
            "2. high": "11.97",
            "3. low": "11.58",
            "4. close": "11.75",
            "5. adjusted close": "11.75",
            "6. volume": "204092576",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-03": {
            "1. open": "11.93",
            "2. high": "11.99",
            "3. low": "11.79",
            "4. close": "11.94",
            "5. adjusted close": "11.94",
            "6. volume": "174962720",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-02": {
            "1. open": "11.19",
            "2. high": "11.95",
            "3. low": "11.11",
            "4. close": "11.93",
            "5. adjusted close": "11.93",
            "6. volume": "150453664",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-30": {
            "1. open": "11.71",
            "2. high": "11.76",
            "3. low": "11.5",
            "4. close": "11.51",
            "5. adjusted close": "11.51",
            "6. volume": "108037096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-29": {
            "1. open": "11.65",
            "2. high": "11.73",
            "3. low": "11.4",
            "4. close": "11.48",
            "5. adjusted close": "11.48",
            "6. volume": "126969920",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-28": {
            "1. open": "11.9",
            "2. high": "12.05",
            "3. low": "11.6",
            "4. close": "11.93",
            "5. adjusted close": "11.93",
            "6. volume": "116211440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-27": {
            "1. open": "12.43",
            "2. high": "12.43",
            "3. low": "11.98",
            "4. close": "11.98",
            "5. adjusted close": "11.98",
            "6. volume": "148179248",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-26": {
            "1. open": "12.52",
            "2. high": "12.69",
            "3. low": "12.4",
            "4. close": "12.47",
            "5. adjusted close": "12.47",
            "6. volume": "102453680",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-23": {
            "1. open": "12.4",
            "2. high": "12.69",
            "3. low": "12.37",
            "4. close": "12.47",
            "5. adjusted close": "12.47",
            "6. volume": "137379536",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-22": {
            "1. open": "12.38",
            "2. high": "12.62",
            "3. low": "12.29",
            "4. close": "12.35",
            "5. adjusted close": "12.35",
            "6. volume": "120960720",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-21": {
            "1. open": "12.42",
            "2. high": "12.77",
            "3. low": "12.31",
            "4. close": "12.53",
            "5. adjusted close": "12.53",
            "6. volume": "178008768",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-20": {
            "1. open": "12.43",
            "2. high": "12.56",
            "3. low": "12.21",
            "4. close": "12.41",
            "5. adjusted close": "12.41",
            "6. volume": "178965920",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-19": {
            "1. open": "11.56",
            "2. high": "12.38",
            "3. low": "11.56",
            "4. close": "12.34",
            "5. adjusted close": "12.34",
            "6. volume": "275708192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-16": {
            "1. open": "11.47",
            "2. high": "11.67",
            "3. low": "11.31",
            "4. close": "11.55",
            "5. adjusted close": "11.55",
            "6. volume": "105056728",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-15": {
            "1. open": "11.53",
            "2. high": "11.8",
            "3. low": "11.45",
            "4. close": "11.47",
            "5. adjusted close": "11.47",
            "6. volume": "114259528",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-14": {
            "1. open": "11.09",
            "2. high": "11.63",
            "3. low": "11.02",
            "4. close": "11.42",
            "5. adjusted close": "11.42",
            "6. volume": "199872944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-13": {
            "1. open": "10.78",
            "2. high": "11.04",
            "3. low": "10.75",
            "4. close": "11.0",
            "5. adjusted close": "11.0",
            "6. volume": "63802288",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-12": {
            "1. open": "10.98",
            "2. high": "11.1",
            "3. low": "10.83",
            "4. close": "10.85",
            "5. adjusted close": "10.85",
            "6. volume": "90437216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-09": {
            "1. open": "10.65",
            "2. high": "11.0",
            "3. low": "10.49",
            "4. close": "10.96",
            "5. adjusted close": "10.96",
            "6. volume": "106254208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-30": {
            "1. open": "10.39",
            "2. high": "10.57",
            "3. low": "10.35",
            "4. close": "10.42",
            "5. adjusted close": "10.42",
            "6. volume": "70384824",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-29": {
            "1. open": "10.35",
            "2. high": "10.49",
            "3. low": "10.2",
            "4. close": "10.34",
            "5. adjusted close": "10.34",
            "6. volume": "74555824",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-28": {
            "1. open": "10.67",
            "2. high": "10.79",
            "3. low": "10.22",
            "4. close": "10.31",
            "5. adjusted close": "10.31",
            "6. volume": "75800488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-25": {
            "1. open": "10.7",
            "2. high": "10.9",
            "3. low": "10.5",
            "4. close": "10.64",
            "5. adjusted close": "10.64",
            "6. volume": "100735000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-24": {
            "1. open": "10.5",
            "2. high": "11.1",
            "3. low": "10.18",
            "4. close": "10.86",
            "5. adjusted close": "10.86",
            "6. volume": "155318448",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-23": {
            "1. open": "10.83",
            "2. high": "11.05",
            "3. low": "10.5",
            "4. close": "10.55",
            "5. adjusted close": "10.55",
            "6. volume": "107429632",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-22": {
            "1. open": "11.1",
            "2. high": "11.45",
            "3. low": "10.9",
            "4. close": "10.91",
            "5. adjusted close": "10.91",
            "6. volume": "115478256",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-21": {
            "1. open": "11.2",
            "2. high": "11.29",
            "3. low": "10.85",
            "4. close": "11.23",
            "5. adjusted close": "11.23",
            "6. volume": "136399520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-18": {
            "1. open": "11.93",
            "2. high": "11.93",
            "3. low": "11.05",
            "4. close": "11.36",
            "5. adjusted close": "11.36",
            "6. volume": "204748528",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-17": {
            "1. open": "11.9",
            "2. high": "11.99",
            "3. low": "11.74",
            "4. close": "11.93",
            "5. adjusted close": "11.93",
            "6. volume": "173681024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-16": {
            "1. open": "12.0",
            "2. high": "12.3",
            "3. low": "11.68",
            "4. close": "11.9",
            "5. adjusted close": "11.9",
            "6. volume": "258412192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-14": {
            "1. open": "11.7",
            "2. high": "11.95",
            "3. low": "11.6",
            "4. close": "11.95",
            "5. adjusted close": "11.95",
            "6. volume": "142071424",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-11": {
            "1. open": "11.38",
            "2. high": "11.7",
            "3. low": "11.34",
            "4. close": "11.56",
            "5. adjusted close": "11.56",
            "6. volume": "145003024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-10": {
            "1. open": "11.33",
            "2. high": "11.51",
            "3. low": "11.22",
            "4. close": "11.31",
            "5. adjusted close": "11.31",
            "6. volume": "125280768",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-09": {
            "1. open": "11.45",
            "2. high": "11.55",
            "3. low": "11.19",
            "4. close": "11.37",
            "5. adjusted close": "11.37",
            "6. volume": "177427904",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-08": {
            "1. open": "11.0",
            "2. high": "11.45",
            "3. low": "10.87",
            "4. close": "11.43",
            "5. adjusted close": "11.43",
            "6. volume": "213936800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-07": {
            "1. open": "11.22",
            "2. high": "11.5",
            "3. low": "10.92",
            "4. close": "11.12",
            "5. adjusted close": "11.12",
            "6. volume": "184123216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-04": {
            "1. open": "11.05",
            "2. high": "11.38",
            "3. low": "10.9",
            "4. close": "11.17",
            "5. adjusted close": "11.17",
            "6. volume": "245806416",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-03": {
            "1. open": "10.19",
            "2. high": "11.08",
            "3. low": "10.11",
            "4. close": "10.98",
            "5. adjusted close": "10.98",
            "6. volume": "315255040",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-02": {
            "1. open": "9.79",
            "2. high": "10.2",
            "3. low": "9.61",
            "4. close": "10.07",
            "5. adjusted close": "10.07",
            "6. volume": "215214992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-01": {
            "1. open": "9.35",
            "2. high": "10.13",
            "3. low": "9.21",
            "4. close": "9.89",
            "5. adjusted close": "9.89",
            "6. volume": "255177808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-31": {
            "1. open": "10.1",
            "2. high": "10.1",
            "3. low": "9.29",
            "4. close": "9.4",
            "5. adjusted close": "9.4",
            "6. volume": "228332928",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-28": {
            "1. open": "10.66",
            "2. high": "10.75",
            "3. low": "10.15",
            "4. close": "10.23",
            "5. adjusted close": "10.23",
            "6. volume": "166641120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-27": {
            "1. open": "10.65",
            "2. high": "10.96",
            "3. low": "10.45",
            "4. close": "10.7",
            "5. adjusted close": "10.7",
            "6. volume": "183095776",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-26": {
            "1. open": "10.65",
            "2. high": "11.08",
            "3. low": "10.5",
            "4. close": "10.95",
            "5. adjusted close": "10.95",
            "6. volume": "146518816",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-25": {
            "1. open": "11.28",
            "2. high": "11.32",
            "3. low": "10.45",
            "4. close": "10.69",
            "5. adjusted close": "10.69",
            "6. volume": "169328048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-24": {
            "1. open": "11.41",
            "2. high": "11.5",
            "3. low": "11.2",
            "4. close": "11.33",
            "5. adjusted close": "11.33",
            "6. volume": "134497552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-21": {
            "1. open": "11.16",
            "2. high": "11.57",
            "3. low": "11.1",
            "4. close": "11.34",
            "5. adjusted close": "11.34",
            "6. volume": "151515584",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-20": {
            "1. open": "10.98",
            "2. high": "11.32",
            "3. low": "10.83",
            "4. close": "11.28",
            "5. adjusted close": "11.28",
            "6. volume": "197919056",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-19": {
            "1. open": "11.78",
            "2. high": "11.78",
            "3. low": "10.64",
            "4. close": "11.0",
            "5. adjusted close": "11.0",
            "6. volume": "172545712",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-18": {
            "1. open": "11.49",
            "2. high": "11.81",
            "3. low": "11.38",
            "4. close": "11.65",
            "5. adjusted close": "11.65",
            "6. volume": "143066592",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-17": {
            "1. open": "12.64",
            "2. high": "12.67",
            "3. low": "11.49",
            "4. close": "11.5",
            "5. adjusted close": "11.5",
            "6. volume": "258901360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-14": {
            "1. open": "12.79",
            "2. high": "13.12",
            "3. low": "12.64",
            "4. close": "12.77",
            "5. adjusted close": "12.77",
            "6. volume": "196785376",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-13": {
            "1. open": "12.55",
            "2. high": "12.87",
            "3. low": "11.98",
            "4. close": "12.79",
            "5. adjusted close": "12.79",
            "6. volume": "216853312",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-12": {
            "1. open": "12.68",
            "2. high": "12.91",
            "3. low": "12.51",
            "4. close": "12.54",
            "5. adjusted close": "12.54",
            "6. volume": "197837104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-11": {
            "1. open": "12.56",
            "2. high": "12.82",
            "3. low": "12.56",
            "4. close": "12.67",
            "5. adjusted close": "12.67",
            "6. volume": "118795720",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-10": {
            "1. open": "12.81",
            "2. high": "12.99",
            "3. low": "12.35",
            "4. close": "12.54",
            "5. adjusted close": "12.54",
            "6. volume": "170151056",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-07": {
            "1. open": "13.28",
            "2. high": "13.28",
            "3. low": "12.7",
            "4. close": "12.75",
            "5. adjusted close": "12.75",
            "6. volume": "177827104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-06": {
            "1. open": "13.09",
            "2. high": "13.6",
            "3. low": "12.58",
            "4. close": "13.29",
            "5. adjusted close": "13.29",
            "6. volume": "296492704",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-05": {
            "1. open": "13.33",
            "2. high": "13.4",
            "3. low": "13.0",
            "4. close": "13.15",
            "5. adjusted close": "13.15",
            "6. volume": "189809744",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-04": {
            "1. open": "13.42",
            "2. high": "13.6",
            "3. low": "13.06",
            "4. close": "13.31",
            "5. adjusted close": "13.31",
            "6. volume": "220490896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-03": {
            "1. open": "13.39",
            "2. high": "13.41",
            "3. low": "13.0",
            "4. close": "13.24",
            "5. adjusted close": "13.24",
            "6. volume": "211974080",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-31": {
            "1. open": "12.93",
            "2. high": "13.4",
            "3. low": "12.68",
            "4. close": "13.36",
            "5. adjusted close": "13.36",
            "6. volume": "285529568",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-30": {
            "1. open": "13.2",
            "2. high": "13.49",
            "3. low": "12.31",
            "4. close": "12.9",
            "5. adjusted close": "12.9",
            "6. volume": "373001408",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-29": {
            "1. open": "14.16",
            "2. high": "14.16",
            "3. low": "12.82",
            "4. close": "13.2",
            "5. adjusted close": "13.2",
            "6. volume": "308201561",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-28": {
            "1. open": "14.16",
            "2. high": "14.51",
            "3. low": "13.76",
            "4. close": "14.24",
            "5. adjusted close": "14.24",
            "6. volume": "304095424",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-27": {
            "1. open": "14.23",
            "2. high": "14.3",
            "3. low": "13.95",
            "4. close": "14.17",
            "5. adjusted close": "14.17",
            "6. volume": "206799408",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-24": {
            "1. open": "14.55",
            "2. high": "14.68",
            "3. low": "13.8",
            "4. close": "14.22",
            "5. adjusted close": "14.22",
            "6. volume": "254565360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-23": {
            "1. open": "13.99",
            "2. high": "14.5",
            "3. low": "13.95",
            "4. close": "14.42",
            "5. adjusted close": "14.42",
            "6. volume": "355546720",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-22": {
            "1. open": "13.7",
            "2. high": "14.05",
            "3. low": "13.7",
            "4. close": "13.99",
            "5. adjusted close": "13.99",
            "6. volume": "228036304",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-21": {
            "1. open": "13.9",
            "2. high": "14.2",
            "3. low": "13.66",
            "4. close": "13.92",
            "5. adjusted close": "13.92",
            "6. volume": "312986336",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-20": {
            "1. open": "13.99",
            "2. high": "14.0",
            "3. low": "13.59",
            "4. close": "13.96",
            "5. adjusted close": "13.96",
            "6. volume": "302960992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-17": {
            "1. open": "14.19",
            "2. high": "14.25",
            "3. low": "13.9",
            "4. close": "14.07",
            "5. adjusted close": "14.07",
            "6. volume": "161152640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-16": {
            "1. open": "14.29",
            "2. high": "14.48",
            "3. low": "14.0",
            "4. close": "14.16",
            "5. adjusted close": "14.16",
            "6. volume": "215836064",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-15": {
            "1. open": "14.44",
            "2. high": "14.64",
            "3. low": "14.15",
            "4. close": "14.26",
            "5. adjusted close": "14.26",
            "6. volume": "224636752",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-14": {
            "1. open": "14.08",
            "2. high": "14.45",
            "3. low": "14.05",
            "4. close": "14.44",
            "5. adjusted close": "14.44",
            "6. volume": "208175280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-13": {
            "1. open": "14.27",
            "2. high": "14.33",
            "3. low": "14.0",
            "4. close": "14.04",
            "5. adjusted close": "14.04",
            "6. volume": "146390608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-10": {
            "1. open": "14.2",
            "2. high": "14.55",
            "3. low": "13.96",
            "4. close": "14.27",
            "5. adjusted close": "14.27",
            "6. volume": "190495760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-09": {
            "1. open": "14.38",
            "2. high": "14.44",
            "3. low": "14.1",
            "4. close": "14.25",
            "5. adjusted close": "14.25",
            "6. volume": "146448048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-08": {
            "1. open": "13.85",
            "2. high": "14.57",
            "3. low": "13.62",
            "4. close": "14.42",
            "5. adjusted close": "14.42",
            "6. volume": "262680848",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-07": {
            "1. open": "14.4",
            "2. high": "14.42",
            "3. low": "13.89",
            "4. close": "14.09",
            "5. adjusted close": "14.09",
            "6. volume": "218205680",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-06": {
            "1. open": "14.42",
            "2. high": "14.94",
            "3. low": "14.34",
            "4. close": "14.45",
            "5. adjusted close": "14.45",
            "6. volume": "265034352",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-03": {
            "1. open": "13.18",
            "2. high": "14.39",
            "3. low": "13.15",
            "4. close": "14.28",
            "5. adjusted close": "14.28",
            "6. volume": "211537344",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-02": {
            "1. open": "13.26",
            "2. high": "13.37",
            "3. low": "13.11",
            "4. close": "13.35",
            "5. adjusted close": "13.35",
            "6. volume": "131155504",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-01": {
            "1. open": "12.73",
            "2. high": "13.43",
            "3. low": "12.69",
            "4. close": "13.19",
            "5. adjusted close": "13.19",
            "6. volume": "167827728",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-30": {
            "1. open": "12.9",
            "2. high": "13.01",
            "3. low": "12.7",
            "4. close": "12.75",
            "5. adjusted close": "12.75",
            "6. volume": "110911232",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-29": {
            "1. open": "12.61",
            "2. high": "13.24",
            "3. low": "12.48",
            "4. close": "12.89",
            "5. adjusted close": "12.89",
            "6. volume": "181428816",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-26": {
            "1. open": "12.52",
            "2. high": "12.75",
            "3. low": "12.35",
            "4. close": "12.6",
            "5. adjusted close": "12.6",
            "6. volume": "125063336",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-25": {
            "1. open": "12.41",
            "2. high": "12.75",
            "3. low": "12.24",
            "4. close": "12.46",
            "5. adjusted close": "12.46",
            "6. volume": "142113392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-24": {
            "1. open": "12.29",
            "2. high": "12.6",
            "3. low": "12.03",
            "4. close": "12.41",
            "5. adjusted close": "12.41",
            "6. volume": "150757744",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-23": {
            "1. open": "12.21",
            "2. high": "12.73",
            "3. low": "11.95",
            "4. close": "12.35",
            "5. adjusted close": "12.35",
            "6. volume": "203410768",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-22": {
            "1. open": "12.49",
            "2. high": "12.89",
            "3. low": "12.28",
            "4. close": "12.45",
            "5. adjusted close": "12.45",
            "6. volume": "233801440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-19": {
            "1. open": "11.94",
            "2. high": "12.51",
            "3. low": "11.85",
            "4. close": "12.39",
            "5. adjusted close": "12.39",
            "6. volume": "223194016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-18": {
            "1. open": "11.82",
            "2. high": "12.05",
            "3. low": "11.73",
            "4. close": "11.92",
            "5. adjusted close": "11.92",
            "6. volume": "240439776",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-17": {
            "1. open": "10.81",
            "2. high": "11.91",
            "3. low": "10.59",
            "4. close": "11.88",
            "5. adjusted close": "11.88",
            "6. volume": "353519744",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-16": {
            "1. open": "11.06",
            "2. high": "11.07",
            "3. low": "10.75",
            "4. close": "10.83",
            "5. adjusted close": "10.83",
            "6. volume": "105883408",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-15": {
            "1. open": "10.94",
            "2. high": "11.15",
            "3. low": "10.7",
            "4. close": "11.11",
            "5. adjusted close": "11.11",
            "6. volume": "82888056",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-12": {
            "1. open": "10.8",
            "2. high": "11.2",
            "3. low": "10.68",
            "4. close": "10.96",
            "5. adjusted close": "10.96",
            "6. volume": "121902360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-11": {
            "1. open": "11.22",
            "2. high": "11.23",
            "3. low": "10.8",
            "4. close": "10.89",
            "5. adjusted close": "10.89",
            "6. volume": "142461392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-10": {
            "1. open": "11.4",
            "2. high": "11.47",
            "3. low": "11.16",
            "4. close": "11.22",
            "5. adjusted close": "11.22",
            "6. volume": "114590920",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-09": {
            "1. open": "11.21",
            "2. high": "11.52",
            "3. low": "11.01",
            "4. close": "11.36",
            "5. adjusted close": "11.36",
            "6. volume": "161540944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-08": {
            "1. open": "10.61",
            "2. high": "11.3",
            "3. low": "10.61",
            "4. close": "11.14",
            "5. adjusted close": "11.14",
            "6. volume": "192639552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-05": {
            "1. open": "10.88",
            "2. high": "11.05",
            "3. low": "10.66",
            "4. close": "10.69",
            "5. adjusted close": "10.69",
            "6. volume": "108403792",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-04": {
            "1. open": "10.75",
            "2. high": "11.07",
            "3. low": "10.65",
            "4. close": "10.86",
            "5. adjusted close": "10.86",
            "6. volume": "192986000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-03": {
            "1. open": "10.22",
            "2. high": "10.84",
            "3. low": "10.18",
            "4. close": "10.84",
            "5. adjusted close": "10.84",
            "6. volume": "247874112",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-02": {
            "1. open": "10.3",
            "2. high": "10.47",
            "3. low": "10.17",
            "4. close": "10.22",
            "5. adjusted close": "10.22",
            "6. volume": "159743824",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-01": {
            "1. open": "9.99",
            "2. high": "10.25",
            "3. low": "9.99",
            "4. close": "10.16",
            "5. adjusted close": "10.16",
            "6. volume": "171690208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-27": {
            "1. open": "9.79",
            "2. high": "9.94",
            "3. low": "9.61",
            "4. close": "9.74",
            "5. adjusted close": "9.74",
            "6. volume": "92847504",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-26": {
            "1. open": "9.88",
            "2. high": "9.88",
            "3. low": "9.6",
            "4. close": "9.66",
            "5. adjusted close": "9.66",
            "6. volume": "145228144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-25": {
            "1. open": "9.43",
            "2. high": "9.96",
            "3. low": "9.35",
            "4. close": "9.96",
            "5. adjusted close": "9.96",
            "6. volume": "221438624",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-22": {
            "1. open": "9.7",
            "2. high": "9.82",
            "3. low": "9.53",
            "4. close": "9.65",
            "5. adjusted close": "9.65",
            "6. volume": "140142464",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-21": {
            "1. open": "10.0",
            "2. high": "10.05",
            "3. low": "9.6",
            "4. close": "9.75",
            "5. adjusted close": "9.75",
            "6. volume": "169167088",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-20": {
            "1. open": "10.25",
            "2. high": "10.34",
            "3. low": "10.04",
            "4. close": "10.12",
            "5. adjusted close": "10.12",
            "6. volume": "122473888",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-19": {
            "1. open": "10.35",
            "2. high": "10.52",
            "3. low": "10.2",
            "4. close": "10.25",
            "5. adjusted close": "10.25",
            "6. volume": "150154496",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-18": {
            "1. open": "10.25",
            "2. high": "10.26",
            "3. low": "9.97",
            "4. close": "10.15",
            "5. adjusted close": "10.15",
            "6. volume": "172336720",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-15": {
            "1. open": "10.41",
            "2. high": "10.68",
            "3. low": "10.17",
            "4. close": "10.41",
            "5. adjusted close": "10.41",
            "6. volume": "194196848",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-14": {
            "1. open": "10.17",
            "2. high": "10.46",
            "3. low": "9.98",
            "4. close": "10.41",
            "5. adjusted close": "10.41",
            "6. volume": "189404208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-13": {
            "1. open": "10.44",
            "2. high": "10.6",
            "3. low": "10.15",
            "4. close": "10.36",
            "5. adjusted close": "10.36",
            "6. volume": "189256960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-12": {
            "1. open": "9.7",
            "2. high": "10.46",
            "3. low": "9.69",
            "4. close": "10.46",
            "5. adjusted close": "10.46",
            "6. volume": "204276544",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-11": {
            "1. open": "10.1",
            "2. high": "10.5",
            "3. low": "9.75",
            "4. close": "9.8",
            "5. adjusted close": "9.8",
            "6. volume": "364266208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-08": {
            "1. open": "9.1",
            "2. high": "10.0",
            "3. low": "9.09",
            "4. close": "9.84",
            "5. adjusted close": "9.84",
            "6. volume": "366588640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-07": {
            "1. open": "9.2",
            "2. high": "9.36",
            "3. low": "8.89",
            "4. close": "9.12",
            "5. adjusted close": "9.12",
            "6. volume": "191555952",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-06": {
            "1. open": "9.06",
            "2. high": "9.25",
            "3. low": "9.0",
            "4. close": "9.16",
            "5. adjusted close": "9.16",
            "6. volume": "193047360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-05": {
            "1. open": "8.83",
            "2. high": "9.28",
            "3. low": "8.83",
            "4. close": "9.04",
            "5. adjusted close": "9.04",
            "6. volume": "297749536",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-04": {
            "1. open": "8.5",
            "2. high": "8.85",
            "3. low": "8.43",
            "4. close": "8.8",
            "5. adjusted close": "8.8",
            "6. volume": "314698784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-30": {
            "1. open": "8.5",
            "2. high": "8.62",
            "3. low": "8.39",
            "4. close": "8.48",
            "5. adjusted close": "8.48",
            "6. volume": "233574576",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-29": {
            "1. open": "7.98",
            "2. high": "8.38",
            "3. low": "7.97",
            "4. close": "8.3",
            "5. adjusted close": "8.3",
            "6. volume": "141754272",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-28": {
            "1. open": "7.97",
            "2. high": "8.02",
            "3. low": "7.92",
            "4. close": "7.98",
            "5. adjusted close": "7.98",
            "6. volume": "73450480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-27": {
            "1. open": "8.08",
            "2. high": "8.16",
            "3. low": "7.96",
            "4. close": "8.0",
            "5. adjusted close": "8.0",
            "6. volume": "100837440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-24": {
            "1. open": "8.22",
            "2. high": "8.25",
            "3. low": "8.07",
            "4. close": "8.08",
            "5. adjusted close": "8.08",
            "6. volume": "89552720",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-23": {
            "1. open": "8.1",
            "2. high": "8.23",
            "3. low": "8.04",
            "4. close": "8.19",
            "5. adjusted close": "8.19",
            "6. volume": "123011456",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-22": {
            "1. open": "8.43",
            "2. high": "8.58",
            "3. low": "8.14",
            "4. close": "8.15",
            "5. adjusted close": "8.15",
            "6. volume": "238576560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-21": {
            "1. open": "8.4",
            "2. high": "8.49",
            "3. low": "8.26",
            "4. close": "8.39",
            "5. adjusted close": "8.39",
            "6. volume": "164892160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-20": {
            "1. open": "8.41",
            "2. high": "8.56",
            "3. low": "8.37",
            "4. close": "8.54",
            "5. adjusted close": "8.54",
            "6. volume": "196130992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-17": {
            "1. open": "8.45",
            "2. high": "8.61",
            "3. low": "8.4",
            "4. close": "8.43",
            "5. adjusted close": "8.43",
            "6. volume": "181179456",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-16": {
            "1. open": "8.6",
            "2. high": "8.64",
            "3. low": "8.32",
            "4. close": "8.46",
            "5. adjusted close": "8.46",
            "6. volume": "257461056",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-15": {
            "1. open": "8.65",
            "2. high": "8.71",
            "3. low": "8.4",
            "4. close": "8.59",
            "5. adjusted close": "8.59",
            "6. volume": "205435200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-14": {
            "1. open": "8.5",
            "2. high": "8.86",
            "3. low": "8.46",
            "4. close": "8.76",
            "5. adjusted close": "8.76",
            "6. volume": "257561968",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-13": {
            "1. open": "8.6",
            "2. high": "8.69",
            "3. low": "8.45",
            "4. close": "8.5",
            "5. adjusted close": "8.5",
            "6. volume": "257892864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-09": {
            "1. open": "8.17",
            "2. high": "8.39",
            "3. low": "8.1",
            "4. close": "8.39",
            "5. adjusted close": "8.39",
            "6. volume": "141036720",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-08": {
            "1. open": "8.58",
            "2. high": "8.65",
            "3. low": "8.18",
            "4. close": "8.19",
            "5. adjusted close": "8.19",
            "6. volume": "166367680",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-07": {
            "1. open": "8.68",
            "2. high": "8.78",
            "3. low": "8.48",
            "4. close": "8.59",
            "5. adjusted close": "8.59",
            "6. volume": "140163712",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-03": {
            "1. open": "8.75",
            "2. high": "8.95",
            "3. low": "8.6",
            "4. close": "8.67",
            "5. adjusted close": "8.67",
            "6. volume": "273322400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-02": {
            "1. open": "8.51",
            "2. high": "8.83",
            "3. low": "8.49",
            "4. close": "8.62",
            "5. adjusted close": "8.62",
            "6. volume": "348074464",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-01": {
            "1. open": "8.28",
            "2. high": "8.62",
            "3. low": "8.23",
            "4. close": "8.48",
            "5. adjusted close": "8.48",
            "6. volume": "290654592",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-31": {
            "1. open": "8.04",
            "2. high": "8.29",
            "3. low": "8.02",
            "4. close": "8.28",
            "5. adjusted close": "8.28",
            "6. volume": "152931920",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-30": {
            "1. open": "8.36",
            "2. high": "8.37",
            "3. low": "8.14",
            "4. close": "8.22",
            "5. adjusted close": "8.22",
            "6. volume": "131743880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-27": {
            "1. open": "8.44",
            "2. high": "8.45",
            "3. low": "8.28",
            "4. close": "8.33",
            "5. adjusted close": "8.33",
            "6. volume": "172334352",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-26": {
            "1. open": "8.14",
            "2. high": "8.42",
            "3. low": "8.02",
            "4. close": "8.4",
            "5. adjusted close": "8.4",
            "6. volume": "186605632",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-25": {
            "1. open": "8.29",
            "2. high": "8.52",
            "3. low": "8.2",
            "4. close": "8.2",
            "5. adjusted close": "8.2",
            "6. volume": "178930512",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-24": {
            "1. open": "8.59",
            "2. high": "8.73",
            "3. low": "8.3",
            "4. close": "8.39",
            "5. adjusted close": "8.39",
            "6. volume": "274212096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-23": {
            "1. open": "8.15",
            "2. high": "8.49",
            "3. low": "8.1",
            "4. close": "8.4",
            "5. adjusted close": "8.4",
            "6. volume": "318295616",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-20": {
            "1. open": "8.38",
            "2. high": "8.42",
            "3. low": "8.0",
            "4. close": "8.13",
            "5. adjusted close": "8.13",
            "6. volume": "225408704",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-19": {
            "1. open": "8.26",
            "2. high": "8.43",
            "3. low": "8.17",
            "4. close": "8.31",
            "5. adjusted close": "8.31",
            "6. volume": "181724032",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-18": {
            "1. open": "8.4",
            "2. high": "8.45",
            "3. low": "8.24",
            "4. close": "8.27",
            "5. adjusted close": "8.27",
            "6. volume": "243334928",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-17": {
            "1. open": "7.9",
            "2. high": "8.45",
            "3. low": "7.87",
            "4. close": "8.36",
            "5. adjusted close": "8.36",
            "6. volume": "299657568",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-16": {
            "1. open": "7.67",
            "2. high": "7.93",
            "3. low": "7.61",
            "4. close": "7.89",
            "5. adjusted close": "7.89",
            "6. volume": "113859096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-13": {
            "1. open": "7.83",
            "2. high": "7.93",
            "3. low": "7.65",
            "4. close": "7.71",
            "5. adjusted close": "7.71",
            "6. volume": "116240752",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-12": {
            "1. open": "7.7",
            "2. high": "7.86",
            "3. low": "7.45",
            "4. close": "7.83",
            "5. adjusted close": "7.83",
            "6. volume": "135447872",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-11": {
            "1. open": "8.01",
            "2. high": "8.09",
            "3. low": "7.61",
            "4. close": "7.7",
            "5. adjusted close": "7.7",
            "6. volume": "131087920",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-10": {
            "1. open": "7.78",
            "2. high": "7.87",
            "3. low": "7.54",
            "4. close": "7.81",
            "5. adjusted close": "7.81",
            "6. volume": "120788488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-09": {
            "1. open": "8.15",
            "2. high": "8.47",
            "3. low": "7.78",
            "4. close": "7.89",
            "5. adjusted close": "7.89",
            "6. volume": "187995552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-06": {
            "1. open": "7.8",
            "2. high": "8.23",
            "3. low": "7.75",
            "4. close": "8.08",
            "5. adjusted close": "8.08",
            "6. volume": "224880880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-05": {
            "1. open": "8.0",
            "2. high": "8.2",
            "3. low": "7.8",
            "4. close": "7.93",
            "5. adjusted close": "7.93",
            "6. volume": "170655408",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-04": {
            "1. open": "7.5",
            "2. high": "7.97",
            "3. low": "7.5",
            "4. close": "7.9",
            "5. adjusted close": "7.9",
            "6. volume": "232419296",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-03": {
            "1. open": "7.25",
            "2. high": "7.67",
            "3. low": "7.18",
            "4. close": "7.42",
            "5. adjusted close": "7.42",
            "6. volume": "126813184",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-02": {
            "1. open": "7.15",
            "2. high": "7.56",
            "3. low": "7.05",
            "4. close": "7.41",
            "5. adjusted close": "7.41",
            "6. volume": "161673232",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-27": {
            "1. open": "7.12",
            "2. high": "7.24",
            "3. low": "6.96",
            "4. close": "7.15",
            "5. adjusted close": "7.15",
            "6. volume": "156535152",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-26": {
            "1. open": "7.48",
            "2. high": "7.69",
            "3. low": "7.0",
            "4. close": "7.19",
            "5. adjusted close": "7.19",
            "6. volume": "173081376",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-25": {
            "1. open": "7.78",
            "2. high": "7.78",
            "3. low": "7.28",
            "4. close": "7.57",
            "5. adjusted close": "7.57",
            "6. volume": "241462416",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-24": {
            "1. open": "7.99",
            "2. high": "8.49",
            "3. low": "7.8",
            "4. close": "7.83",
            "5. adjusted close": "7.83",
            "6. volume": "275501984",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-23": {
            "1. open": "7.85",
            "2. high": "8.18",
            "3. low": "7.85",
            "4. close": "8.1",
            "5. adjusted close": "8.1",
            "6. volume": "257479696",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-20": {
            "1. open": "7.69",
            "2. high": "7.8",
            "3. low": "7.54",
            "4. close": "7.74",
            "5. adjusted close": "7.74",
            "6. volume": "157961216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-19": {
            "1. open": "7.62",
            "2. high": "7.81",
            "3. low": "7.5",
            "4. close": "7.72",
            "5. adjusted close": "7.72",
            "6. volume": "178252608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-18": {
            "1. open": "7.9",
            "2. high": "8.0",
            "3. low": "7.58",
            "4. close": "7.59",
            "5. adjusted close": "7.59",
            "6. volume": "257758400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-17": {
            "1. open": "8.49",
            "2. high": "8.49",
            "3. low": "8.07",
            "4. close": "8.08",
            "5. adjusted close": "8.08",
            "6. volume": "250592960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-16": {
            "1. open": "8.6",
            "2. high": "8.65",
            "3. low": "8.27",
            "4. close": "8.51",
            "5. adjusted close": "8.51",
            "6. volume": "293357792",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-13": {
            "1. open": "8.12",
            "2. high": "8.6",
            "3. low": "8.06",
            "4. close": "8.55",
            "5. adjusted close": "8.55",
            "6. volume": "375290624",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-12": {
            "1. open": "8.01",
            "2. high": "8.14",
            "3. low": "7.72",
            "4. close": "8.12",
            "5. adjusted close": "8.12",
            "6. volume": "253798624",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-11": {
            "1. open": "7.97",
            "2. high": "8.25",
            "3. low": "7.89",
            "4. close": "8.0",
            "5. adjusted close": "8.0",
            "6. volume": "269051776",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-10": {
            "1. open": "7.9",
            "2. high": "8.27",
            "3. low": "7.72",
            "4. close": "8.14",
            "5. adjusted close": "8.14",
            "6. volume": "285523232",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-09": {
            "1. open": "7.91",
            "2. high": "8.03",
            "3. low": "7.7",
            "4. close": "7.9",
            "5. adjusted close": "7.9",
            "6. volume": "302288000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-06": {
            "1. open": "7.29",
            "2. high": "7.85",
            "3. low": "7.29",
            "4. close": "7.82",
            "5. adjusted close": "7.82",
            "6. volume": "372720640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-05": {
            "1. open": "7.26",
            "2. high": "7.52",
            "3. low": "7.18",
            "4. close": "7.26",
            "5. adjusted close": "7.26",
            "6. volume": "285770464",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-04": {
            "1. open": "7.09",
            "2. high": "7.26",
            "3. low": "7.0",
            "4. close": "7.26",
            "5. adjusted close": "7.26",
            "6. volume": "247050256",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-03": {
            "1. open": "7.01",
            "2. high": "7.1",
            "3. low": "6.75",
            "4. close": "7.09",
            "5. adjusted close": "7.09",
            "6. volume": "311674080",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-02": {
            "1. open": "7.09",
            "2. high": "7.11",
            "3. low": "6.96",
            "4. close": "7.01",
            "5. adjusted close": "7.01",
            "6. volume": "71188616",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-23": {
            "1. open": "7.1",
            "2. high": "7.15",
            "3. low": "6.99",
            "4. close": "7.04",
            "5. adjusted close": "7.04",
            "6. volume": "58268920",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-22": {
            "1. open": "7.11",
            "2. high": "7.21",
            "3. low": "6.97",
            "4. close": "7.13",
            "5. adjusted close": "7.13",
            "6. volume": "89801032",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-21": {
            "1. open": "6.84",
            "2. high": "7.16",
            "3. low": "6.8",
            "4. close": "7.1",
            "5. adjusted close": "7.1",
            "6. volume": "131422880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-20": {
            "1. open": "7.0",
            "2. high": "7.04",
            "3. low": "6.84",
            "4. close": "6.92",
            "5. adjusted close": "6.92",
            "6. volume": "62349396",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-19": {
            "1. open": "6.99",
            "2. high": "7.25",
            "3. low": "6.92",
            "4. close": "7.02",
            "5. adjusted close": "7.02",
            "6. volume": "125946744",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-16": {
            "1. open": "6.85",
            "2. high": "7.11",
            "3. low": "6.84",
            "4. close": "6.92",
            "5. adjusted close": "6.92",
            "6. volume": "152049776",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-15": {
            "1. open": "6.77",
            "2. high": "6.95",
            "3. low": "6.74",
            "4. close": "6.85",
            "5. adjusted close": "6.85",
            "6. volume": "69456120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-14": {
            "1. open": "6.57",
            "2. high": "6.9",
            "3. low": "6.55",
            "4. close": "6.89",
            "5. adjusted close": "6.89",
            "6. volume": "98944512",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-13": {
            "1. open": "6.71",
            "2. high": "6.73",
            "3. low": "6.57",
            "4. close": "6.57",
            "5. adjusted close": "6.57",
            "6. volume": "88412104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-12": {
            "1. open": "6.82",
            "2. high": "6.93",
            "3. low": "6.73",
            "4. close": "6.81",
            "5. adjusted close": "6.81",
            "6. volume": "77418896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-09": {
            "1. open": "6.9",
            "2. high": "7.01",
            "3. low": "6.81",
            "4. close": "6.89",
            "5. adjusted close": "6.89",
            "6. volume": "62681568",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-08": {
            "1. open": "6.75",
            "2. high": "7.0",
            "3. low": "6.68",
            "4. close": "6.9",
            "5. adjusted close": "6.9",
            "6. volume": "83766168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-07": {
            "1. open": "6.93",
            "2. high": "7.06",
            "3. low": "6.86",
            "4. close": "6.86",
            "5. adjusted close": "6.86",
            "6. volume": "83482928",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-06": {
            "1. open": "6.68",
            "2. high": "6.95",
            "3. low": "6.61",
            "4. close": "6.9",
            "5. adjusted close": "6.9",
            "6. volume": "121683120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-05": {
            "1. open": "6.58",
            "2. high": "6.7",
            "3. low": "6.48",
            "4. close": "6.7",
            "5. adjusted close": "6.7",
            "6. volume": "93604888",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-31": {
            "1. open": "6.5",
            "2. high": "6.56",
            "3. low": "6.38",
            "4. close": "6.45",
            "5. adjusted close": "6.45",
            "6. volume": "83622632",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-30": {
            "1. open": "6.56",
            "2. high": "6.65",
            "3. low": "6.4",
            "4. close": "6.5",
            "5. adjusted close": "6.5",
            "6. volume": "87922288",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-29": {
            "1. open": "6.46",
            "2. high": "6.64",
            "3. low": "6.26",
            "4. close": "6.61",
            "5. adjusted close": "6.61",
            "6. volume": "103178144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-26": {
            "1. open": "6.71",
            "2. high": "6.72",
            "3. low": "6.48",
            "4. close": "6.53",
            "5. adjusted close": "6.53",
            "6. volume": "89507704",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-25": {
            "1. open": "6.78",
            "2. high": "6.85",
            "3. low": "6.6",
            "4. close": "6.7",
            "5. adjusted close": "6.7",
            "6. volume": "71808152",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-24": {
            "1. open": "6.89",
            "2. high": "6.94",
            "3. low": "6.71",
            "4. close": "6.77",
            "5. adjusted close": "6.77",
            "6. volume": "96650488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-23": {
            "1. open": "7.34",
            "2. high": "7.38",
            "3. low": "6.94",
            "4. close": "6.98",
            "5. adjusted close": "6.98",
            "6. volume": "230421696",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-22": {
            "1. open": "7.71",
            "2. high": "7.71",
            "3. low": "7.19",
            "4. close": "7.34",
            "5. adjusted close": "7.34",
            "6. volume": "199804416",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-19": {
            "1. open": "7.73",
            "2. high": "7.8",
            "3. low": "7.56",
            "4. close": "7.72",
            "5. adjusted close": "7.72",
            "6. volume": "138264096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-18": {
            "1. open": "7.6",
            "2. high": "7.84",
            "3. low": "7.53",
            "4. close": "7.81",
            "5. adjusted close": "7.81",
            "6. volume": "275125888",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-17": {
            "1. open": "7.6",
            "2. high": "7.69",
            "3. low": "7.5",
            "4. close": "7.58",
            "5. adjusted close": "7.58",
            "6. volume": "138013984",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-16": {
            "1. open": "7.19",
            "2. high": "7.58",
            "3. low": "7.06",
            "4. close": "7.58",
            "5. adjusted close": "7.58",
            "6. volume": "147695232",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-15": {
            "1. open": "7.42",
            "2. high": "7.48",
            "3. low": "7.0",
            "4. close": "7.2",
            "5. adjusted close": "7.2",
            "6. volume": "124044800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-12": {
            "1. open": "7.66",
            "2. high": "7.74",
            "3. low": "7.22",
            "4. close": "7.31",
            "5. adjusted close": "7.31",
            "6. volume": "168607088",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-11": {
            "1. open": "7.74",
            "2. high": "7.97",
            "3. low": "7.63",
            "4. close": "7.7",
            "5. adjusted close": "7.7",
            "6. volume": "156208320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-10": {
            "1. open": "7.57",
            "2. high": "7.8",
            "3. low": "7.45",
            "4. close": "7.78",
            "5. adjusted close": "7.78",
            "6. volume": "143670528",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-09": {
            "1. open": "7.94",
            "2. high": "7.94",
            "3. low": "7.58",
            "4. close": "7.62",
            "5. adjusted close": "7.62",
            "6. volume": "169351856",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-08": {
            "1. open": "7.63",
            "2. high": "8.05",
            "3. low": "7.62",
            "4. close": "7.9",
            "5. adjusted close": "7.9",
            "6. volume": "288279840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-05": {
            "1. open": "7.15",
            "2. high": "7.63",
            "3. low": "7.11",
            "4. close": "7.55",
            "5. adjusted close": "7.55",
            "6. volume": "270092320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-04": {
            "1. open": "7.2",
            "2. high": "7.47",
            "3. low": "7.12",
            "4. close": "7.16",
            "5. adjusted close": "7.16",
            "6. volume": "239348320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-03": {
            "1. open": "6.86",
            "2. high": "7.18",
            "3. low": "6.86",
            "4. close": "7.13",
            "5. adjusted close": "7.13",
            "6. volume": "200628544",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-02": {
            "1. open": "6.75",
            "2. high": "7.07",
            "3. low": "6.72",
            "4. close": "6.87",
            "5. adjusted close": "6.87",
            "6. volume": "126934800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-01": {
            "1. open": "6.82",
            "2. high": "7.03",
            "3. low": "6.74",
            "4. close": "6.96",
            "5. adjusted close": "6.96",
            "6. volume": "156857760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-28": {
            "1. open": "6.81",
            "2. high": "7.02",
            "3. low": "6.74",
            "4. close": "6.82",
            "5. adjusted close": "6.82",
            "6. volume": "190363152",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-27": {
            "1. open": "7.48",
            "2. high": "7.48",
            "3. low": "7.01",
            "4. close": "7.01",
            "5. adjusted close": "7.01",
            "6. volume": "568360256",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-26": {
            "1. open": "6.56",
            "2. high": "7.0",
            "3. low": "6.45",
            "4. close": "6.8",
            "5. adjusted close": "6.8",
            "6. volume": "284382048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-25": {
            "1. open": "6.54",
            "2. high": "6.71",
            "3. low": "6.4",
            "4. close": "6.56",
            "5. adjusted close": "6.56",
            "6. volume": "143814832",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-24": {
            "1. open": "6.74",
            "2. high": "6.83",
            "3. low": "6.39",
            "4. close": "6.42",
            "5. adjusted close": "6.42",
            "6. volume": "234344736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-21": {
            "1. open": "6.4",
            "2. high": "7.17",
            "3. low": "6.32",
            "4. close": "6.92",
            "5. adjusted close": "6.92",
            "6. volume": "492393888",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-20": {
            "1. open": "6.3",
            "2. high": "6.79",
            "3. low": "6.25",
            "4. close": "6.63",
            "5. adjusted close": "6.63",
            "6. volume": "411218848",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-19": {
            "1. open": "6.11",
            "2. high": "6.55",
            "3. low": "5.88",
            "4. close": "6.5",
            "5. adjusted close": "6.5",
            "6. volume": "288667968",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-18": {
            "1. open": "6.7",
            "2. high": "6.71",
            "3. low": "6.15",
            "4. close": "6.15",
            "5. adjusted close": "6.15",
            "6. volume": "306688384",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-17": {
            "1. open": "6.8",
            "2. high": "6.89",
            "3. low": "6.53",
            "4. close": "6.83",
            "5. adjusted close": "6.83",
            "6. volume": "393377984",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-14": {
            "1. open": "6.77",
            "2. high": "7.02",
            "3. low": "6.65",
            "4. close": "6.92",
            "5. adjusted close": "6.92",
            "6. volume": "286190720",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-13": {
            "1. open": "6.28",
            "2. high": "6.8",
            "3. low": "6.13",
            "4. close": "6.65",
            "5. adjusted close": "6.65",
            "6. volume": "270945792",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-12": {
            "1. open": "6.15",
            "2. high": "6.43",
            "3. low": "6.1",
            "4. close": "6.4",
            "5. adjusted close": "6.4",
            "6. volume": "124760104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-11": {
            "1. open": "6.08",
            "2. high": "6.6",
            "3. low": "6.0",
            "4. close": "6.27",
            "5. adjusted close": "6.27",
            "6. volume": "234074800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-10": {
            "1. open": "5.83",
            "2. high": "6.15",
            "3. low": "5.83",
            "4. close": "6.13",
            "5. adjusted close": "6.13",
            "6. volume": "181169504",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-07": {
            "1. open": "5.48",
            "2. high": "5.77",
            "3. low": "5.4",
            "4. close": "5.7",
            "5. adjusted close": "5.7",
            "6. volume": "66375072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-06": {
            "1. open": "5.64",
            "2. high": "5.69",
            "3. low": "5.48",
            "4. close": "5.59",
            "5. adjusted close": "5.59",
            "6. volume": "77331992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-05": {
            "1. open": "5.59",
            "2. high": "5.9",
            "3. low": "5.59",
            "4. close": "5.8",
            "5. adjusted close": "5.8",
            "6. volume": "86955880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-04": {
            "1. open": "5.91",
            "2. high": "5.91",
            "3. low": "5.49",
            "4. close": "5.5",
            "5. adjusted close": "5.5",
            "6. volume": "95492976",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-03": {
            "1. open": "5.82",
            "2. high": "6.04",
            "3. low": "5.78",
            "4. close": "5.92",
            "5. adjusted close": "5.92",
            "6. volume": "63697376",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-31": {
            "1. open": "5.9",
            "2. high": "6.02",
            "3. low": "5.84",
            "4. close": "5.88",
            "5. adjusted close": "5.88",
            "6. volume": "49972388",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-30": {
            "1. open": "5.9",
            "2. high": "6.25",
            "3. low": "5.8",
            "4. close": "5.96",
            "5. adjusted close": "5.96",
            "6. volume": "149428800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-29": {
            "1. open": "5.86",
            "2. high": "6.19",
            "3. low": "5.61",
            "4. close": "5.9",
            "5. adjusted close": "5.9",
            "6. volume": "196229920",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-28": {
            "1. open": "5.47",
            "2. high": "6.0",
            "3. low": "5.3",
            "4. close": "5.79",
            "5. adjusted close": "5.79",
            "6. volume": "274233824",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-27": {
            "1. open": "6.3",
            "2. high": "6.33",
            "3. low": "5.88",
            "4. close": "5.88",
            "5. adjusted close": "5.88",
            "6. volume": "139398944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-24": {
            "1. open": "6.82",
            "2. high": "6.87",
            "3. low": "6.3",
            "4. close": "6.53",
            "5. adjusted close": "6.53",
            "6. volume": "153797520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-23": {
            "1. open": "6.72",
            "2. high": "6.98",
            "3. low": "6.42",
            "4. close": "6.89",
            "5. adjusted close": "6.89",
            "6. volume": "224953088",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-22": {
            "1. open": "6.81",
            "2. high": "7.02",
            "3. low": "6.58",
            "4. close": "6.6",
            "5. adjusted close": "6.6",
            "6. volume": "179738630",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-21": {
            "1. open": "7.01",
            "2. high": "7.2",
            "3. low": "6.95",
            "4. close": "6.97",
            "5. adjusted close": "6.97",
            "6. volume": "193651965",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-20": {
            "1. open": "6.8",
            "2. high": "7.2",
            "3. low": "6.49",
            "4. close": "7.14",
            "5. adjusted close": "7.14",
            "6. volume": "231718641",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-17": {
            "1. open": "6.85",
            "2. high": "6.98",
            "3. low": "6.43",
            "4. close": "6.75",
            "5. adjusted close": "6.75",
            "6. volume": "176961978",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-16": {
            "1. open": "6.4",
            "2. high": "7.05",
            "3. low": "6.36",
            "4. close": "6.79",
            "5. adjusted close": "6.79",
            "6. volume": "280821678",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-15": {
            "1. open": "6.42",
            "2. high": "6.8",
            "3. low": "6.36",
            "4. close": "6.71",
            "5. adjusted close": "6.71",
            "6. volume": "206699733",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-14": {
            "1. open": "6.53",
            "2. high": "7.0",
            "3. low": "6.4",
            "4. close": "6.49",
            "5. adjusted close": "6.49",
            "6. volume": "277397535",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-13": {
            "1. open": "5.91",
            "2. high": "6.38",
            "3. low": "5.58",
            "4. close": "6.37",
            "5. adjusted close": "6.37",
            "6. volume": "119339052",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-10": {
            "1. open": "5.92",
            "2. high": "6.15",
            "3. low": "5.86",
            "4. close": "5.91",
            "5. adjusted close": "5.91",
            "6. volume": "103610800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-09": {
            "1. open": "6.6",
            "2. high": "6.69",
            "3. low": "5.98",
            "4. close": "6.25",
            "5. adjusted close": "6.25",
            "6. volume": "190539860",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-08": {
            "1. open": "6.37",
            "2. high": "6.72",
            "3. low": "6.28",
            "4. close": "6.5",
            "5. adjusted close": "6.5",
            "6. volume": "149679562",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-07": {
            "1. open": "6.03",
            "2. high": "6.8",
            "3. low": "5.91",
            "4. close": "6.57",
            "5. adjusted close": "6.57",
            "6. volume": "199933472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-06": {
            "1. open": "6.3",
            "2. high": "6.6",
            "3. low": "6.17",
            "4. close": "6.27",
            "5. adjusted close": "6.27",
            "6. volume": "211642350",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-26": {
            "1. open": "5.9",
            "2. high": "6.53",
            "3. low": "5.87",
            "4. close": "6.53",
            "5. adjusted close": "6.53",
            "6. volume": "295967766",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-25": {
            "1. open": "5.48",
            "2. high": "6.04",
            "3. low": "5.36",
            "4. close": "5.94",
            "5. adjusted close": "5.94",
            "6. volume": "270289158",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-24": {
            "1. open": "5.38",
            "2. high": "5.49",
            "3. low": "5.15",
            "4. close": "5.49",
            "5. adjusted close": "5.49",
            "6. volume": "76184673",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-23": {
            "1. open": "5.65",
            "2. high": "5.69",
            "3. low": "5.48",
            "4. close": "5.5",
            "5. adjusted close": "5.5",
            "6. volume": "113320012",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-22": {
            "1. open": "6.2",
            "2. high": "6.26",
            "3. low": "5.69",
            "4. close": "5.95",
            "5. adjusted close": "5.95",
            "6. volume": "248944164",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-19": {
            "1. open": "5.69",
            "2. high": "5.69",
            "3. low": "5.54",
            "4. close": "5.69",
            "5. adjusted close": "5.69",
            "6. volume": "81155974",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-18": {
            "1. open": "4.95",
            "2. high": "5.2",
            "3. low": "4.8",
            "4. close": "5.17",
            "5. adjusted close": "5.17",
            "6. volume": "105825510",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-17": {
            "1. open": "5.59",
            "2. high": "5.69",
            "3. low": "5.11",
            "4. close": "5.16",
            "5. adjusted close": "5.16",
            "6. volume": "90702195",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-16": {
            "1. open": "5.69",
            "2. high": "5.8",
            "3. low": "5.4",
            "4. close": "5.58",
            "5. adjusted close": "5.58",
            "6. volume": "115217347",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-12": {
            "1. open": "5.5",
            "2. high": "5.76",
            "3. low": "5.49",
            "4. close": "5.63",
            "5. adjusted close": "5.63",
            "6. volume": "66757824",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-11": {
            "1. open": "5.87",
            "2. high": "5.88",
            "3. low": "5.46",
            "4. close": "5.55",
            "5. adjusted close": "5.55",
            "6. volume": "70151640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-10": {
            "1. open": "5.82",
            "2. high": "6.05",
            "3. low": "5.72",
            "4. close": "5.92",
            "5. adjusted close": "5.92",
            "6. volume": "61169485",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-09": {
            "1. open": "5.91",
            "2. high": "6.01",
            "3. low": "5.84",
            "4. close": "5.92",
            "5. adjusted close": "5.92",
            "6. volume": "46287757",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-08": {
            "1. open": "6.35",
            "2. high": "6.38",
            "3. low": "5.98",
            "4. close": "6.0",
            "5. adjusted close": "6.0",
            "6. volume": "74572685",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-05": {
            "1. open": "6.41",
            "2. high": "6.54",
            "3. low": "6.32",
            "4. close": "6.36",
            "5. adjusted close": "6.36",
            "6. volume": "42398962",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-04": {
            "1. open": "6.6",
            "2. high": "6.73",
            "3. low": "6.48",
            "4. close": "6.61",
            "5. adjusted close": "6.61",
            "6. volume": "31627979",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-03": {
            "1. open": "6.8",
            "2. high": "6.92",
            "3. low": "6.4",
            "4. close": "6.63",
            "5. adjusted close": "6.63",
            "6. volume": "55217880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-02": {
            "1. open": "6.87",
            "2. high": "6.97",
            "3. low": "6.78",
            "4. close": "6.79",
            "5. adjusted close": "6.79",
            "6. volume": "22519084",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-01": {
            "1. open": "6.99",
            "2. high": "7.0",
            "3. low": "6.78",
            "4. close": "6.87",
            "5. adjusted close": "6.87",
            "6. volume": "40449724",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-29": {
            "1. open": "6.8",
            "2. high": "7.24",
            "3. low": "6.72",
            "4. close": "7.08",
            "5. adjusted close": "7.08",
            "6. volume": "107657822",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-28": {
            "1. open": "6.8",
            "2. high": "6.87",
            "3. low": "6.67",
            "4. close": "6.73",
            "5. adjusted close": "6.73",
            "6. volume": "48268944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-27": {
            "1. open": "6.89",
            "2. high": "7.07",
            "3. low": "6.7",
            "4. close": "6.8",
            "5. adjusted close": "6.8",
            "6. volume": "56200902",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-26": {
            "1. open": "6.78",
            "2. high": "7.03",
            "3. low": "6.68",
            "4. close": "6.93",
            "5. adjusted close": "6.93",
            "6. volume": "54898524",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-25": {
            "1. open": "6.88",
            "2. high": "7.0",
            "3. low": "6.77",
            "4. close": "6.86",
            "5. adjusted close": "6.86",
            "6. volume": "25928468",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-22": {
            "1. open": "7.01",
            "2. high": "7.09",
            "3. low": "6.75",
            "4. close": "6.87",
            "5. adjusted close": "6.87",
            "6. volume": "33477808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-21": {
            "1. open": "7.33",
            "2. high": "7.44",
            "3. low": "7.05",
            "4. close": "7.07",
            "5. adjusted close": "7.07",
            "6. volume": "68341998",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-20": {
            "1. open": "6.8",
            "2. high": "7.5",
            "3. low": "6.7",
            "4. close": "7.46",
            "5. adjusted close": "7.46",
            "6. volume": "91994527",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-19": {
            "1. open": "6.68",
            "2. high": "6.88",
            "3. low": "6.58",
            "4. close": "6.88",
            "5. adjusted close": "6.88",
            "6. volume": "33504480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-18": {
            "1. open": "7.15",
            "2. high": "7.17",
            "3. low": "6.75",
            "4. close": "6.75",
            "5. adjusted close": "6.75",
            "6. volume": "54225725",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-15": {
            "1. open": "7.29",
            "2. high": "7.33",
            "3. low": "7.09",
            "4. close": "7.14",
            "5. adjusted close": "7.14",
            "6. volume": "33966135",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-14": {
            "1. open": "7.22",
            "2. high": "7.39",
            "3. low": "7.08",
            "4. close": "7.28",
            "5. adjusted close": "7.28",
            "6. volume": "47193765",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-13": {
            "1. open": "7.05",
            "2. high": "7.33",
            "3. low": "6.89",
            "4. close": "7.24",
            "5. adjusted close": "7.24",
            "6. volume": "67902563",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-12": {
            "1. open": "7.01",
            "2. high": "7.25",
            "3. low": "6.95",
            "4. close": "7.12",
            "5. adjusted close": "7.12",
            "6. volume": "52849564",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-11": {
            "1. open": "7.5",
            "2. high": "7.53",
            "3. low": "7.05",
            "4. close": "7.11",
            "5. adjusted close": "7.11",
            "6. volume": "72444358",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-08": {
            "1. open": "7.98",
            "2. high": "7.98",
            "3. low": "7.51",
            "4. close": "7.53",
            "5. adjusted close": "7.53",
            "6. volume": "52179823",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-07": {
            "1. open": "7.73",
            "2. high": "8.02",
            "3. low": "7.69",
            "4. close": "7.91",
            "5. adjusted close": "7.91",
            "6. volume": "49242214",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-06": {
            "1. open": "7.92",
            "2. high": "8.04",
            "3. low": "7.55",
            "4. close": "7.8",
            "5. adjusted close": "7.8",
            "6. volume": "113875049",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-05": {
            "1. open": "8.39",
            "2. high": "8.53",
            "3. low": "7.88",
            "4. close": "7.94",
            "5. adjusted close": "7.94",
            "6. volume": "173884494",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-04": {
            "1. open": "8.55",
            "2. high": "8.6",
            "3. low": "8.31",
            "4. close": "8.47",
            "5. adjusted close": "8.47",
            "6. volume": "44570727",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-01": {
            "1. open": "8.46",
            "2. high": "8.85",
            "3. low": "8.23",
            "4. close": "8.65",
            "5. adjusted close": "8.65",
            "6. volume": "87872069",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-31": {
            "1. open": "8.83",
            "2. high": "8.89",
            "3. low": "8.48",
            "4. close": "8.5",
            "5. adjusted close": "8.5",
            "6. volume": "73705429",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-30": {
            "1. open": "8.99",
            "2. high": "9.08",
            "3. low": "8.7",
            "4. close": "8.8",
            "5. adjusted close": "8.8",
            "6. volume": "65499276",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-29": {
            "1. open": "8.85",
            "2. high": "9.06",
            "3. low": "8.8",
            "4. close": "8.95",
            "5. adjusted close": "8.95",
            "6. volume": "93326836",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-28": {
            "1. open": "9.23",
            "2. high": "9.54",
            "3. low": "9.15",
            "4. close": "9.25",
            "5. adjusted close": "9.25",
            "6. volume": "128210766",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-25": {
            "1. open": "9.1",
            "2. high": "9.32",
            "3. low": "8.9",
            "4. close": "9.15",
            "5. adjusted close": "9.15",
            "6. volume": "140890198",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-24": {
            "1. open": "8.75",
            "2. high": "9.45",
            "3. low": "8.75",
            "4. close": "9.29",
            "5. adjusted close": "9.29",
            "6. volume": "187874625",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-23": {
            "1. open": "8.89",
            "2. high": "8.95",
            "3. low": "8.64",
            "4. close": "8.71",
            "5. adjusted close": "8.71",
            "6. volume": "91178646",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-22": {
            "1. open": "8.93",
            "2. high": "8.97",
            "3. low": "8.79",
            "4. close": "8.83",
            "5. adjusted close": "8.83",
            "6. volume": "70001630",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-21": {
            "1. open": "8.6",
            "2. high": "9.0",
            "3. low": "8.45",
            "4. close": "8.96",
            "5. adjusted close": "8.96",
            "6. volume": "110027047",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-18": {
            "1. open": "8.44",
            "2. high": "8.69",
            "3. low": "8.15",
            "4. close": "8.63",
            "5. adjusted close": "8.63",
            "6. volume": "121757305",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-17": {
            "1. open": "8.51",
            "2. high": "8.62",
            "3. low": "8.3",
            "4. close": "8.35",
            "5. adjusted close": "8.35",
            "6. volume": "97937433",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-16": {
            "1. open": "8.64",
            "2. high": "8.64",
            "3. low": "8.2",
            "4. close": "8.38",
            "5. adjusted close": "8.38",
            "6. volume": "113911251",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-15": {
            "1. open": "9.52",
            "2. high": "9.57",
            "3. low": "8.75",
            "4. close": "8.8",
            "5. adjusted close": "8.8",
            "6. volume": "160251440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-14": {
            "1. open": "9.45",
            "2. high": "9.59",
            "3. low": "9.29",
            "4. close": "9.48",
            "5. adjusted close": "9.48",
            "6. volume": "77538018",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-11": {
            "1. open": "9.8",
            "2. high": "9.9",
            "3. low": "9.31",
            "4. close": "9.5",
            "5. adjusted close": "9.5",
            "6. volume": "134797262",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-10": {
            "1. open": "9.8",
            "2. high": "10.38",
            "3. low": "9.63",
            "4. close": "9.88",
            "5. adjusted close": "9.88",
            "6. volume": "170214853",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-09": {
            "1. open": "9.4",
            "2. high": "10.13",
            "3. low": "9.38",
            "4. close": "10.01",
            "5. adjusted close": "10.01",
            "6. volume": "204946028",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-08": {
            "1. open": "9.48",
            "2. high": "9.54",
            "3. low": "9.07",
            "4. close": "9.26",
            "5. adjusted close": "9.26",
            "6. volume": "97186546",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-07": {
            "1. open": "8.68",
            "2. high": "9.52",
            "3. low": "8.6",
            "4. close": "9.38",
            "5. adjusted close": "9.38",
            "6. volume": "148778501",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-04": {
            "1. open": "8.49",
            "2. high": "9.02",
            "3. low": "8.41",
            "4. close": "8.87",
            "5. adjusted close": "8.87",
            "6. volume": "141898082",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-03": {
            "1. open": "8.22",
            "2. high": "8.79",
            "3. low": "8.02",
            "4. close": "8.54",
            "5. adjusted close": "8.54",
            "6. volume": "84555264",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-02": {
            "1. open": "8.5",
            "2. high": "8.63",
            "3. low": "8.34",
            "4. close": "8.46",
            "5. adjusted close": "8.46",
            "6. volume": "79715562",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-01": {
            "1. open": "9.05",
            "2. high": "9.11",
            "3. low": "8.38",
            "4. close": "8.46",
            "5. adjusted close": "8.46",
            "6. volume": "116239414",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-30": {
            "1. open": "8.93",
            "2. high": "9.15",
            "3. low": "8.85",
            "4. close": "9.01",
            "5. adjusted close": "9.01",
            "6. volume": "62768179",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-27": {
            "1. open": "9.34",
            "2. high": "9.38",
            "3. low": "8.9",
            "4. close": "9.04",
            "5. adjusted close": "9.04",
            "6. volume": "102252688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-26": {
            "1. open": "9.7",
            "2. high": "10.06",
            "3. low": "9.52",
            "4. close": "9.75",
            "5. adjusted close": "9.75",
            "6. volume": "137285087",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-25": {
            "1. open": "9.3",
            "2. high": "9.9",
            "3. low": "9.21",
            "4. close": "9.68",
            "5. adjusted close": "9.68",
            "6. volume": "120082440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-24": {
            "1. open": "9.05",
            "2. high": "9.61",
            "3. low": "8.99",
            "4. close": "9.35",
            "5. adjusted close": "9.35",
            "6. volume": "96128179",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-23": {
            "1. open": "9.15",
            "2. high": "9.5",
            "3. low": "8.88",
            "4. close": "9.01",
            "5. adjusted close": "9.01",
            "6. volume": "63049530",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-20": {
            "1. open": "9.29",
            "2. high": "10.1",
            "3. low": "8.73",
            "4. close": "9.35",
            "5. adjusted close": "9.35",
            "6. volume": "120903244",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-19": {
            "1. open": "10.0",
            "2. high": "10.01",
            "3. low": "9.24",
            "4. close": "9.24",
            "5. adjusted close": "9.24",
            "6. volume": "81199895",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-18": {
            "1. open": "9.71",
            "2. high": "10.42",
            "3. low": "9.41",
            "4. close": "10.27",
            "5. adjusted close": "10.27",
            "6. volume": "103099571",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-17": {
            "1. open": "10.47",
            "2. high": "10.66",
            "3. low": "9.89",
            "4. close": "9.95",
            "5. adjusted close": "9.95",
            "6. volume": "68309112",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-16": {
            "1. open": "10.19",
            "2. high": "10.74",
            "3. low": "9.93",
            "4. close": "10.6",
            "5. adjusted close": "10.6",
            "6. volume": "122998225",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-13": {
            "1. open": "17.25",
            "2. high": "17.25",
            "3. low": "16.46",
            "4. close": "16.5",
            "5. adjusted close": "16.5",
            "6. volume": "58886523",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-12": {
            "1. open": "16.81",
            "2. high": "17.59",
            "3. low": "16.37",
            "4. close": "17.35",
            "5. adjusted close": "17.35",
            "6. volume": "81290216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-11": {
            "1. open": "17.1",
            "2. high": "17.38",
            "3. low": "16.43",
            "4. close": "16.76",
            "5. adjusted close": "16.76",
            "6. volume": "55515255",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-10": {
            "1. open": "18.88",
            "2. high": "18.88",
            "3. low": "17.7",
            "4. close": "17.7",
            "5. adjusted close": "17.7",
            "6. volume": "68607536",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-06": {
            "1. open": "20.3",
            "2. high": "20.3",
            "3. low": "19.48",
            "4. close": "19.67",
            "5. adjusted close": "19.67",
            "6. volume": "52575216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-04": {
            "1. open": "19.57",
            "2. high": "20.57",
            "3. low": "19.42",
            "4. close": "20.5",
            "5. adjusted close": "20.5",
            "6. volume": "95575012",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-03": {
            "1. open": "19.58",
            "2. high": "19.75",
            "3. low": "19.08",
            "4. close": "19.58",
            "5. adjusted close": "19.58",
            "6. volume": "40153714",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-02": {
            "1. open": "19.51",
            "2. high": "19.66",
            "3. low": "19.08",
            "4. close": "19.35",
            "5. adjusted close": "19.35",
            "6. volume": "35100877",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-30": {
            "1. open": "19.2",
            "2. high": "19.86",
            "3. low": "19.16",
            "4. close": "19.75",
            "5. adjusted close": "19.75",
            "6. volume": "47559436",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-29": {
            "1. open": "20.1",
            "2. high": "20.1",
            "3. low": "19.2",
            "4. close": "19.22",
            "5. adjusted close": "19.22",
            "6. volume": "48777272",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-28": {
            "1. open": "19.87",
            "2. high": "20.34",
            "3. low": "19.87",
            "4. close": "20.11",
            "5. adjusted close": "20.11",
            "6. volume": "65218706",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-27": {
            "1. open": "19.4",
            "2. high": "20.01",
            "3. low": "19.12",
            "4. close": "19.82",
            "5. adjusted close": "19.82",
            "6. volume": "57978404",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-26": {
            "1. open": "19.21",
            "2. high": "19.9",
            "3. low": "18.7",
            "4. close": "19.49",
            "5. adjusted close": "19.49",
            "6. volume": "75533814",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-23": {
            "1. open": "19.78",
            "2. high": "19.95",
            "3. low": "19.0",
            "4. close": "19.45",
            "5. adjusted close": "19.45",
            "6. volume": "58890091",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-22": {
            "1. open": "20.2",
            "2. high": "20.2",
            "3. low": "19.7",
            "4. close": "19.76",
            "5. adjusted close": "19.76",
            "6. volume": "58115148",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-21": {
            "1. open": "19.86",
            "2. high": "20.5",
            "3. low": "19.48",
            "4. close": "20.5",
            "5. adjusted close": "20.5",
            "6. volume": "83218170",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-20": {
            "1. open": "20.71",
            "2. high": "21.25",
            "3. low": "19.88",
            "4. close": "20.05",
            "5. adjusted close": "20.05",
            "6. volume": "103416524",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-19": {
            "1. open": "21.5",
            "2. high": "21.5",
            "3. low": "20.5",
            "4. close": "20.75",
            "5. adjusted close": "20.75",
            "6. volume": "86032729",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-16": {
            "1. open": "21.75",
            "2. high": "22.37",
            "3. low": "21.1",
            "4. close": "21.66",
            "5. adjusted close": "21.66",
            "6. volume": "53300202",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-15": {
            "1. open": "22.5",
            "2. high": "22.99",
            "3. low": "21.85",
            "4. close": "21.95",
            "5. adjusted close": "21.95",
            "6. volume": "69684805",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-14": {
            "1. open": "21.04",
            "2. high": "22.15",
            "3. low": "20.89",
            "4. close": "22.09",
            "5. adjusted close": "22.09",
            "6. volume": "59355856",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-13": {
            "1. open": "20.78",
            "2. high": "22.1",
            "3. low": "20.51",
            "4. close": "21.14",
            "5. adjusted close": "21.14",
            "6. volume": "67494808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-12": {
            "1. open": "21.3",
            "2. high": "22.0",
            "3. low": "20.45",
            "4. close": "21.54",
            "5. adjusted close": "21.54",
            "6. volume": "96788771",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-09": {
            "1. open": "23.25",
            "2. high": "23.45",
            "3. low": "21.33",
            "4. close": "21.88",
            "5. adjusted close": "21.88",
            "6. volume": "141455852",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-08": {
            "1. open": "22.2",
            "2. high": "23.16",
            "3. low": "22.0",
            "4. close": "23.02",
            "5. adjusted close": "23.02",
            "6. volume": "60816458",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-07": {
            "1. open": "24.05",
            "2. high": "24.69",
            "3. low": "22.5",
            "4. close": "22.55",
            "5. adjusted close": "22.55",
            "6. volume": "92951267",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-06": {
            "1. open": "25.15",
            "2. high": "25.15",
            "3. low": "24.21",
            "4. close": "24.4",
            "5. adjusted close": "24.4",
            "6. volume": "56765416",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-05": {
            "1. open": "24.6",
            "2. high": "25.2",
            "3. low": "24.18",
            "4. close": "25.16",
            "5. adjusted close": "25.16",
            "6. volume": "92949138",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-30": {
            "1. open": "23.23",
            "2. high": "24.9",
            "3. low": "23.23",
            "4. close": "24.37",
            "5. adjusted close": "24.37",
            "6. volume": "114806581",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-29": {
            "1. open": "22.68",
            "2. high": "23.54",
            "3. low": "22.52",
            "4. close": "23.22",
            "5. adjusted close": "23.22",
            "6. volume": "51752762",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-28": {
            "1. open": "23.35",
            "2. high": "23.73",
            "3. low": "22.49",
            "4. close": "22.9",
            "5. adjusted close": "22.9",
            "6. volume": "89853741",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-25": {
            "1. open": "22.9",
            "2. high": "24.39",
            "3. low": "22.67",
            "4. close": "23.82",
            "5. adjusted close": "23.82",
            "6. volume": "227232989",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-24": {
            "1. open": "22.17",
            "2. high": "22.17",
            "3. low": "22.17",
            "4. close": "22.17",
            "5. adjusted close": "22.17",
            "6. volume": "19591808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-22": {
            "1. open": "18.79",
            "2. high": "20.38",
            "3. low": "18.35",
            "4. close": "20.15",
            "5. adjusted close": "20.15",
            "6. volume": "76694971",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-21": {
            "1. open": "22.1",
            "2. high": "22.1",
            "3. low": "18.55",
            "4. close": "19.3",
            "5. adjusted close": "19.3",
            "6. volume": "106122012",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-18": {
            "1. open": "20.81",
            "2. high": "21.19",
            "3. low": "19.8",
            "4. close": "20.3",
            "5. adjusted close": "20.3",
            "6. volume": "52915418",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-17": {
            "1. open": "21.31",
            "2. high": "22.09",
            "3. low": "20.5",
            "4. close": "21.0",
            "5. adjusted close": "21.0",
            "6. volume": "60173277",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-16": {
            "1. open": "21.6",
            "2. high": "21.92",
            "3. low": "21.05",
            "4. close": "21.11",
            "5. adjusted close": "21.11",
            "6. volume": "54914097",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-15": {
            "1. open": "22.35",
            "2. high": "22.48",
            "3. low": "20.92",
            "4. close": "22.15",
            "5. adjusted close": "22.15",
            "6. volume": "143973227",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-14": {
            "1. open": "24.71",
            "2. high": "25.0",
            "3. low": "22.92",
            "4. close": "22.92",
            "5. adjusted close": "22.92",
            "6. volume": "132423669",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-11": {
            "1. open": "25.7",
            "2. high": "26.18",
            "3. low": "25.18",
            "4. close": "25.47",
            "5. adjusted close": "25.47",
            "6. volume": "39732083",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-10": {
            "1. open": "24.62",
            "2. high": "25.58",
            "3. low": "24.35",
            "4. close": "25.58",
            "5. adjusted close": "25.58",
            "6. volume": "51669236",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-09": {
            "1. open": "26.39",
            "2. high": "27.1",
            "3. low": "24.95",
            "4. close": "24.95",
            "5. adjusted close": "24.95",
            "6. volume": "106864809",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-08": {
            "1. open": "25.9",
            "2. high": "26.83",
            "3. low": "25.51",
            "4. close": "26.46",
            "5. adjusted close": "26.46",
            "6. volume": "107060838",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-07": {
            "1. open": "24.39",
            "2. high": "26.3",
            "3. low": "24.03",
            "4. close": "26.0",
            "5. adjusted close": "26.0",
            "6. volume": "94260914",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-03": {
            "1. open": "24.51",
            "2. high": "25.1",
            "3. low": "23.39",
            "4. close": "24.8",
            "5. adjusted close": "24.8",
            "6. volume": "90324017",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-02": {
            "1. open": "24.91",
            "2. high": "25.78",
            "3. low": "23.87",
            "4. close": "25.0",
            "5. adjusted close": "25.0",
            "6. volume": "94049057",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-01": {
            "1. open": "25.58",
            "2. high": "26.48",
            "3. low": "23.79",
            "4. close": "24.5",
            "5. adjusted close": "24.5",
            "6. volume": "119982989",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-31": {
            "1. open": "25.7",
            "2. high": "26.29",
            "3. low": "25.31",
            "4. close": "25.6",
            "5. adjusted close": "25.6",
            "6. volume": "87160169",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-28": {
            "1. open": "24.6",
            "2. high": "26.66",
            "3. low": "24.24",
            "4. close": "26.66",
            "5. adjusted close": "26.66",
            "6. volume": "184737843",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-27": {
            "1. open": "23.8",
            "2. high": "25.44",
            "3. low": "23.53",
            "4. close": "24.66",
            "5. adjusted close": "24.66",
            "6. volume": "130746528",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-26": {
            "1. open": "24.17",
            "2. high": "25.14",
            "3. low": "23.98",
            "4. close": "24.23",
            "5. adjusted close": "24.23",
            "6. volume": "107803366",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-25": {
            "1. open": "22.6",
            "2. high": "24.85",
            "3. low": "22.0",
            "4. close": "24.2",
            "5. adjusted close": "24.2",
            "6. volume": "110443885",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-24": {
            "1. open": "24.88",
            "2. high": "25.03",
            "3. low": "22.8",
            "4. close": "22.8",
            "5. adjusted close": "22.8",
            "6. volume": "80629913",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-21": {
            "1. open": "25.25",
            "2. high": "25.95",
            "3. low": "24.29",
            "4. close": "24.42",
            "5. adjusted close": "24.42",
            "6. volume": "112929108",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-20": {
            "1. open": "22.9",
            "2. high": "25.31",
            "3. low": "22.0",
            "4. close": "24.9",
            "5. adjusted close": "24.9",
            "6. volume": "158618961",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-19": {
            "1. open": "22.1",
            "2. high": "23.6",
            "3. low": "22.1",
            "4. close": "23.5",
            "5. adjusted close": "23.5",
            "6. volume": "133656653",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-18": {
            "1. open": "21.55",
            "2. high": "22.4",
            "3. low": "21.01",
            "4. close": "21.45",
            "5. adjusted close": "21.45",
            "6. volume": "71569216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-17": {
            "1. open": "21.0",
            "2. high": "22.4",
            "3. low": "20.5",
            "4. close": "21.84",
            "5. adjusted close": "21.84",
            "6. volume": "77088035",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-14": {
            "1. open": "20.73",
            "2. high": "21.4",
            "3. low": "20.1",
            "4. close": "20.95",
            "5. adjusted close": "20.95",
            "6. volume": "32971308",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-13": {
            "1. open": "20.94",
            "2. high": "21.42",
            "3. low": "20.37",
            "4. close": "20.81",
            "5. adjusted close": "20.81",
            "6. volume": "47163211",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-12": {
            "1. open": "22.7",
            "2. high": "22.88",
            "3. low": "21.0",
            "4. close": "21.21",
            "5. adjusted close": "21.21",
            "6. volume": "41821144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-11": {
            "1. open": "21.8",
            "2. high": "22.53",
            "3. low": "21.1",
            "4. close": "22.1",
            "5. adjusted close": "22.1",
            "6. volume": "36746607",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-10": {
            "1. open": "23.2",
            "2. high": "23.2",
            "3. low": "21.88",
            "4. close": "22.05",
            "5. adjusted close": "22.05",
            "6. volume": "51360786",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-07": {
            "1. open": "22.53",
            "2. high": "23.83",
            "3. low": "22.41",
            "4. close": "23.3",
            "5. adjusted close": "23.3",
            "6. volume": "60219191",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-06": {
            "1. open": "22.78",
            "2. high": "23.8",
            "3. low": "22.15",
            "4. close": "22.92",
            "5. adjusted close": "22.92",
            "6. volume": "74572444",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-05": {
            "1. open": "22.45",
            "2. high": "23.1",
            "3. low": "20.78",
            "4. close": "23.05",
            "5. adjusted close": "23.05",
            "6. volume": "115779750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-04": {
            "1. open": "23.56",
            "2. high": "23.89",
            "3. low": "22.39",
            "4. close": "22.45",
            "5. adjusted close": "22.45",
            "6. volume": "53697021",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-03": {
            "1. open": "23.11",
            "2. high": "23.82",
            "3. low": "22.45",
            "4. close": "23.4",
            "5. adjusted close": "23.4",
            "6. volume": "42339205",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-29": {
            "1. open": "22.97",
            "2. high": "23.6",
            "3. low": "22.68",
            "4. close": "23.25",
            "5. adjusted close": "23.25",
            "6. volume": "25605064",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-28": {
            "1. open": "23.59",
            "2. high": "23.59",
            "3. low": "22.9",
            "4. close": "22.99",
            "5. adjusted close": "22.99",
            "6. volume": "27164100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-27": {
            "1. open": "23.0",
            "2. high": "23.92",
            "3. low": "22.6",
            "4. close": "23.56",
            "5. adjusted close": "23.56",
            "6. volume": "50309464",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-26": {
            "1. open": "23.6",
            "2. high": "23.87",
            "3. low": "21.86",
            "4. close": "22.82",
            "5. adjusted close": "22.82",
            "6. volume": "74972384",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-25": {
            "1. open": "24.06",
            "2. high": "24.49",
            "3. low": "22.63",
            "4. close": "22.81",
            "5. adjusted close": "22.81",
            "6. volume": "63807784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-22": {
            "1. open": "25.2",
            "2. high": "25.2",
            "3. low": "23.85",
            "4. close": "23.99",
            "5. adjusted close": "23.99",
            "6. volume": "71773491",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-21": {
            "1. open": "26.0",
            "2. high": "26.01",
            "3. low": "24.8",
            "4. close": "25.2",
            "5. adjusted close": "25.2",
            "6. volume": "60516349",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-20": {
            "1. open": "27.22",
            "2. high": "27.75",
            "3. low": "26.2",
            "4. close": "26.2",
            "5. adjusted close": "26.2",
            "6. volume": "45425166",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-19": {
            "1. open": "27.19",
            "2. high": "27.6",
            "3. low": "26.7",
            "4. close": "27.58",
            "5. adjusted close": "27.58",
            "6. volume": "27664635",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-18": {
            "1. open": "26.88",
            "2. high": "27.56",
            "3. low": "26.75",
            "4. close": "27.19",
            "5. adjusted close": "27.19",
            "6. volume": "28317085",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-15": {
            "1. open": "27.1",
            "2. high": "27.1",
            "3. low": "26.02",
            "4. close": "26.46",
            "5. adjusted close": "26.46",
            "6. volume": "27814669",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-14": {
            "1. open": "27.6",
            "2. high": "28.0",
            "3. low": "27.08",
            "4. close": "27.23",
            "5. adjusted close": "27.23",
            "6. volume": "22558864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-13": {
            "1. open": "27.88",
            "2. high": "28.0",
            "3. low": "26.82",
            "4. close": "27.29",
            "5. adjusted close": "27.29",
            "6. volume": "25989726",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-05": {
            "1. open": "28.7",
            "2. high": "29.4",
            "3. low": "28.1",
            "4. close": "28.21",
            "5. adjusted close": "28.21",
            "6. volume": "45672516",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-04": {
            "1. open": "27.75",
            "2. high": "29.3",
            "3. low": "27.55",
            "4. close": "29.03",
            "5. adjusted close": "29.03",
            "6. volume": "109595005",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-01": {
            "1. open": "26.18",
            "2. high": "27.15",
            "3. low": "26.0",
            "4. close": "27.0",
            "5. adjusted close": "27.0",
            "6. volume": "81867116",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-31": {
            "1. open": "25.87",
            "2. high": "27.0",
            "3. low": "25.61",
            "4. close": "26.05",
            "5. adjusted close": "26.05",
            "6. volume": "59013659",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-30": {
            "1. open": "26.5",
            "2. high": "27.41",
            "3. low": "25.25",
            "4. close": "25.6",
            "5. adjusted close": "25.6",
            "6. volume": "63333101",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-29": {
            "1. open": "25.4",
            "2. high": "26.75",
            "3. low": "25.4",
            "4. close": "26.03",
            "5. adjusted close": "26.03",
            "6. volume": "41633395",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-28": {
            "1. open": "26.95",
            "2. high": "26.95",
            "3. low": "24.98",
            "4. close": "25.55",
            "5. adjusted close": "25.55",
            "6. volume": "54900983",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-25": {
            "1. open": "25.1",
            "2. high": "27.81",
            "3. low": "24.53",
            "4. close": "27.0",
            "5. adjusted close": "27.0",
            "6. volume": "107882689",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-24": {
            "1. open": "25.01",
            "2. high": "25.5",
            "3. low": "24.08",
            "4. close": "25.33",
            "5. adjusted close": "25.33",
            "6. volume": "71563020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-23": {
            "1. open": "24.2",
            "2. high": "25.0",
            "3. low": "23.71",
            "4. close": "24.71",
            "5. adjusted close": "24.71",
            "6. volume": "73260253",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-22": {
            "1. open": "25.37",
            "2. high": "25.75",
            "3. low": "23.4",
            "4. close": "23.75",
            "5. adjusted close": "23.75",
            "6. volume": "97433888",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-21": {
            "1. open": "27.85",
            "2. high": "27.9",
            "3. low": "25.8",
            "4. close": "26.0",
            "5. adjusted close": "26.0",
            "6. volume": "90296576",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-18": {
            "1. open": "27.7",
            "2. high": "27.97",
            "3. low": "27.28",
            "4. close": "27.84",
            "5. adjusted close": "27.84",
            "6. volume": "57437730",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-17": {
            "1. open": "28.4",
            "2. high": "28.98",
            "3. low": "27.01",
            "4. close": "27.61",
            "5. adjusted close": "27.61",
            "6. volume": "106510665",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-16": {
            "1. open": "29.8",
            "2. high": "29.8",
            "3. low": "28.5",
            "4. close": "28.58",
            "5. adjusted close": "28.58",
            "6. volume": "113590923",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-15": {
            "1. open": "31.31",
            "2. high": "31.48",
            "3. low": "30.15",
            "4. close": "30.25",
            "5. adjusted close": "30.25",
            "6. volume": "93052142",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-14": {
            "1. open": "31.3",
            "2. high": "31.89",
            "3. low": "31.1",
            "4. close": "31.23",
            "5. adjusted close": "31.23",
            "6. volume": "56463521",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-11": {
            "1. open": "31.0",
            "2. high": "31.33",
            "3. low": "30.6",
            "4. close": "31.06",
            "5. adjusted close": "31.06",
            "6. volume": "61313873",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-10": {
            "1. open": "30.26",
            "2. high": "31.34",
            "3. low": "29.95",
            "4. close": "30.55",
            "5. adjusted close": "30.55",
            "6. volume": "125618436",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-09": {
            "1. open": "29.74",
            "2. high": "30.45",
            "3. low": "29.31",
            "4. close": "30.18",
            "5. adjusted close": "30.18",
            "6. volume": "57116132",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-08": {
            "1. open": "30.05",
            "2. high": "30.64",
            "3. low": "29.5",
            "4. close": "29.88",
            "5. adjusted close": "29.88",
            "6. volume": "102377595",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-07": {
            "1. open": "29.31",
            "2. high": "30.55",
            "3. low": "29.31",
            "4. close": "30.18",
            "5. adjusted close": "30.18",
            "6. volume": "113901023",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-04": {
            "1. open": "28.6",
            "2. high": "29.6",
            "3. low": "28.23",
            "4. close": "29.24",
            "5. adjusted close": "29.24",
            "6. volume": "109093075",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-03": {
            "1. open": "29.1",
            "2. high": "29.1",
            "3. low": "28.01",
            "4. close": "28.49",
            "5. adjusted close": "28.49",
            "6. volume": "97292411",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-02": {
            "1. open": "29.02",
            "2. high": "29.51",
            "3. low": "28.39",
            "4. close": "29.19",
            "5. adjusted close": "29.19",
            "6. volume": "93879671",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-28": {
            "1. open": "29.41",
            "2. high": "29.61",
            "3. low": "28.78",
            "4. close": "28.84",
            "5. adjusted close": "28.84",
            "6. volume": "114970833",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-27": {
            "1. open": "27.85",
            "2. high": "29.57",
            "3. low": "27.35",
            "4. close": "29.31",
            "5. adjusted close": "29.31",
            "6. volume": "182320973",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-26": {
            "1. open": "27.83",
            "2. high": "28.39",
            "3. low": "27.21",
            "4. close": "27.74",
            "5. adjusted close": "27.74",
            "6. volume": "109989941",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-25": {
            "1. open": "28.67",
            "2. high": "28.67",
            "3. low": "27.6",
            "4. close": "27.82",
            "5. adjusted close": "27.82",
            "6. volume": "148191406",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-24": {
            "1. open": "28.52",
            "2. high": "28.8",
            "3. low": "27.52",
            "4. close": "28.66",
            "5. adjusted close": "28.66",
            "6. volume": "104662803",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-21": {
            "1. open": "28.12",
            "2. high": "28.63",
            "3. low": "27.93",
            "4. close": "28.3",
            "5. adjusted close": "28.3",
            "6. volume": "65803380",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-20": {
            "1. open": "27.85",
            "2. high": "28.62",
            "3. low": "27.2",
            "4. close": "28.38",
            "5. adjusted close": "28.38",
            "6. volume": "57742076",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-19": {
            "1. open": "27.65",
            "2. high": "28.15",
            "3. low": "27.65",
            "4. close": "27.8",
            "5. adjusted close": "27.8",
            "6. volume": "36759472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-18": {
            "1. open": "26.9",
            "2. high": "27.89",
            "3. low": "26.6",
            "4. close": "27.25",
            "5. adjusted close": "27.25",
            "6. volume": "46693431",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-17": {
            "1. open": "29.5",
            "2. high": "29.5",
            "3. low": "27.0",
            "4. close": "27.1",
            "5. adjusted close": "27.1",
            "6. volume": "137968297",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-14": {
            "1. open": "28.84",
            "2. high": "29.98",
            "3. low": "28.46",
            "4. close": "29.95",
            "5. adjusted close": "29.95",
            "6. volume": "66491468",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-13": {
            "1. open": "30.75",
            "2. high": "30.75",
            "3. low": "29.29",
            "4. close": "29.4",
            "5. adjusted close": "29.4",
            "6. volume": "123609250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-12": {
            "1. open": "31.79",
            "2. high": "31.79",
            "3. low": "30.6",
            "4. close": "31.02",
            "5. adjusted close": "31.02",
            "6. volume": "126515648",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-11": {
            "1. open": "33.15",
            "2. high": "33.4",
            "3. low": "31.75",
            "4. close": "32.3",
            "5. adjusted close": "32.3",
            "6. volume": "55844926",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-10": {
            "1. open": "32.51",
            "2. high": "33.5",
            "3. low": "32.2",
            "4. close": "33.1",
            "5. adjusted close": "33.1",
            "6. volume": "59357893",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-07": {
            "1. open": "33.65",
            "2. high": "33.8",
            "3. low": "32.6",
            "4. close": "33.52",
            "5. adjusted close": "33.52",
            "6. volume": "32698171",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-06": {
            "1. open": "33.7",
            "2. high": "34.39",
            "3. low": "33.05",
            "4. close": "33.5",
            "5. adjusted close": "33.5",
            "6. volume": "18047599",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-05": {
            "1. open": "33.0",
            "2. high": "33.98",
            "3. low": "32.53",
            "4. close": "33.6",
            "5. adjusted close": "33.6",
            "6. volume": "31744266",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-04": {
            "1. open": "32.79",
            "2. high": "33.89",
            "3. low": "32.6",
            "4. close": "32.92",
            "5. adjusted close": "32.92",
            "6. volume": "33976639",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-03": {
            "1. open": "31.48",
            "2. high": "33.13",
            "3. low": "30.96",
            "4. close": "32.53",
            "5. adjusted close": "32.53",
            "6. volume": "49016420",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-30": {
            "1. open": "31.48",
            "2. high": "32.34",
            "3. low": "31.0",
            "4. close": "31.55",
            "5. adjusted close": "31.55",
            "6. volume": "30803445",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-29": {
            "1. open": "30.45",
            "2. high": "31.5",
            "3. low": "29.34",
            "4. close": "31.26",
            "5. adjusted close": "31.26",
            "6. volume": "37333564",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-28": {
            "1. open": "30.21",
            "2. high": "31.0",
            "3. low": "29.68",
            "4. close": "29.96",
            "5. adjusted close": "29.96",
            "6. volume": "33410648",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-27": {
            "1. open": "31.18",
            "2. high": "31.7",
            "3. low": "30.0",
            "4. close": "30.2",
            "5. adjusted close": "30.2",
            "6. volume": "36821321",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-26": {
            "1. open": "32.1",
            "2. high": "32.34",
            "3. low": "31.46",
            "4. close": "31.46",
            "5. adjusted close": "31.46",
            "6. volume": "24150515",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-23": {
            "1. open": "30.6",
            "2. high": "32.18",
            "3. low": "30.59",
            "4. close": "31.5",
            "5. adjusted close": "31.5",
            "6. volume": "34258932",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-22": {
            "1. open": "32.1",
            "2. high": "32.39",
            "3. low": "31.02",
            "4. close": "31.18",
            "5. adjusted close": "31.18",
            "6. volume": "38919130",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-21": {
            "1. open": "33.3",
            "2. high": "34.38",
            "3. low": "32.5",
            "4. close": "32.82",
            "5. adjusted close": "32.82",
            "6. volume": "31164084",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-20": {
            "1. open": "32.5",
            "2. high": "33.6",
            "3. low": "32.0",
            "4. close": "33.3",
            "5. adjusted close": "33.3",
            "6. volume": "46241156",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-19": {
            "1. open": "34.0",
            "2. high": "34.3",
            "3. low": "32.4",
            "4. close": "32.93",
            "5. adjusted close": "32.93",
            "6. volume": "39359850",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-16": {
            "1. open": "34.87",
            "2. high": "35.2",
            "3. low": "33.51",
            "4. close": "34.3",
            "5. adjusted close": "34.3",
            "6. volume": "51591529",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-15": {
            "1. open": "35.69",
            "2. high": "36.21",
            "3. low": "35.21",
            "4. close": "35.49",
            "5. adjusted close": "35.49",
            "6. volume": "32046558",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-14": {
            "1. open": "35.86",
            "2. high": "36.31",
            "3. low": "34.13",
            "4. close": "36.0",
            "5. adjusted close": "36.0",
            "6. volume": "48587136",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-13": {
            "1. open": "36.9",
            "2. high": "37.21",
            "3. low": "34.8",
            "4. close": "35.28",
            "5. adjusted close": "35.28",
            "6. volume": "61737972",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-12": {
            "1. open": "34.28",
            "2. high": "36.71",
            "3. low": "34.0",
            "4. close": "36.37",
            "5. adjusted close": "36.37",
            "6. volume": "74743804",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-09": {
            "1. open": "34.5",
            "2. high": "36.0",
            "3. low": "33.95",
            "4. close": "35.0",
            "5. adjusted close": "35.0",
            "6. volume": "43677137",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-08": {
            "1. open": "36.35",
            "2. high": "36.6",
            "3. low": "34.88",
            "4. close": "34.93",
            "5. adjusted close": "34.93",
            "6. volume": "44797342",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-07": {
            "1. open": "36.35",
            "2. high": "37.25",
            "3. low": "35.8",
            "4. close": "36.5",
            "5. adjusted close": "36.5",
            "6. volume": "34404752",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-06": {
            "1. open": "35.2",
            "2. high": "37.11",
            "3. low": "35.0",
            "4. close": "36.08",
            "5. adjusted close": "36.08",
            "6. volume": "41193033",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-05": {
            "1. open": "38.8",
            "2. high": "39.05",
            "3. low": "35.2",
            "4. close": "35.9",
            "5. adjusted close": "35.9",
            "6. volume": "71876952",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-02": {
            "1. open": "38.7",
            "2. high": "40.66",
            "3. low": "38.21",
            "4. close": "39.05",
            "5. adjusted close": "39.05",
            "6. volume": "62871777",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-01": {
            "1. open": "39.0",
            "2. high": "40.78",
            "3. low": "38.2",
            "4. close": "39.5",
            "5. adjusted close": "39.5",
            "6. volume": "95782978",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-31": {
            "1. open": "36.3",
            "2. high": "38.93",
            "3. low": "35.55",
            "4. close": "38.93",
            "5. adjusted close": "38.93",
            "6. volume": "102257220",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-30": {
            "1. open": "36.0",
            "2. high": "36.67",
            "3. low": "35.1",
            "4. close": "35.67",
            "5. adjusted close": "35.67",
            "6. volume": "49683258",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-29": {
            "1. open": "36.12",
            "2. high": "37.21",
            "3. low": "35.4",
            "4. close": "35.82",
            "5. adjusted close": "35.82",
            "6. volume": "77680068",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-26": {
            "1. open": "33.81",
            "2. high": "36.0",
            "3. low": "33.81",
            "4. close": "35.45",
            "5. adjusted close": "35.45",
            "6. volume": "136327484",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-25": {
            "1. open": "33.6",
            "2. high": "34.8",
            "3. low": "32.65",
            "4. close": "33.8",
            "5. adjusted close": "33.8",
            "6. volume": "108967300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-24": {
            "1. open": "33.0",
            "2. high": "34.85",
            "3. low": "32.95",
            "4. close": "33.51",
            "5. adjusted close": "33.51",
            "6. volume": "126779979",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-23": {
            "1. open": "31.7",
            "2. high": "33.39",
            "3. low": "31.5",
            "4. close": "33.0",
            "5. adjusted close": "33.0",
            "6. volume": "78764559",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-22": {
            "1. open": "30.6",
            "2. high": "32.47",
            "3. low": "30.5",
            "4. close": "31.7",
            "5. adjusted close": "31.7",
            "6. volume": "57684875",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-19": {
            "1. open": "30.8",
            "2. high": "32.55",
            "3. low": "30.75",
            "4. close": "31.5",
            "5. adjusted close": "31.5",
            "6. volume": "72865479",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-18": {
            "1. open": "31.6",
            "2. high": "31.97",
            "3. low": "30.6",
            "4. close": "30.6",
            "5. adjusted close": "30.6",
            "6. volume": "54399136",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-17": {
            "1. open": "31.8",
            "2. high": "32.99",
            "3. low": "31.5",
            "4. close": "31.6",
            "5. adjusted close": "31.6",
            "6. volume": "53939513",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-16": {
            "1. open": "31.15",
            "2. high": "32.99",
            "3. low": "30.96",
            "4. close": "32.26",
            "5. adjusted close": "32.26",
            "6. volume": "81462988",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-15": {
            "1. open": "32.38",
            "2. high": "32.38",
            "3. low": "30.91",
            "4. close": "31.27",
            "5. adjusted close": "31.27",
            "6. volume": "95091657",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-12": {
            "1. open": "34.0",
            "2. high": "34.05",
            "3. low": "31.3",
            "4. close": "32.89",
            "5. adjusted close": "32.89",
            "6. volume": "114227166",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-11": {
            "1. open": "33.43",
            "2. high": "34.89",
            "3. low": "33.43",
            "4. close": "34.27",
            "5. adjusted close": "34.27",
            "6. volume": "131147821",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-10": {
            "1. open": "33.29",
            "2. high": "34.6",
            "3. low": "33.1",
            "4. close": "33.3",
            "5. adjusted close": "33.3",
            "6. volume": "101757915",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-09": {
            "1. open": "33.58",
            "2. high": "34.43",
            "3. low": "32.49",
            "4. close": "33.21",
            "5. adjusted close": "33.21",
            "6. volume": "136132536",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-08": {
            "1. open": "30.98",
            "2. high": "33.22",
            "3. low": "30.3",
            "4. close": "33.22",
            "5. adjusted close": "33.22",
            "6. volume": "202298399",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-28": {
            "1. open": "29.62",
            "2. high": "30.8",
            "3. low": "29.62",
            "4. close": "30.2",
            "5. adjusted close": "30.2",
            "6. volume": "68345712",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-27": {
            "1. open": "29.8",
            "2. high": "29.8",
            "3. low": "28.9",
            "4. close": "29.25",
            "5. adjusted close": "29.25",
            "6. volume": "58139085",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-26": {
            "1. open": "31.02",
            "2. high": "31.5",
            "3. low": "29.78",
            "4. close": "29.86",
            "5. adjusted close": "29.86",
            "6. volume": "67835709",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-25": {
            "1. open": "31.0",
            "2. high": "32.3",
            "3. low": "30.5",
            "4. close": "31.53",
            "5. adjusted close": "31.53",
            "6. volume": "78674246",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-24": {
            "1. open": "29.9",
            "2. high": "31.21",
            "3. low": "29.35",
            "4. close": "30.99",
            "5. adjusted close": "30.99",
            "6. volume": "83663749",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-21": {
            "1. open": "30.6",
            "2. high": "31.05",
            "3. low": "29.2",
            "4. close": "29.9",
            "5. adjusted close": "29.9",
            "6. volume": "86434760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-20": {
            "1. open": "30.9",
            "2. high": "31.54",
            "3. low": "30.25",
            "4. close": "30.46",
            "5. adjusted close": "30.46",
            "6. volume": "65353587",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-19": {
            "1. open": "31.05",
            "2. high": "31.76",
            "3. low": "30.75",
            "4. close": "30.8",
            "5. adjusted close": "30.8",
            "6. volume": "56339761",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-18": {
            "1. open": "31.93",
            "2. high": "31.93",
            "3. low": "30.5",
            "4. close": "30.7",
            "5. adjusted close": "30.7",
            "6. volume": "123921760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-17": {
            "1. open": "31.4",
            "2. high": "32.5",
            "3. low": "30.9",
            "4. close": "31.93",
            "5. adjusted close": "31.93",
            "6. volume": "86911881",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-13": {
            "1. open": "31.1",
            "2. high": "32.74",
            "3. low": "30.8",
            "4. close": "31.93",
            "5. adjusted close": "31.93",
            "6. volume": "97907275",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-12": {
            "1. open": "30.77",
            "2. high": "31.46",
            "3. low": "30.0",
            "4. close": "30.97",
            "5. adjusted close": "30.97",
            "6. volume": "73323519",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-11": {
            "1. open": "32.4",
            "2. high": "32.8",
            "3. low": "30.55",
            "4. close": "30.78",
            "5. adjusted close": "30.78",
            "6. volume": "77429368",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-10": {
            "1. open": "31.5",
            "2. high": "32.93",
            "3. low": "31.4",
            "4. close": "32.4",
            "5. adjusted close": "32.4",
            "6. volume": "74055516",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-07": {
            "1. open": "33.0",
            "2. high": "33.0",
            "3. low": "31.88",
            "4. close": "31.98",
            "5. adjusted close": "31.98",
            "6. volume": "107438574",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-06": {
            "1. open": "33.5",
            "2. high": "33.9",
            "3. low": "32.18",
            "4. close": "33.29",
            "5. adjusted close": "33.29",
            "6. volume": "87215879",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-05": {
            "1. open": "34.14",
            "2. high": "34.5",
            "3. low": "32.15",
            "4. close": "33.08",
            "5. adjusted close": "33.08",
            "6. volume": "111753718",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-04": {
            "1. open": "34.0",
            "2. high": "35.16",
            "3. low": "33.88",
            "4. close": "34.13",
            "5. adjusted close": "34.13",
            "6. volume": "121548073",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-03": {
            "1. open": "33.84",
            "2. high": "34.25",
            "3. low": "33.36",
            "4. close": "33.7",
            "5. adjusted close": "33.7",
            "6. volume": "97318143",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-31": {
            "1. open": "33.58",
            "2. high": "34.3",
            "3. low": "33.21",
            "4. close": "33.8",
            "5. adjusted close": "33.8",
            "6. volume": "75416090",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-30": {
            "1. open": "34.02",
            "2. high": "34.8",
            "3. low": "32.95",
            "4. close": "33.58",
            "5. adjusted close": "33.58",
            "6. volume": "79230674",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-29": {
            "1. open": "35.8",
            "2. high": "36.89",
            "3. low": "33.88",
            "4. close": "34.0",
            "5. adjusted close": "34.0",
            "6. volume": "130393195",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-23": {
            "1. open": "34.46",
            "2. high": "35.58",
            "3. low": "34.15",
            "4. close": "34.79",
            "5. adjusted close": "34.79",
            "6. volume": "133081134",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-22": {
            "1. open": "33.3",
            "2. high": "35.8",
            "3. low": "33.3",
            "4. close": "34.0",
            "5. adjusted close": "34.0",
            "6. volume": "91971652",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-21": {
            "1. open": "33.4",
            "2. high": "33.75",
            "3. low": "32.73",
            "4. close": "32.93",
            "5. adjusted close": "32.93",
            "6. volume": "83581983",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-20": {
            "1. open": "31.88",
            "2. high": "33.28",
            "3. low": "31.88",
            "4. close": "33.07",
            "5. adjusted close": "33.07",
            "6. volume": "80084414",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-17": {
            "1. open": "31.75",
            "2. high": "32.58",
            "3. low": "30.7",
            "4. close": "30.85",
            "5. adjusted close": "30.85",
            "6. volume": "96473113",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-16": {
            "1. open": "32.8",
            "2. high": "33.58",
            "3. low": "31.9",
            "4. close": "32.08",
            "5. adjusted close": "32.08",
            "6. volume": "108910806",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-15": {
            "1. open": "33.66",
            "2. high": "34.5",
            "3. low": "33.15",
            "4. close": "33.72",
            "5. adjusted close": "33.72",
            "6. volume": "94821089",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-14": {
            "1. open": "32.99",
            "2. high": "33.66",
            "3. low": "31.9",
            "4. close": "33.3",
            "5. adjusted close": "33.3",
            "6. volume": "107404967",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-13": {
            "1. open": "32.98",
            "2. high": "34.01",
            "3. low": "32.4",
            "4. close": "33.13",
            "5. adjusted close": "33.13",
            "6. volume": "87283823",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-10": {
            "1. open": "35.0",
            "2. high": "35.0",
            "3. low": "33.09",
            "4. close": "33.76",
            "5. adjusted close": "33.76",
            "6. volume": "134628482",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-09": {
            "1. open": "32.6",
            "2. high": "35.48",
            "3. low": "32.06",
            "4. close": "35.34",
            "5. adjusted close": "35.34",
            "6. volume": "149620937",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-08": {
            "1. open": "32.85",
            "2. high": "33.09",
            "3. low": "31.61",
            "4. close": "32.27",
            "5. adjusted close": "32.27",
            "6. volume": "107037561",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-07": {
            "1. open": "33.89",
            "2. high": "33.89",
            "3. low": "32.3",
            "4. close": "33.38",
            "5. adjusted close": "33.38",
            "6. volume": "109774631",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-06": {
            "1. open": "34.0",
            "2. high": "34.4",
            "3. low": "32.9",
            "4. close": "33.97",
            "5. adjusted close": "33.97",
            "6. volume": "111063337",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-03": {
            "1. open": "31.81",
            "2. high": "34.7",
            "3. low": "31.68",
            "4. close": "33.8",
            "5. adjusted close": "33.8",
            "6. volume": "132515906",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-02": {
            "1. open": "29.1",
            "2. high": "31.57",
            "3. low": "29.1",
            "4. close": "31.57",
            "5. adjusted close": "31.57",
            "6. volume": "93699187",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-01": {
            "1. open": "28.3",
            "2. high": "29.9",
            "3. low": "27.81",
            "4. close": "28.7",
            "5. adjusted close": "28.7",
            "6. volume": "102375930",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-31": {
            "1. open": "28.4",
            "2. high": "28.7",
            "3. low": "28.0",
            "4. close": "28.3",
            "5. adjusted close": "28.3",
            "6. volume": "72251171",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-30": {
            "1. open": "26.86",
            "2. high": "29.55",
            "3. low": "26.8",
            "4. close": "28.49",
            "5. adjusted close": "28.49",
            "6. volume": "98321679",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-27": {
            "1. open": "27.0",
            "2. high": "27.48",
            "3. low": "26.6",
            "4. close": "27.3",
            "5. adjusted close": "27.3",
            "6. volume": "70659474",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-26": {
            "1. open": "27.36",
            "2. high": "27.98",
            "3. low": "26.5",
            "4. close": "27.41",
            "5. adjusted close": "27.41",
            "6. volume": "85379343",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-25": {
            "1. open": "27.35",
            "2. high": "27.4",
            "3. low": "26.4",
            "4. close": "27.25",
            "5. adjusted close": "27.25",
            "6. volume": "81597231",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-24": {
            "1. open": "26.57",
            "2. high": "27.85",
            "3. low": "26.0",
            "4. close": "27.05",
            "5. adjusted close": "27.05",
            "6. volume": "91281312",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-23": {
            "1. open": "26.2",
            "2. high": "27.58",
            "3. low": "25.82",
            "4. close": "26.36",
            "5. adjusted close": "26.36",
            "6. volume": "133281901",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-20": {
            "1. open": "23.1",
            "2. high": "25.64",
            "3. low": "23.01",
            "4. close": "25.64",
            "5. adjusted close": "25.64",
            "6. volume": "121498681",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-19": {
            "1. open": "23.0",
            "2. high": "23.87",
            "3. low": "22.87",
            "4. close": "23.31",
            "5. adjusted close": "23.31",
            "6. volume": "54801695",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-18": {
            "1. open": "23.13",
            "2. high": "24.5",
            "3. low": "22.98",
            "4. close": "23.47",
            "5. adjusted close": "23.47",
            "6. volume": "131320541",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-17": {
            "1. open": "20.54",
            "2. high": "22.62",
            "3. low": "20.4",
            "4. close": "22.62",
            "5. adjusted close": "22.62",
            "6. volume": "97941619",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-16": {
            "1. open": "21.3",
            "2. high": "21.73",
            "3. low": "20.48",
            "4. close": "20.56",
            "5. adjusted close": "20.56",
            "6. volume": "46394376",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-12": {
            "1. open": "21.2",
            "2. high": "21.78",
            "3. low": "20.9",
            "4. close": "21.26",
            "5. adjusted close": "21.26",
            "6. volume": "54704920",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-11": {
            "1. open": "20.65",
            "2. high": "21.74",
            "3. low": "20.65",
            "4. close": "21.2",
            "5. adjusted close": "21.2",
            "6. volume": "98422046",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-10": {
            "1. open": "20.18",
            "2. high": "21.1",
            "3. low": "20.15",
            "4. close": "20.52",
            "5. adjusted close": "20.52",
            "6. volume": "159987010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-09": {
            "1. open": "19.42",
            "2. high": "20.2",
            "3. low": "19.42",
            "4. close": "19.93",
            "5. adjusted close": "19.93",
            "6. volume": "73580293",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-06": {
            "1. open": "18.5",
            "2. high": "19.5",
            "3. low": "18.11",
            "4. close": "19.38",
            "5. adjusted close": "19.38",
            "6. volume": "50872552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-05": {
            "1. open": "19.0",
            "2. high": "19.45",
            "3. low": "18.5",
            "4. close": "18.56",
            "5. adjusted close": "18.56",
            "6. volume": "42259776",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-04": {
            "1. open": "19.45",
            "2. high": "20.3",
            "3. low": "19.0",
            "4. close": "19.32",
            "5. adjusted close": "19.32",
            "6. volume": "67789700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-03": {
            "1. open": "18.76",
            "2. high": "19.5",
            "3. low": "18.76",
            "4. close": "19.41",
            "5. adjusted close": "19.41",
            "6. volume": "52665501",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-02": {
            "1. open": "19.0",
            "2. high": "19.19",
            "3. low": "18.02",
            "4. close": "18.64",
            "5. adjusted close": "18.64",
            "6. volume": "57026459",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-29": {
            "1. open": "19.0",
            "2. high": "19.44",
            "3. low": "18.8",
            "4. close": "19.12",
            "5. adjusted close": "19.12",
            "6. volume": "61443326",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-28": {
            "1. open": "20.25",
            "2. high": "20.5",
            "3. low": "19.35",
            "4. close": "19.4",
            "5. adjusted close": "19.4",
            "6. volume": "62248889",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-27": {
            "1. open": "19.62",
            "2. high": "20.33",
            "3. low": "19.48",
            "4. close": "20.18",
            "5. adjusted close": "20.18",
            "6. volume": "82327895",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-26": {
            "1. open": "19.0",
            "2. high": "19.5",
            "3. low": "18.75",
            "4. close": "19.4",
            "5. adjusted close": "19.4",
            "6. volume": "57763847",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-25": {
            "1. open": "19.69",
            "2. high": "20.2",
            "3. low": "19.12",
            "4. close": "19.28",
            "5. adjusted close": "19.28",
            "6. volume": "89975388",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-22": {
            "1. open": "20.23",
            "2. high": "20.59",
            "3. low": "19.35",
            "4. close": "19.66",
            "5. adjusted close": "19.66",
            "6. volume": "102658984",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-21": {
            "1. open": "19.88",
            "2. high": "20.72",
            "3. low": "19.82",
            "4. close": "20.23",
            "5. adjusted close": "20.23",
            "6. volume": "98316992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-20": {
            "1. open": "21.3",
            "2. high": "21.44",
            "3. low": "19.8",
            "4. close": "20.06",
            "5. adjusted close": "20.06",
            "6. volume": "145672346",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-19": {
            "1. open": "19.99",
            "2. high": "20.93",
            "3. low": "19.55",
            "4. close": "20.8",
            "5. adjusted close": "20.8",
            "6. volume": "127810001",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-18": {
            "1. open": "19.55",
            "2. high": "20.26",
            "3. low": "19.2",
            "4. close": "19.97",
            "5. adjusted close": "19.97",
            "6. volume": "157566637",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-15": {
            "1. open": "18.99",
            "2. high": "19.35",
            "3. low": "18.66",
            "4. close": "19.1",
            "5. adjusted close": "19.1",
            "6. volume": "93025540",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-14": {
            "1. open": "19.32",
            "2. high": "19.62",
            "3. low": "18.78",
            "4. close": "18.95",
            "5. adjusted close": "18.95",
            "6. volume": "104035614",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-13": {
            "1. open": "18.68",
            "2. high": "19.89",
            "3. low": "18.67",
            "4. close": "19.55",
            "5. adjusted close": "19.55",
            "6. volume": "169129069",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-12": {
            "1. open": "18.61",
            "2. high": "18.78",
            "3. low": "18.0",
            "4. close": "18.54",
            "5. adjusted close": "18.54",
            "6. volume": "116449875",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-11": {
            "1. open": "18.61",
            "2. high": "18.84",
            "3. low": "18.31",
            "4. close": "18.61",
            "5. adjusted close": "18.61",
            "6. volume": "128177552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-08": {
            "1. open": "18.9",
            "2. high": "18.9",
            "3. low": "18.3",
            "4. close": "18.55",
            "5. adjusted close": "18.55",
            "6. volume": "121324305",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-07": {
            "1. open": "18.65",
            "2. high": "19.17",
            "3. low": "18.48",
            "4. close": "19.0",
            "5. adjusted close": "19.0",
            "6. volume": "147279757",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-06": {
            "1. open": "18.19",
            "2. high": "19.03",
            "3. low": "17.45",
            "4. close": "18.75",
            "5. adjusted close": "18.75",
            "6. volume": "184552751",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-05": {
            "1. open": "15.88",
            "2. high": "17.9",
            "3. low": "14.9",
            "4. close": "17.9",
            "5. adjusted close": "17.9",
            "6. volume": "203730877",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-04": {
            "1. open": "18.25",
            "2. high": "18.5",
            "3. low": "16.38",
            "4. close": "16.38",
            "5. adjusted close": "16.38",
            "6. volume": "156947052",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-01": {
            "1. open": "19.55",
            "2. high": "19.77",
            "3. low": "17.9",
            "4. close": "18.2",
            "5. adjusted close": "18.2",
            "6. volume": "206743213",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-31": {
            "1. open": "18.6",
            "2. high": "19.63",
            "3. low": "17.75",
            "4. close": "19.41",
            "5. adjusted close": "19.41",
            "6. volume": "221241096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-30": {
            "1. open": "18.3",
            "2. high": "19.7",
            "3. low": "17.56",
            "4. close": "18.7",
            "5. adjusted close": "18.7",
            "6. volume": "286909482",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-29": {
            "1. open": "18.5",
            "2. high": "19.5",
            "3. low": "18.48",
            "4. close": "19.47",
            "5. adjusted close": "19.47",
            "6. volume": "125899337",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-28": {
            "1. open": "18.4",
            "2. high": "18.85",
            "3. low": "18.4",
            "4. close": "18.45",
            "5. adjusted close": "18.45",
            "6. volume": "95769655",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-25": {
            "1. open": "18.16",
            "2. high": "18.58",
            "3. low": "18.16",
            "4. close": "18.32",
            "5. adjusted close": "18.32",
            "6. volume": "112658349",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-24": {
            "1. open": "18.47",
            "2. high": "19.05",
            "3. low": "18.08",
            "4. close": "18.6",
            "5. adjusted close": "18.6",
            "6. volume": "188871195",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-23": {
            "1. open": "17.39",
            "2. high": "18.6",
            "3. low": "17.15",
            "4. close": "18.25",
            "5. adjusted close": "18.25",
            "6. volume": "137563850",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-22": {
            "1. open": "16.6",
            "2. high": "17.74",
            "3. low": "16.4",
            "4. close": "17.4",
            "5. adjusted close": "17.4",
            "6. volume": "161877616",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-21": {
            "1. open": "15.88",
            "2. high": "16.9",
            "3. low": "15.75",
            "4. close": "16.6",
            "5. adjusted close": "16.6",
            "6. volume": "152710518",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-18": {
            "1. open": "16.5",
            "2. high": "16.96",
            "3. low": "16.1",
            "4. close": "16.6",
            "5. adjusted close": "16.6",
            "6. volume": "118765338",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-17": {
            "1. open": "15.97",
            "2. high": "16.77",
            "3. low": "15.74",
            "4. close": "16.53",
            "5. adjusted close": "16.53",
            "6. volume": "136248200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-16": {
            "1. open": "15.07",
            "2. high": "15.82",
            "3. low": "14.65",
            "4. close": "15.72",
            "5. adjusted close": "15.72",
            "6. volume": "125929556",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-15": {
            "1. open": "24.1",
            "2. high": "24.55",
            "3. low": "22.8",
            "4. close": "22.97",
            "5. adjusted close": "22.97",
            "6. volume": "90648213",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-14": {
            "1. open": "22.3",
            "2. high": "24.52",
            "3. low": "21.7",
            "4. close": "24.06",
            "5. adjusted close": "24.06",
            "6. volume": "104701655",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-11": {
            "1. open": "21.3",
            "2. high": "22.55",
            "3. low": "20.78",
            "4. close": "22.39",
            "5. adjusted close": "22.39",
            "6. volume": "92589823",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-10": {
            "1. open": "22.26",
            "2. high": "22.29",
            "3. low": "21.1",
            "4. close": "21.55",
            "5. adjusted close": "21.55",
            "6. volume": "80033729",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-09": {
            "1. open": "20.39",
            "2. high": "21.88",
            "3. low": "20.11",
            "4. close": "21.88",
            "5. adjusted close": "21.88",
            "6. volume": "164041549",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-08": {
            "1. open": "18.68",
            "2. high": "19.89",
            "3. low": "18.6",
            "4. close": "19.89",
            "5. adjusted close": "19.89",
            "6. volume": "139751659",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-30": {
            "1. open": "17.88",
            "2. high": "18.25",
            "3. low": "17.8",
            "4. close": "18.08",
            "5. adjusted close": "18.08",
            "6. volume": "60348532",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-27": {
            "1. open": "18.62",
            "2. high": "18.74",
            "3. low": "17.8",
            "4. close": "17.95",
            "5. adjusted close": "17.95",
            "6. volume": "46701398",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-26": {
            "1. open": "18.4",
            "2. high": "19.13",
            "3. low": "18.4",
            "4. close": "18.56",
            "5. adjusted close": "18.56",
            "6. volume": "78615625",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-25": {
            "1. open": "17.9",
            "2. high": "18.5",
            "3. low": "17.6",
            "4. close": "18.36",
            "5. adjusted close": "18.36",
            "6. volume": "62488018",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-24": {
            "1. open": "18.52",
            "2. high": "18.68",
            "3. low": "17.85",
            "4. close": "17.9",
            "5. adjusted close": "17.9",
            "6. volume": "70678863",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-23": {
            "1. open": "17.9",
            "2. high": "18.66",
            "3. low": "17.89",
            "4. close": "18.44",
            "5. adjusted close": "18.44",
            "6. volume": "59985229",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-20": {
            "1. open": "17.4",
            "2. high": "18.38",
            "3. low": "17.4",
            "4. close": "17.93",
            "5. adjusted close": "17.93",
            "6. volume": "68394652",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-19": {
            "1. open": "18.51",
            "2. high": "18.51",
            "3. low": "17.0",
            "4. close": "17.44",
            "5. adjusted close": "17.44",
            "6. volume": "95584880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-18": {
            "1. open": "19.46",
            "2. high": "19.49",
            "3. low": "18.58",
            "4. close": "18.76",
            "5. adjusted close": "18.76",
            "6. volume": "72114284",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-17": {
            "1. open": "19.05",
            "2. high": "19.91",
            "3. low": "18.98",
            "4. close": "19.46",
            "5. adjusted close": "19.46",
            "6. volume": "93713896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-16": {
            "1. open": "18.71",
            "2. high": "18.98",
            "3. low": "18.38",
            "4. close": "18.88",
            "5. adjusted close": "18.88",
            "6. volume": "73931434",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-12": {
            "1. open": "18.69",
            "2. high": "18.9",
            "3. low": "18.25",
            "4. close": "18.64",
            "5. adjusted close": "18.64",
            "6. volume": "73507912",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-11": {
            "1. open": "17.48",
            "2. high": "18.8",
            "3. low": "17.48",
            "4. close": "18.63",
            "5. adjusted close": "18.63",
            "6. volume": "117809775",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-10": {
            "1. open": "17.45",
            "2. high": "17.61",
            "3. low": "16.91",
            "4. close": "17.48",
            "5. adjusted close": "17.48",
            "6. volume": "68729293",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-09": {
            "1. open": "17.55",
            "2. high": "17.77",
            "3. low": "17.3",
            "4. close": "17.42",
            "5. adjusted close": "17.42",
            "6. volume": "58523319",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-06": {
            "1. open": "17.5",
            "2. high": "17.54",
            "3. low": "17.19",
            "4. close": "17.42",
            "5. adjusted close": "17.42",
            "6. volume": "63162151",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-05": {
            "1. open": "17.72",
            "2. high": "17.96",
            "3. low": "17.49",
            "4. close": "17.58",
            "5. adjusted close": "17.58",
            "6. volume": "57586802",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-04": {
            "1. open": "17.7",
            "2. high": "18.0",
            "3. low": "17.5",
            "4. close": "17.79",
            "5. adjusted close": "17.79",
            "6. volume": "58430887",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-03": {
            "1. open": "17.13",
            "2. high": "17.9",
            "3. low": "16.95",
            "4. close": "17.68",
            "5. adjusted close": "17.68",
            "6. volume": "83528099",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-02": {
            "1. open": "16.53",
            "2. high": "17.24",
            "3. low": "16.52",
            "4. close": "17.07",
            "5. adjusted close": "17.07",
            "6. volume": "62990609",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-30": {
            "1. open": "16.88",
            "2. high": "16.88",
            "3. low": "16.4",
            "4. close": "16.59",
            "5. adjusted close": "16.59",
            "6. volume": "40020794",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-29": {
            "1. open": "16.71",
            "2. high": "17.5",
            "3. low": "16.59",
            "4. close": "16.92",
            "5. adjusted close": "16.92",
            "6. volume": "86876707",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-28": {
            "1. open": "16.37",
            "2. high": "16.8",
            "3. low": "15.92",
            "4. close": "16.59",
            "5. adjusted close": "16.59",
            "6. volume": "55203610",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-27": {
            "1. open": "16.66",
            "2. high": "16.66",
            "3. low": "16.35",
            "4. close": "16.37",
            "5. adjusted close": "16.37",
            "6. volume": "43321877",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-26": {
            "1. open": "16.31",
            "2. high": "16.74",
            "3. low": "16.2",
            "4. close": "16.66",
            "5. adjusted close": "16.66",
            "6. volume": "43029193",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-23": {
            "1. open": "16.4",
            "2. high": "16.5",
            "3. low": "15.96",
            "4. close": "16.23",
            "5. adjusted close": "16.23",
            "6. volume": "50240353",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-22": {
            "1. open": "17.12",
            "2. high": "17.25",
            "3. low": "16.4",
            "4. close": "16.55",
            "5. adjusted close": "16.55",
            "6. volume": "78804913",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-21": {
            "1. open": "16.9",
            "2. high": "17.5",
            "3. low": "16.86",
            "4. close": "17.02",
            "5. adjusted close": "17.02",
            "6. volume": "77690623",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-20": {
            "1. open": "16.8",
            "2. high": "17.1",
            "3. low": "16.37",
            "4. close": "16.75",
            "5. adjusted close": "16.75",
            "6. volume": "79983846",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-19": {
            "1. open": "15.3",
            "2. high": "16.67",
            "3. low": "15.1",
            "4. close": "16.56",
            "5. adjusted close": "16.56",
            "6. volume": "87816269",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-16": {
            "1. open": "16.2",
            "2. high": "16.32",
            "3. low": "15.57",
            "4. close": "15.9",
            "5. adjusted close": "15.9",
            "6. volume": "52163018",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-15": {
            "1. open": "15.18",
            "2. high": "16.22",
            "3. low": "15.16",
            "4. close": "16.0",
            "5. adjusted close": "16.0",
            "6. volume": "99628564",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-14": {
            "1. open": "15.2",
            "2. high": "15.45",
            "3. low": "14.8",
            "4. close": "15.05",
            "5. adjusted close": "15.05",
            "6. volume": "39803007",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-13": {
            "1. open": "15.1",
            "2. high": "15.65",
            "3. low": "14.78",
            "4. close": "15.6",
            "5. adjusted close": "15.6",
            "6. volume": "55414736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-12": {
            "1. open": "15.4",
            "2. high": "15.46",
            "3. low": "14.8",
            "4. close": "15.17",
            "5. adjusted close": "15.17",
            "6. volume": "45764928",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-09": {
            "1. open": "15.8",
            "2. high": "15.85",
            "3. low": "15.35",
            "4. close": "15.6",
            "5. adjusted close": "15.6",
            "6. volume": "47414670",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-08": {
            "1. open": "15.63",
            "2. high": "16.1",
            "3. low": "15.43",
            "4. close": "15.82",
            "5. adjusted close": "15.82",
            "6. volume": "37767061",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-07": {
            "1. open": "15.33",
            "2. high": "15.79",
            "3. low": "15.33",
            "4. close": "15.61",
            "5. adjusted close": "15.61",
            "6. volume": "36641059",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-06": {
            "1. open": "15.13",
            "2. high": "15.7",
            "3. low": "14.76",
            "4. close": "15.29",
            "5. adjusted close": "15.29",
            "6. volume": "54035220",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-05": {
            "1. open": "14.35",
            "2. high": "15.46",
            "3. low": "14.11",
            "4. close": "15.3",
            "5. adjusted close": "15.3",
            "6. volume": "83629650",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-02": {
            "1. open": "14.08",
            "2. high": "14.65",
            "3. low": "13.95",
            "4. close": "14.39",
            "5. adjusted close": "14.39",
            "6. volume": "47491044",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-01": {
            "1. open": "14.77",
            "2. high": "14.8",
            "3. low": "13.86",
            "4. close": "14.01",
            "5. adjusted close": "14.01",
            "6. volume": "46246776",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-28": {
            "1. open": "14.03",
            "2. high": "14.98",
            "3. low": "13.8",
            "4. close": "14.74",
            "5. adjusted close": "14.74",
            "6. volume": "62400062",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-27": {
            "1. open": "15.84",
            "2. high": "15.85",
            "3. low": "14.26",
            "4. close": "14.26",
            "5. adjusted close": "14.26",
            "6. volume": "81945703",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-26": {
            "1. open": "16.4",
            "2. high": "16.4",
            "3. low": "15.48",
            "4. close": "15.84",
            "5. adjusted close": "15.84",
            "6. volume": "60483953",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-16": {
            "1. open": "17.25",
            "2. high": "17.31",
            "3. low": "16.6",
            "4. close": "16.65",
            "5. adjusted close": "16.65",
            "6. volume": "57537650",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-15": {
            "1. open": "17.15",
            "2. high": "17.6",
            "3. low": "16.6",
            "4. close": "17.25",
            "5. adjusted close": "17.25",
            "6. volume": "44550768",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-14": {
            "1. open": "16.25",
            "2. high": "17.0",
            "3. low": "16.2",
            "4. close": "17.0",
            "5. adjusted close": "17.0",
            "6. volume": "47655197",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-13": {
            "1. open": "16.14",
            "2. high": "16.54",
            "3. low": "16.0",
            "4. close": "16.24",
            "5. adjusted close": "16.24",
            "6. volume": "46427112",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-12": {
            "1. open": "14.88",
            "2. high": "16.0",
            "3. low": "14.61",
            "4. close": "15.91",
            "5. adjusted close": "15.91",
            "6. volume": "58146990",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-09": {
            "1. open": "15.33",
            "2. high": "15.35",
            "3. low": "14.58",
            "4. close": "15.04",
            "5. adjusted close": "15.04",
            "6. volume": "42331375",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-08": {
            "1. open": "15.45",
            "2. high": "15.67",
            "3. low": "15.0",
            "4. close": "15.32",
            "5. adjusted close": "15.32",
            "6. volume": "34597341",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-07": {
            "1. open": "14.7",
            "2. high": "15.6",
            "3. low": "14.7",
            "4. close": "15.36",
            "5. adjusted close": "15.36",
            "6. volume": "89125184",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-06": {
            "1. open": "14.68",
            "2. high": "14.68",
            "3. low": "13.7",
            "4. close": "14.59",
            "5. adjusted close": "14.59",
            "6. volume": "81574031",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-05": {
            "1. open": "14.35",
            "2. high": "14.91",
            "3. low": "13.8",
            "4. close": "14.7",
            "5. adjusted close": "14.7",
            "6. volume": "66930063",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-02": {
            "1. open": "15.7",
            "2. high": "15.72",
            "3. low": "14.3",
            "4. close": "14.42",
            "5. adjusted close": "14.42",
            "6. volume": "75656142",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-01": {
            "1. open": "15.0",
            "2. high": "15.98",
            "3. low": "14.93",
            "4. close": "15.65",
            "5. adjusted close": "15.65",
            "6. volume": "63883395",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-31": {
            "1. open": "16.79",
            "2. high": "16.8",
            "3. low": "15.22",
            "4. close": "15.31",
            "5. adjusted close": "15.31",
            "6. volume": "87639705",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-30": {
            "1. open": "17.9",
            "2. high": "17.9",
            "3. low": "16.89",
            "4. close": "16.9",
            "5. adjusted close": "16.9",
            "6. volume": "91582843",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-29": {
            "1. open": "18.56",
            "2. high": "19.0",
            "3. low": "17.9",
            "4. close": "18.03",
            "5. adjusted close": "18.03",
            "6. volume": "79197795",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-26": {
            "1. open": "17.48",
            "2. high": "18.72",
            "3. low": "17.39",
            "4. close": "18.58",
            "5. adjusted close": "18.58",
            "6. volume": "72938978",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-25": {
            "1. open": "17.6",
            "2. high": "18.77",
            "3. low": "17.4",
            "4. close": "17.65",
            "5. adjusted close": "17.65",
            "6. volume": "69758067",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-24": {
            "1. open": "16.65",
            "2. high": "18.33",
            "3. low": "16.6",
            "4. close": "17.93",
            "5. adjusted close": "17.93",
            "6. volume": "70455668",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-23": {
            "1. open": "17.3",
            "2. high": "17.36",
            "3. low": "16.32",
            "4. close": "16.93",
            "5. adjusted close": "16.93",
            "6. volume": "59861916",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-22": {
            "1. open": "17.25",
            "2. high": "17.56",
            "3. low": "16.46",
            "4. close": "17.3",
            "5. adjusted close": "17.3",
            "6. volume": "81827290",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-19": {
            "1. open": "16.96",
            "2. high": "17.45",
            "3. low": "16.48",
            "4. close": "17.19",
            "5. adjusted close": "17.19",
            "6. volume": "73351406",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-18": {
            "1. open": "16.59",
            "2. high": "17.14",
            "3. low": "15.55",
            "4. close": "16.97",
            "5. adjusted close": "16.97",
            "6. volume": "164729788",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-17": {
            "1. open": "18.8",
            "2. high": "18.84",
            "3. low": "17.28",
            "4. close": "17.28",
            "5. adjusted close": "17.28",
            "6. volume": "149574264",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-16": {
            "1. open": "17.94",
            "2. high": "19.41",
            "3. low": "17.57",
            "4. close": "19.2",
            "5. adjusted close": "19.2",
            "6. volume": "66627130",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-15": {
            "1. open": "16.15",
            "2. high": "17.71",
            "3. low": "16.15",
            "4. close": "17.71",
            "5. adjusted close": "17.71",
            "6. volume": "86937653",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-12": {
            "1. open": "16.63",
            "2. high": "16.98",
            "3. low": "15.8",
            "4. close": "16.1",
            "5. adjusted close": "16.1",
            "6. volume": "43678650",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-11": {
            "1. open": "16.99",
            "2. high": "17.42",
            "3. low": "16.4",
            "4. close": "16.43",
            "5. adjusted close": "16.43",
            "6. volume": "69386800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-10": {
            "1. open": "15.8",
            "2. high": "17.16",
            "3. low": "15.7",
            "4. close": "17.16",
            "5. adjusted close": "17.16",
            "6. volume": "84931088",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-09": {
            "1. open": "15.32",
            "2. high": "15.8",
            "3. low": "15.12",
            "4. close": "15.6",
            "5. adjusted close": "15.6",
            "6. volume": "57256496",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-08": {
            "1. open": "14.78",
            "2. high": "15.37",
            "3. low": "14.51",
            "4. close": "15.29",
            "5. adjusted close": "15.29",
            "6. volume": "75779702",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-05": {
            "1. open": "15.3",
            "2. high": "15.46",
            "3. low": "14.62",
            "4. close": "14.85",
            "5. adjusted close": "14.85",
            "6. volume": "56126694",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-04": {
            "1. open": "15.7",
            "2. high": "16.56",
            "3. low": "15.28",
            "4. close": "15.48",
            "5. adjusted close": "15.48",
            "6. volume": "75119519",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-29": {
            "1. open": "15.16",
            "2. high": "15.63",
            "3. low": "15.16",
            "4. close": "15.44",
            "5. adjusted close": "15.44",
            "6. volume": "62509556",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-28": {
            "1. open": "15.3",
            "2. high": "15.88",
            "3. low": "14.95",
            "4. close": "15.05",
            "5. adjusted close": "15.05",
            "6. volume": "46033246",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-27": {
            "1. open": "14.99",
            "2. high": "15.42",
            "3. low": "14.88",
            "4. close": "15.2",
            "5. adjusted close": "15.2",
            "6. volume": "33060101",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-26": {
            "1. open": "15.03",
            "2. high": "15.5",
            "3. low": "14.61",
            "4. close": "15.07",
            "5. adjusted close": "15.07",
            "6. volume": "44579578",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-25": {
            "1. open": "14.63",
            "2. high": "15.93",
            "3. low": "14.63",
            "4. close": "15.0",
            "5. adjusted close": "15.0",
            "6. volume": "70456378",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-20": {
            "1. open": "13.9",
            "2. high": "14.6",
            "3. low": "13.79",
            "4. close": "14.53",
            "5. adjusted close": "14.53",
            "6. volume": "42144157",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-19": {
            "1. open": "14.18",
            "2. high": "14.5",
            "3. low": "13.86",
            "4. close": "14.04",
            "5. adjusted close": "14.04",
            "6. volume": "68667992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-18": {
            "1. open": "13.24",
            "2. high": "14.24",
            "3. low": "13.1",
            "4. close": "14.15",
            "5. adjusted close": "14.15",
            "6. volume": "88512262",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-15": {
            "1. open": "13.0",
            "2. high": "13.68",
            "3. low": "12.85",
            "4. close": "13.25",
            "5. adjusted close": "13.25",
            "6. volume": "78065744",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-14": {
            "1. open": "12.9",
            "2. high": "13.04",
            "3. low": "12.7",
            "4. close": "12.86",
            "5. adjusted close": "12.86",
            "6. volume": "39552215",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-13": {
            "1. open": "12.95",
            "2. high": "13.08",
            "3. low": "12.59",
            "4. close": "12.92",
            "5. adjusted close": "12.92",
            "6. volume": "61198378",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-12": {
            "1. open": "12.9",
            "2. high": "13.3",
            "3. low": "12.57",
            "4. close": "12.95",
            "5. adjusted close": "12.95",
            "6. volume": "91748719",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-11": {
            "1. open": "11.6",
            "2. high": "12.79",
            "3. low": "11.51",
            "4. close": "12.79",
            "5. adjusted close": "12.79",
            "6. volume": "65275688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-08": {
            "1. open": "11.95",
            "2. high": "12.25",
            "3. low": "11.59",
            "4. close": "11.63",
            "5. adjusted close": "11.63",
            "6. volume": "64118965",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-07": {
            "1. open": "12.4",
            "2. high": "12.89",
            "3. low": "12.23",
            "4. close": "12.23",
            "5. adjusted close": "12.23",
            "6. volume": "62702811",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-06": {
            "1. open": "12.7",
            "2. high": "12.89",
            "3. low": "12.08",
            "4. close": "12.5",
            "5. adjusted close": "12.5",
            "6. volume": "74553216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-05": {
            "1. open": "12.4",
            "2. high": "13.35",
            "3. low": "12.28",
            "4. close": "12.7",
            "5. adjusted close": "12.7",
            "6. volume": "87529497",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-04": {
            "1. open": "11.99",
            "2. high": "12.44",
            "3. low": "11.75",
            "4. close": "12.4",
            "5. adjusted close": "12.4",
            "6. volume": "61795315",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-01": {
            "1. open": "12.06",
            "2. high": "12.63",
            "3. low": "12.06",
            "4. close": "12.1",
            "5. adjusted close": "12.1",
            "6. volume": "78115724",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-30": {
            "1. open": "10.95",
            "2. high": "11.98",
            "3. low": "10.92",
            "4. close": "11.98",
            "5. adjusted close": "11.98",
            "6. volume": "80142155",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-29": {
            "1. open": "10.6",
            "2. high": "11.01",
            "3. low": "10.51",
            "4. close": "10.89",
            "5. adjusted close": "10.89",
            "6. volume": "47050051",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-28": {
            "1. open": "10.85",
            "2. high": "11.18",
            "3. low": "10.67",
            "4. close": "10.85",
            "5. adjusted close": "10.85",
            "6. volume": "62339525",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-27": {
            "1. open": "10.72",
            "2. high": "10.92",
            "3. low": "10.45",
            "4. close": "10.88",
            "5. adjusted close": "10.88",
            "6. volume": "56749871",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-24": {
            "1. open": "11.09",
            "2. high": "11.15",
            "3. low": "10.7",
            "4. close": "10.8",
            "5. adjusted close": "10.8",
            "6. volume": "73227670",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-23": {
            "1. open": "11.0",
            "2. high": "11.5",
            "3. low": "10.9",
            "4. close": "11.15",
            "5. adjusted close": "11.15",
            "6. volume": "61883956",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-22": {
            "1. open": "11.1",
            "2. high": "11.25",
            "3. low": "10.71",
            "4. close": "11.0",
            "5. adjusted close": "11.0",
            "6. volume": "58193496",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-21": {
            "1. open": "11.24",
            "2. high": "11.33",
            "3. low": "10.85",
            "4. close": "11.18",
            "5. adjusted close": "11.18",
            "6. volume": "58290983",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-20": {
            "1. open": "10.55",
            "2. high": "11.3",
            "3. low": "10.55",
            "4. close": "11.25",
            "5. adjusted close": "11.25",
            "6. volume": "72872312",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-17": {
            "1. open": "10.1",
            "2. high": "10.5",
            "3. low": "9.99",
            "4. close": "10.5",
            "5. adjusted close": "10.5",
            "6. volume": "42482988",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-16": {
            "1. open": "10.0",
            "2. high": "10.47",
            "3. low": "9.9",
            "4. close": "10.14",
            "5. adjusted close": "10.14",
            "6. volume": "82829069",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-15": {
            "1. open": "9.3",
            "2. high": "9.95",
            "3. low": "9.3",
            "4. close": "9.95",
            "5. adjusted close": "9.95",
            "6. volume": "62645030",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-14": {
            "1. open": "9.22",
            "2. high": "9.4",
            "3. low": "8.91",
            "4. close": "9.3",
            "5. adjusted close": "9.3",
            "6. volume": "46326359",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-13": {
            "1. open": "9.14",
            "2. high": "9.69",
            "3. low": "9.06",
            "4. close": "9.22",
            "5. adjusted close": "9.22",
            "6. volume": "57480006",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-10": {
            "1. open": "9.14",
            "2. high": "9.51",
            "3. low": "9.02",
            "4. close": "9.16",
            "5. adjusted close": "9.16",
            "6. volume": "79927552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-09": {
            "1. open": "8.49",
            "2. high": "9.25",
            "3. low": "8.45",
            "4. close": "9.13",
            "5. adjusted close": "9.13",
            "6. volume": "68120144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-08": {
            "1. open": "8.75",
            "2. high": "8.76",
            "3. low": "8.5",
            "4. close": "8.53",
            "5. adjusted close": "8.53",
            "6. volume": "32694916",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-07": {
            "1. open": "8.6",
            "2. high": "8.76",
            "3. low": "8.48",
            "4. close": "8.75",
            "5. adjusted close": "8.75",
            "6. volume": "46751311",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-06": {
            "1. open": "8.17",
            "2. high": "8.6",
            "3. low": "8.08",
            "4. close": "8.57",
            "5. adjusted close": "8.57",
            "6. volume": "41293179",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-03": {
            "1. open": "8.08",
            "2. high": "8.47",
            "3. low": "8.01",
            "4. close": "8.24",
            "5. adjusted close": "8.24",
            "6. volume": "41206475",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-02": {
            "1. open": "8.14",
            "2. high": "8.18",
            "3. low": "7.92",
            "4. close": "8.08",
            "5. adjusted close": "8.08",
            "6. volume": "36540925",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-01": {
            "1. open": "8.2",
            "2. high": "8.3",
            "3. low": "8.02",
            "4. close": "8.13",
            "5. adjusted close": "8.13",
            "6. volume": "29245596",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-31": {
            "1. open": "7.98",
            "2. high": "8.27",
            "3. low": "7.98",
            "4. close": "8.19",
            "5. adjusted close": "8.19",
            "6. volume": "25225635",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-30": {
            "1. open": "8.2",
            "2. high": "8.31",
            "3. low": "7.92",
            "4. close": "8.0",
            "5. adjusted close": "8.0",
            "6. volume": "32850272",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-27": {
            "1. open": "8.32",
            "2. high": "8.55",
            "3. low": "8.2",
            "4. close": "8.2",
            "5. adjusted close": "8.2",
            "6. volume": "34539841",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-26": {
            "1. open": "8.05",
            "2. high": "8.38",
            "3. low": "7.93",
            "4. close": "8.32",
            "5. adjusted close": "8.32",
            "6. volume": "36681593",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-25": {
            "1. open": "8.05",
            "2. high": "8.27",
            "3. low": "7.99",
            "4. close": "8.04",
            "5. adjusted close": "8.04",
            "6. volume": "45713746",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-24": {
            "1. open": "7.83",
            "2. high": "8.15",
            "3. low": "7.83",
            "4. close": "8.0",
            "5. adjusted close": "8.0",
            "6. volume": "45589718",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-23": {
            "1. open": "7.88",
            "2. high": "8.03",
            "3. low": "7.64",
            "4. close": "7.76",
            "5. adjusted close": "7.76",
            "6. volume": "39127123",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-20": {
            "1. open": "7.65",
            "2. high": "7.91",
            "3. low": "7.56",
            "4. close": "7.89",
            "5. adjusted close": "7.89",
            "6. volume": "43122007",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-19": {
            "1. open": "7.6",
            "2. high": "7.76",
            "3. low": "7.53",
            "4. close": "7.67",
            "5. adjusted close": "7.67",
            "6. volume": "38234152",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-18": {
            "1. open": "7.21",
            "2. high": "7.68",
            "3. low": "7.19",
            "4. close": "7.66",
            "5. adjusted close": "7.66",
            "6. volume": "46439438",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-17": {
            "1. open": "7.1",
            "2. high": "7.37",
            "3. low": "7.08",
            "4. close": "7.2",
            "5. adjusted close": "7.2",
            "6. volume": "27447071",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-16": {
            "1. open": "7.14",
            "2. high": "7.17",
            "3. low": "7.03",
            "4. close": "7.11",
            "5. adjusted close": "7.11",
            "6. volume": "24179062",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-13": {
            "1. open": "7.06",
            "2. high": "7.24",
            "3. low": "7.0",
            "4. close": "7.15",
            "5. adjusted close": "7.15",
            "6. volume": "23583334",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-12": {
            "1. open": "7.25",
            "2. high": "7.25",
            "3. low": "7.05",
            "4. close": "7.09",
            "5. adjusted close": "7.09",
            "6. volume": "24037899",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-11": {
            "1. open": "7.14",
            "2. high": "7.34",
            "3. low": "7.06",
            "4. close": "7.25",
            "5. adjusted close": "7.25",
            "6. volume": "30306215",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-10": {
            "1. open": "7.39",
            "2. high": "7.39",
            "3. low": "7.05",
            "4. close": "7.16",
            "5. adjusted close": "7.16",
            "6. volume": "57368557",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-09": {
            "1. open": "7.68",
            "2. high": "7.77",
            "3. low": "7.26",
            "4. close": "7.4",
            "5. adjusted close": "7.4",
            "6. volume": "61281170",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-29": {
            "1. open": "7.45",
            "2. high": "7.68",
            "3. low": "7.44",
            "4. close": "7.57",
            "5. adjusted close": "7.57",
            "6. volume": "38859224",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-28": {
            "1. open": "7.35",
            "2. high": "7.49",
            "3. low": "7.32",
            "4. close": "7.4",
            "5. adjusted close": "7.4",
            "6. volume": "26898762",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-27": {
            "1. open": "7.21",
            "2. high": "7.32",
            "3. low": "7.14",
            "4. close": "7.3",
            "5. adjusted close": "7.3",
            "6. volume": "32046895",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-26": {
            "1. open": "7.5",
            "2. high": "7.54",
            "3. low": "7.16",
            "4. close": "7.22",
            "5. adjusted close": "7.22",
            "6. volume": "43303158",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-25": {
            "1. open": "7.65",
            "2. high": "7.81",
            "3. low": "7.5",
            "4. close": "7.56",
            "5. adjusted close": "7.56",
            "6. volume": "29153128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-22": {
            "1. open": "7.68",
            "2. high": "7.83",
            "3. low": "7.63",
            "4. close": "7.65",
            "5. adjusted close": "7.65",
            "6. volume": "25738735",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-21": {
            "1. open": "7.57",
            "2. high": "7.83",
            "3. low": "7.52",
            "4. close": "7.68",
            "5. adjusted close": "7.68",
            "6. volume": "37015363",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-20": {
            "1. open": "7.23",
            "2. high": "7.63",
            "3. low": "7.2",
            "4. close": "7.57",
            "5. adjusted close": "7.57",
            "6. volume": "46177665",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-19": {
            "1. open": "7.33",
            "2. high": "7.39",
            "3. low": "7.22",
            "4. close": "7.23",
            "5. adjusted close": "7.23",
            "6. volume": "18429859",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-18": {
            "1. open": "7.25",
            "2. high": "7.37",
            "3. low": "7.21",
            "4. close": "7.32",
            "5. adjusted close": "7.32",
            "6. volume": "23049066",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-15": {
            "1. open": "6.99",
            "2. high": "7.27",
            "3. low": "6.95",
            "4. close": "7.25",
            "5. adjusted close": "7.25",
            "6. volume": "44261878",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-14": {
            "1. open": "7.05",
            "2. high": "7.11",
            "3. low": "6.84",
            "4. close": "7.0",
            "5. adjusted close": "7.0",
            "6. volume": "33134091",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-13": {
            "1. open": "7.09",
            "2. high": "7.26",
            "3. low": "6.98",
            "4. close": "7.09",
            "5. adjusted close": "7.09",
            "6. volume": "55585380",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-12": {
            "1. open": "7.07",
            "2. high": "7.14",
            "3. low": "6.96",
            "4. close": "7.08",
            "5. adjusted close": "7.08",
            "6. volume": "41959171",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-11": {
            "1. open": "6.79",
            "2. high": "7.06",
            "3. low": "6.71",
            "4. close": "7.06",
            "5. adjusted close": "7.06",
            "6. volume": "50514443",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-08": {
            "1. open": "6.71",
            "2. high": "6.9",
            "3. low": "6.71",
            "4. close": "6.78",
            "5. adjusted close": "6.78",
            "6. volume": "21418756",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-07": {
            "1. open": "6.7",
            "2. high": "6.81",
            "3. low": "6.61",
            "4. close": "6.71",
            "5. adjusted close": "6.71",
            "6. volume": "23431227",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-06": {
            "1. open": "6.8",
            "2. high": "6.89",
            "3. low": "6.57",
            "4. close": "6.77",
            "5. adjusted close": "6.77",
            "6. volume": "50670693",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-05": {
            "1. open": "6.95",
            "2. high": "7.07",
            "3. low": "6.82",
            "4. close": "6.88",
            "5. adjusted close": "6.88",
            "6. volume": "33406343",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-04": {
            "1. open": "6.73",
            "2. high": "6.92",
            "3. low": "6.72",
            "4. close": "6.92",
            "5. adjusted close": "6.92",
            "6. volume": "21659069",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-01": {
            "1. open": "6.93",
            "2. high": "6.95",
            "3. low": "6.72",
            "4. close": "6.77",
            "5. adjusted close": "6.77",
            "6. volume": "30798489",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-31": {
            "1. open": "6.98",
            "2. high": "7.07",
            "3. low": "6.85",
            "4. close": "6.9",
            "5. adjusted close": "6.9",
            "6. volume": "39018657",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-30": {
            "1. open": "6.69",
            "2. high": "6.99",
            "3. low": "6.65",
            "4. close": "6.95",
            "5. adjusted close": "6.95",
            "6. volume": "51950427",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-29": {
            "1. open": "6.78",
            "2. high": "6.96",
            "3. low": "6.64",
            "4. close": "6.7",
            "5. adjusted close": "6.7",
            "6. volume": "57413107",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-28": {
            "1. open": "6.41",
            "2. high": "6.91",
            "3. low": "6.41",
            "4. close": "6.79",
            "5. adjusted close": "6.79",
            "6. volume": "94689387",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-25": {
            "1. open": "6.31",
            "2. high": "6.47",
            "3. low": "6.24",
            "4. close": "6.4",
            "5. adjusted close": "6.4",
            "6. volume": "48626799",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-24": {
            "1. open": "6.28",
            "2. high": "6.4",
            "3. low": "6.25",
            "4. close": "6.3",
            "5. adjusted close": "6.3",
            "6. volume": "16987616",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-23": {
            "1. open": "6.26",
            "2. high": "6.44",
            "3. low": "6.24",
            "4. close": "6.28",
            "5. adjusted close": "6.28",
            "6. volume": "28558880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-22": {
            "1. open": "6.28",
            "2. high": "6.37",
            "3. low": "6.2",
            "4. close": "6.27",
            "5. adjusted close": "6.27",
            "6. volume": "20938640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-21": {
            "1. open": "5.99",
            "2. high": "6.32",
            "3. low": "5.96",
            "4. close": "6.3",
            "5. adjusted close": "6.3",
            "6. volume": "37510352",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-18": {
            "1. open": "6.2",
            "2. high": "6.41",
            "3. low": "6.13",
            "4. close": "6.25",
            "5. adjusted close": "6.25",
            "6. volume": "29186309",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-17": {
            "1. open": "6.28",
            "2. high": "6.28",
            "3. low": "6.09",
            "4. close": "6.22",
            "5. adjusted close": "6.22",
            "6. volume": "40478336",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-16": {
            "1. open": "6.22",
            "2. high": "6.46",
            "3. low": "6.14",
            "4. close": "6.3",
            "5. adjusted close": "6.3",
            "6. volume": "98691504",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-15": {
            "1. open": "5.86",
            "2. high": "6.2",
            "3. low": "5.81",
            "4. close": "6.18",
            "5. adjusted close": "6.18",
            "6. volume": "68787285",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-14": {
            "1. open": "5.85",
            "2. high": "5.98",
            "3. low": "5.8",
            "4. close": "5.89",
            "5. adjusted close": "5.89",
            "6. volume": "28534563",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-11": {
            "1. open": "5.87",
            "2. high": "5.94",
            "3. low": "5.82",
            "4. close": "5.86",
            "5. adjusted close": "5.86",
            "6. volume": "16415020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-10": {
            "1. open": "5.65",
            "2. high": "5.88",
            "3. low": "5.65",
            "4. close": "5.85",
            "5. adjusted close": "5.85",
            "6. volume": "33668504",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-09": {
            "1. open": "5.63",
            "2. high": "5.67",
            "3. low": "5.54",
            "4. close": "5.65",
            "5. adjusted close": "5.65",
            "6. volume": "12554995",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-08": {
            "1. open": "5.52",
            "2. high": "5.62",
            "3. low": "5.5",
            "4. close": "5.61",
            "5. adjusted close": "5.61",
            "6. volume": "15481418",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-07": {
            "1. open": "5.54",
            "2. high": "5.65",
            "3. low": "5.46",
            "4. close": "5.5",
            "5. adjusted close": "5.5",
            "6. volume": "20488631",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-03": {
            "1. open": "5.66",
            "2. high": "5.69",
            "3. low": "5.6",
            "4. close": "5.68",
            "5. adjusted close": "5.68",
            "6. volume": "11685717",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-02": {
            "1. open": "5.61",
            "2. high": "5.71",
            "3. low": "5.58",
            "4. close": "5.64",
            "5. adjusted close": "5.64",
            "6. volume": "22678722",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-01": {
            "1. open": "5.58",
            "2. high": "5.76",
            "3. low": "5.55",
            "4. close": "5.61",
            "5. adjusted close": "5.61",
            "6. volume": "24825664",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-31": {
            "1. open": "5.82",
            "2. high": "5.84",
            "3. low": "5.51",
            "4. close": "5.54",
            "5. adjusted close": "5.54",
            "6. volume": "30436736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-28": {
            "1. open": "5.78",
            "2. high": "5.91",
            "3. low": "5.7",
            "4. close": "5.8",
            "5. adjusted close": "5.8",
            "6. volume": "24661411",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-27": {
            "1. open": "5.88",
            "2. high": "5.94",
            "3. low": "5.75",
            "4. close": "5.78",
            "5. adjusted close": "5.78",
            "6. volume": "31366380",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-26": {
            "1. open": "6.0",
            "2. high": "6.05",
            "3. low": "5.9",
            "4. close": "5.93",
            "5. adjusted close": "5.93",
            "6. volume": "22062942",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-25": {
            "1. open": "6.03",
            "2. high": "6.1",
            "3. low": "5.95",
            "4. close": "6.0",
            "5. adjusted close": "6.0",
            "6. volume": "27014163",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-24": {
            "1. open": "5.95",
            "2. high": "6.08",
            "3. low": "5.88",
            "4. close": "6.04",
            "5. adjusted close": "6.04",
            "6. volume": "28920393",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-21": {
            "1. open": "6.0",
            "2. high": "6.13",
            "3. low": "5.99",
            "4. close": "6.04",
            "5. adjusted close": "6.04",
            "6. volume": "26361269",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-20": {
            "1. open": "6.0",
            "2. high": "6.13",
            "3. low": "5.99",
            "4. close": "6.08",
            "5. adjusted close": "6.08",
            "6. volume": "23045939",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-19": {
            "1. open": "6.2",
            "2. high": "6.28",
            "3. low": "5.96",
            "4. close": "5.99",
            "5. adjusted close": "5.99",
            "6. volume": "42809560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-18": {
            "1. open": "6.25",
            "2. high": "6.49",
            "3. low": "6.17",
            "4. close": "6.27",
            "5. adjusted close": "6.27",
            "6. volume": "57634314",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-14": {
            "1. open": "5.88",
            "2. high": "6.28",
            "3. low": "5.86",
            "4. close": "6.2",
            "5. adjusted close": "6.2",
            "6. volume": "79799525",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-13": {
            "1. open": "6.14",
            "2. high": "6.25",
            "3. low": "5.84",
            "4. close": "5.92",
            "5. adjusted close": "5.92",
            "6. volume": "76576933",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-12": {
            "1. open": "5.86",
            "2. high": "6.26",
            "3. low": "5.86",
            "4. close": "6.14",
            "5. adjusted close": "6.14",
            "6. volume": "125772729",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-11": {
            "1. open": "5.88",
            "2. high": "5.95",
            "3. low": "5.78",
            "4. close": "5.86",
            "5. adjusted close": "5.86",
            "6. volume": "28310712",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-10": {
            "1. open": "5.64",
            "2. high": "5.92",
            "3. low": "5.57",
            "4. close": "5.85",
            "5. adjusted close": "5.85",
            "6. volume": "51471910",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-07": {
            "1. open": "5.73",
            "2. high": "5.75",
            "3. low": "5.58",
            "4. close": "5.6",
            "5. adjusted close": "5.6",
            "6. volume": "34124830",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-06": {
            "1. open": "5.6",
            "2. high": "5.8",
            "3. low": "5.59",
            "4. close": "5.74",
            "5. adjusted close": "5.74",
            "6. volume": "25929935",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-05": {
            "1. open": "5.8",
            "2. high": "5.83",
            "3. low": "5.54",
            "4. close": "5.67",
            "5. adjusted close": "5.67",
            "6. volume": "34727871",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-04": {
            "1. open": "5.93",
            "2. high": "6.0",
            "3. low": "5.8",
            "4. close": "5.84",
            "5. adjusted close": "5.84",
            "6. volume": "43976770",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-03": {
            "1. open": "5.69",
            "2. high": "5.95",
            "3. low": "5.69",
            "4. close": "5.92",
            "5. adjusted close": "5.92",
            "6. volume": "66940916",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-30": {
            "1. open": "5.66",
            "2. high": "5.75",
            "3. low": "5.58",
            "4. close": "5.65",
            "5. adjusted close": "5.65",
            "6. volume": "48817792",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-29": {
            "1. open": "5.4",
            "2. high": "5.74",
            "3. low": "5.38",
            "4. close": "5.65",
            "5. adjusted close": "5.65",
            "6. volume": "88361893",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-28": {
            "1. open": "5.37",
            "2. high": "5.41",
            "3. low": "5.31",
            "4. close": "5.37",
            "5. adjusted close": "5.37",
            "6. volume": "18304197",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-27": {
            "1. open": "5.43",
            "2. high": "5.47",
            "3. low": "5.3",
            "4. close": "5.37",
            "5. adjusted close": "5.37",
            "6. volume": "30117298",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-26": {
            "1. open": "5.45",
            "2. high": "5.48",
            "3. low": "5.34",
            "4. close": "5.42",
            "5. adjusted close": "5.42",
            "6. volume": "27862139",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-23": {
            "1. open": "5.4",
            "2. high": "5.52",
            "3. low": "5.38",
            "4. close": "5.43",
            "5. adjusted close": "5.43",
            "6. volume": "37922441",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-22": {
            "1. open": "5.35",
            "2. high": "5.43",
            "3. low": "5.27",
            "4. close": "5.3",
            "5. adjusted close": "5.3",
            "6. volume": "36634141",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-21": {
            "1. open": "5.51",
            "2. high": "5.51",
            "3. low": "5.29",
            "4. close": "5.4",
            "5. adjusted close": "5.4",
            "6. volume": "49852726",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-20": {
            "1. open": "5.57",
            "2. high": "5.61",
            "3. low": "5.48",
            "4. close": "5.52",
            "5. adjusted close": "5.52",
            "6. volume": "24373673",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-19": {
            "1. open": "5.5",
            "2. high": "5.63",
            "3. low": "5.38",
            "4. close": "5.58",
            "5. adjusted close": "5.58",
            "6. volume": "43686845",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-16": {
            "1. open": "5.38",
            "2. high": "5.58",
            "3. low": "5.37",
            "4. close": "5.57",
            "5. adjusted close": "5.57",
            "6. volume": "46008083",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-15": {
            "1. open": "5.23",
            "2. high": "5.43",
            "3. low": "5.23",
            "4. close": "5.33",
            "5. adjusted close": "5.33",
            "6. volume": "41052104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-14": {
            "1. open": "5.2",
            "2. high": "5.28",
            "3. low": "5.14",
            "4. close": "5.23",
            "5. adjusted close": "5.23",
            "6. volume": "29033747",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-13": {
            "1. open": "5.3",
            "2. high": "5.35",
            "3. low": "5.16",
            "4. close": "5.19",
            "5. adjusted close": "5.19",
            "6. volume": "37783133",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-12": {
            "1. open": "5.26",
            "2. high": "5.4",
            "3. low": "5.21",
            "4. close": "5.32",
            "5. adjusted close": "5.32",
            "6. volume": "26707206",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-09": {
            "1. open": "5.43",
            "2. high": "5.54",
            "3. low": "5.26",
            "4. close": "5.29",
            "5. adjusted close": "5.29",
            "6. volume": "52444252",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-08": {
            "1. open": "5.53",
            "2. high": "5.59",
            "3. low": "5.35",
            "4. close": "5.45",
            "5. adjusted close": "5.45",
            "6. volume": "51778704",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-07": {
            "1. open": "5.55",
            "2. high": "5.77",
            "3. low": "5.45",
            "4. close": "5.55",
            "5. adjusted close": "5.55",
            "6. volume": "52440848",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-06": {
            "1. open": "5.76",
            "2. high": "5.77",
            "3. low": "5.57",
            "4. close": "5.59",
            "5. adjusted close": "5.59",
            "6. volume": "36020013",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-05": {
            "1. open": "5.6",
            "2. high": "5.83",
            "3. low": "5.36",
            "4. close": "5.8",
            "5. adjusted close": "5.8",
            "6. volume": "95183132",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-02": {
            "1. open": "5.95",
            "2. high": "5.96",
            "3. low": "5.5",
            "4. close": "5.64",
            "5. adjusted close": "5.64",
            "6. volume": "103829826",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-01": {
            "1. open": "5.97",
            "2. high": "5.99",
            "3. low": "5.85",
            "4. close": "5.95",
            "5. adjusted close": "5.95",
            "6. volume": "66449951",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-31": {
            "1. open": "6.09",
            "2. high": "6.2",
            "3. low": "5.91",
            "4. close": "5.97",
            "5. adjusted close": "5.97",
            "6. volume": "72706787",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-29": {
            "1. open": "5.98",
            "2. high": "6.01",
            "3. low": "5.8",
            "4. close": "5.94",
            "5. adjusted close": "5.94",
            "6. volume": "54068015",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-26": {
            "1. open": "5.94",
            "2. high": "5.99",
            "3. low": "5.88",
            "4. close": "5.94",
            "5. adjusted close": "5.94",
            "6. volume": "51085513",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-25": {
            "1. open": "5.9",
            "2. high": "6.07",
            "3. low": "5.89",
            "4. close": "5.97",
            "5. adjusted close": "5.97",
            "6. volume": "43980775",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-24": {
            "1. open": "5.84",
            "2. high": "6.08",
            "3. low": "5.8",
            "4. close": "5.96",
            "5. adjusted close": "5.96",
            "6. volume": "68079592",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-23": {
            "1. open": "6.05",
            "2. high": "6.05",
            "3. low": "5.85",
            "4. close": "5.85",
            "5. adjusted close": "5.85",
            "6. volume": "57859051",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-22": {
            "1. open": "6.02",
            "2. high": "6.2",
            "3. low": "5.8",
            "4. close": "6.09",
            "5. adjusted close": "6.09",
            "6. volume": "105386804",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-19": {
            "1. open": "6.17",
            "2. high": "6.17",
            "3. low": "5.98",
            "4. close": "6.07",
            "5. adjusted close": "6.07",
            "6. volume": "98161334",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-18": {
            "1. open": "5.98",
            "2. high": "6.29",
            "3. low": "5.77",
            "4. close": "6.18",
            "5. adjusted close": "6.18",
            "6. volume": "89117509",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-17": {
            "1. open": "6.02",
            "2. high": "6.2",
            "3. low": "5.98",
            "4. close": "6.08",
            "5. adjusted close": "6.08",
            "6. volume": "62287504",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-16": {
            "1. open": "6.3",
            "2. high": "6.35",
            "3. low": "6.02",
            "4. close": "6.05",
            "5. adjusted close": "6.05",
            "6. volume": "99761749",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-15": {
            "1. open": "6.18",
            "2. high": "6.51",
            "3. low": "5.88",
            "4. close": "6.4",
            "5. adjusted close": "6.4",
            "6. volume": "194163377",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-12": {
            "1. open": "6.25",
            "2. high": "6.26",
            "3. low": "6.0",
            "4. close": "6.18",
            "5. adjusted close": "6.18",
            "6. volume": "142273110",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-11": {
            "1. open": "6.7",
            "2. high": "6.71",
            "3. low": "6.2",
            "4. close": "6.26",
            "5. adjusted close": "6.26",
            "6. volume": "159653555",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-10": {
            "1. open": "6.93",
            "2. high": "6.95",
            "3. low": "6.66",
            "4. close": "6.74",
            "5. adjusted close": "6.74",
            "6. volume": "74546065",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-09": {
            "1. open": "6.9",
            "2. high": "7.17",
            "3. low": "6.87",
            "4. close": "6.93",
            "5. adjusted close": "6.93",
            "6. volume": "92834148",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-08": {
            "1. open": "6.28",
            "2. high": "6.85",
            "3. low": "6.28",
            "4. close": "6.85",
            "5. adjusted close": "6.85",
            "6. volume": "98824386",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-28": {
            "1. open": "6.1",
            "2. high": "6.38",
            "3. low": "6.0",
            "4. close": "6.23",
            "5. adjusted close": "6.23",
            "6. volume": "121472443",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-27": {
            "1. open": "6.45",
            "2. high": "6.59",
            "3. low": "6.39",
            "4. close": "6.43",
            "5. adjusted close": "6.43",
            "6. volume": "37766533",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-26": {
            "1. open": "6.55",
            "2. high": "6.64",
            "3. low": "6.35",
            "4. close": "6.46",
            "5. adjusted close": "6.46",
            "6. volume": "66096635",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-25": {
            "1. open": "6.36",
            "2. high": "6.89",
            "3. low": "6.21",
            "4. close": "6.57",
            "5. adjusted close": "6.57",
            "6. volume": "86026937",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-24": {
            "1. open": "6.66",
            "2. high": "6.68",
            "3. low": "6.35",
            "4. close": "6.36",
            "5. adjusted close": "6.36",
            "6. volume": "65222995",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-21": {
            "1. open": "6.65",
            "2. high": "6.8",
            "3. low": "6.38",
            "4. close": "6.67",
            "5. adjusted close": "6.67",
            "6. volume": "46606643",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-20": {
            "1. open": "6.8",
            "2. high": "6.85",
            "3. low": "6.59",
            "4. close": "6.65",
            "5. adjusted close": "6.65",
            "6. volume": "54538839",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-19": {
            "1. open": "6.45",
            "2. high": "6.89",
            "3. low": "6.41",
            "4. close": "6.81",
            "5. adjusted close": "6.81",
            "6. volume": "75544973",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-18": {
            "1. open": "6.38",
            "2. high": "6.51",
            "3. low": "6.2",
            "4. close": "6.48",
            "5. adjusted close": "6.48",
            "6. volume": "59978420",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-17": {
            "1. open": "6.58",
            "2. high": "6.58",
            "3. low": "6.29",
            "4. close": "6.38",
            "5. adjusted close": "6.38",
            "6. volume": "62100002",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-14": {
            "1. open": "6.4",
            "2. high": "6.64",
            "3. low": "6.39",
            "4. close": "6.6",
            "5. adjusted close": "6.6",
            "6. volume": "30393144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-13": {
            "1. open": "6.65",
            "2. high": "6.7",
            "3. low": "6.41",
            "4. close": "6.45",
            "5. adjusted close": "6.45",
            "6. volume": "50745773",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-12": {
            "1. open": "6.9",
            "2. high": "6.91",
            "3. low": "6.64",
            "4. close": "6.67",
            "5. adjusted close": "6.67",
            "6. volume": "49063855",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-11": {
            "1. open": "6.7",
            "2. high": "6.94",
            "3. low": "6.61",
            "4. close": "6.88",
            "5. adjusted close": "6.88",
            "6. volume": "69460518",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-10": {
            "1. open": "6.83",
            "2. high": "6.83",
            "3. low": "6.54",
            "4. close": "6.71",
            "5. adjusted close": "6.71",
            "6. volume": "67019552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-07": {
            "1. open": "6.96",
            "2. high": "7.1",
            "3. low": "6.8",
            "4. close": "6.83",
            "5. adjusted close": "6.83",
            "6. volume": "51412395",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-06": {
            "1. open": "6.99",
            "2. high": "7.04",
            "3. low": "6.83",
            "4. close": "6.97",
            "5. adjusted close": "6.97",
            "6. volume": "57059242",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-05": {
            "1. open": "6.8",
            "2. high": "7.05",
            "3. low": "6.7",
            "4. close": "6.98",
            "5. adjusted close": "6.98",
            "6. volume": "69457639",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-04": {
            "1. open": "6.9",
            "2. high": "6.92",
            "3. low": "6.59",
            "4. close": "6.8",
            "5. adjusted close": "6.8",
            "6. volume": "70313627",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-03": {
            "1. open": "6.55",
            "2. high": "6.93",
            "3. low": "6.55",
            "4. close": "6.89",
            "5. adjusted close": "6.89",
            "6. volume": "59023979",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-31": {
            "1. open": "6.5",
            "2. high": "6.65",
            "3. low": "6.42",
            "4. close": "6.55",
            "5. adjusted close": "6.55",
            "6. volume": "45810545",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-30": {
            "1. open": "6.6",
            "2. high": "6.75",
            "3. low": "6.37",
            "4. close": "6.52",
            "5. adjusted close": "6.52",
            "6. volume": "73032150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-29": {
            "1. open": "6.55",
            "2. high": "6.98",
            "3. low": "6.47",
            "4. close": "6.62",
            "5. adjusted close": "6.62",
            "6. volume": "111402686",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-28": {
            "1. open": "6.24",
            "2. high": "6.52",
            "3. low": "6.21",
            "4. close": "6.51",
            "5. adjusted close": "6.51",
            "6. volume": "65899217",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-27": {
            "1. open": "5.93",
            "2. high": "6.25",
            "3. low": "5.87",
            "4. close": "6.24",
            "5. adjusted close": "6.24",
            "6. volume": "49967449",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-24": {
            "1. open": "6.0",
            "2. high": "6.05",
            "3. low": "5.92",
            "4. close": "5.93",
            "5. adjusted close": "5.93",
            "6. volume": "35883262",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-23": {
            "1. open": "5.98",
            "2. high": "6.11",
            "3. low": "5.93",
            "4. close": "5.99",
            "5. adjusted close": "5.99",
            "6. volume": "38703848",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-22": {
            "1. open": "5.77",
            "2. high": "6.07",
            "3. low": "5.7",
            "4. close": "5.98",
            "5. adjusted close": "5.98",
            "6. volume": "65809556",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-21": {
            "1. open": "5.72",
            "2. high": "5.97",
            "3. low": "5.67",
            "4. close": "5.77",
            "5. adjusted close": "5.77",
            "6. volume": "57035108",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-20": {
            "1. open": "5.46",
            "2. high": "5.75",
            "3. low": "5.39",
            "4. close": "5.71",
            "5. adjusted close": "5.71",
            "6. volume": "42586592",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-17": {
            "1. open": "5.53",
            "2. high": "5.65",
            "3. low": "5.46",
            "4. close": "5.46",
            "5. adjusted close": "5.46",
            "6. volume": "33837619",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-16": {
            "1. open": "5.48",
            "2. high": "5.57",
            "3. low": "5.37",
            "4. close": "5.52",
            "5. adjusted close": "5.52",
            "6. volume": "40860697",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-15": {
            "1. open": "5.38",
            "2. high": "5.48",
            "3. low": "5.33",
            "4. close": "5.47",
            "5. adjusted close": "5.47",
            "6. volume": "23038430",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-14": {
            "1. open": "5.39",
            "2. high": "5.4",
            "3. low": "5.28",
            "4. close": "5.35",
            "5. adjusted close": "5.35",
            "6. volume": "17481589",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-13": {
            "1. open": "5.07",
            "2. high": "5.42",
            "3. low": "5.07",
            "4. close": "5.39",
            "5. adjusted close": "5.39",
            "6. volume": "34985532",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-10": {
            "1. open": "5.04",
            "2. high": "5.12",
            "3. low": "5.0",
            "4. close": "5.04",
            "5. adjusted close": "5.04",
            "6. volume": "16070447",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-09": {
            "1. open": "5.05",
            "2. high": "5.12",
            "3. low": "5.03",
            "4. close": "5.04",
            "5. adjusted close": "5.04",
            "6. volume": "18450729",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-08": {
            "1. open": "5.18",
            "2. high": "5.18",
            "3. low": "4.95",
            "4. close": "5.05",
            "5. adjusted close": "5.05",
            "6. volume": "44144765",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-07": {
            "1. open": "5.38",
            "2. high": "5.38",
            "3. low": "5.18",
            "4. close": "5.19",
            "5. adjusted close": "5.19",
            "6. volume": "31933784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-06": {
            "1. open": "5.43",
            "2. high": "5.48",
            "3. low": "5.36",
            "4. close": "5.38",
            "5. adjusted close": "5.38",
            "6. volume": "13131276",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-03": {
            "1. open": "5.35",
            "2. high": "5.49",
            "3. low": "5.32",
            "4. close": "5.45",
            "5. adjusted close": "5.45",
            "6. volume": "30822743",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-02": {
            "1. open": "5.49",
            "2. high": "5.5",
            "3. low": "5.29",
            "4. close": "5.36",
            "5. adjusted close": "5.36",
            "6. volume": "37175488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-01": {
            "1. open": "5.46",
            "2. high": "5.56",
            "3. low": "5.43",
            "4. close": "5.49",
            "5. adjusted close": "5.49",
            "6. volume": "21377136",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-28": {
            "1. open": "5.39",
            "2. high": "5.48",
            "3. low": "5.29",
            "4. close": "5.46",
            "5. adjusted close": "5.46",
            "6. volume": "31895177",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-27": {
            "1. open": "5.61",
            "2. high": "5.63",
            "3. low": "5.37",
            "4. close": "5.42",
            "5. adjusted close": "5.42",
            "6. volume": "47600906",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-24": {
            "1. open": "5.55",
            "2. high": "5.72",
            "3. low": "5.52",
            "4. close": "5.61",
            "5. adjusted close": "5.61",
            "6. volume": "35281018",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-23": {
            "1. open": "5.6",
            "2. high": "5.61",
            "3. low": "5.45",
            "4. close": "5.55",
            "5. adjusted close": "5.55",
            "6. volume": "40289308",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-22": {
            "1. open": "5.68",
            "2. high": "5.74",
            "3. low": "5.56",
            "4. close": "5.62",
            "5. adjusted close": "5.62",
            "6. volume": "39817013",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-21": {
            "1. open": "5.59",
            "2. high": "5.72",
            "3. low": "5.47",
            "4. close": "5.69",
            "5. adjusted close": "5.69",
            "6. volume": "50968869",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-20": {
            "1. open": "5.61",
            "2. high": "5.78",
            "3. low": "5.53",
            "4. close": "5.62",
            "5. adjusted close": "5.62",
            "6. volume": "66193454",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-17": {
            "1. open": "5.36",
            "2. high": "5.61",
            "3. low": "5.33",
            "4. close": "5.6",
            "5. adjusted close": "5.6",
            "6. volume": "56994369",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-16": {
            "1. open": "5.5",
            "2. high": "5.53",
            "3. low": "5.32",
            "4. close": "5.37",
            "5. adjusted close": "5.37",
            "6. volume": "36062086",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-15": {
            "1. open": "5.35",
            "2. high": "5.63",
            "3. low": "5.35",
            "4. close": "5.51",
            "5. adjusted close": "5.51",
            "6. volume": "66299203",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-14": {
            "1. open": "5.1",
            "2. high": "5.36",
            "3. low": "5.03",
            "4. close": "5.35",
            "5. adjusted close": "5.35",
            "6. volume": "50704636",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-13": {
            "1. open": "5.16",
            "2. high": "5.19",
            "3. low": "4.98",
            "4. close": "5.1",
            "5. adjusted close": "5.1",
            "6. volume": "28420953",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-10": {
            "1. open": "5.05",
            "2. high": "5.19",
            "3. low": "4.96",
            "4. close": "5.16",
            "5. adjusted close": "5.16",
            "6. volume": "33764630",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-09": {
            "1. open": "5.26",
            "2. high": "5.26",
            "3. low": "5.02",
            "4. close": "5.06",
            "5. adjusted close": "5.06",
            "6. volume": "42267913",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-08": {
            "1. open": "5.24",
            "2. high": "5.32",
            "3. low": "5.15",
            "4. close": "5.26",
            "5. adjusted close": "5.26",
            "6. volume": "34634822",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-07": {
            "1. open": "5.38",
            "2. high": "5.44",
            "3. low": "5.12",
            "4. close": "5.25",
            "5. adjusted close": "5.25",
            "6. volume": "57217241",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-06": {
            "1. open": "4.96",
            "2. high": "5.42",
            "3. low": "4.91",
            "4. close": "5.37",
            "5. adjusted close": "5.37",
            "6. volume": "67167343",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-25": {
            "1. open": "4.79",
            "2. high": "5.03",
            "3. low": "4.78",
            "4. close": "4.93",
            "5. adjusted close": "4.93",
            "6. volume": "53882381",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-24": {
            "1. open": "4.55",
            "2. high": "4.94",
            "3. low": "4.49",
            "4. close": "4.79",
            "5. adjusted close": "4.79",
            "6. volume": "62543501",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-23": {
            "1. open": "4.55",
            "2. high": "4.62",
            "3. low": "4.51",
            "4. close": "4.54",
            "5. adjusted close": "4.54",
            "6. volume": "34724112",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-20": {
            "1. open": "4.63",
            "2. high": "4.64",
            "3. low": "4.45",
            "4. close": "4.55",
            "5. adjusted close": "4.55",
            "6. volume": "29010552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-19": {
            "1. open": "4.54",
            "2. high": "4.67",
            "3. low": "4.51",
            "4. close": "4.6",
            "5. adjusted close": "4.6",
            "6. volume": "61918470",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-18": {
            "1. open": "4.44",
            "2. high": "4.57",
            "3. low": "4.43",
            "4. close": "4.54",
            "5. adjusted close": "4.54",
            "6. volume": "39956763",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-17": {
            "1. open": "4.32",
            "2. high": "4.55",
            "3. low": "4.3",
            "4. close": "4.44",
            "5. adjusted close": "4.44",
            "6. volume": "41923493",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-16": {
            "1. open": "4.45",
            "2. high": "4.45",
            "3. low": "4.27",
            "4. close": "4.32",
            "5. adjusted close": "4.32",
            "6. volume": "56925532",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-13": {
            "1. open": "4.62",
            "2. high": "4.62",
            "3. low": "4.39",
            "4. close": "4.45",
            "5. adjusted close": "4.45",
            "6. volume": "55347268",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-12": {
            "1. open": "4.6",
            "2. high": "4.68",
            "3. low": "4.51",
            "4. close": "4.63",
            "5. adjusted close": "4.63",
            "6. volume": "37258285",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-11": {
            "1. open": "4.75",
            "2. high": "4.8",
            "3. low": "4.59",
            "4. close": "4.61",
            "5. adjusted close": "4.61",
            "6. volume": "39809659",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-10": {
            "1. open": "4.63",
            "2. high": "4.76",
            "3. low": "4.51",
            "4. close": "4.75",
            "5. adjusted close": "4.75",
            "6. volume": "45800426",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-09": {
            "1. open": "4.68",
            "2. high": "4.73",
            "3. low": "4.53",
            "4. close": "4.63",
            "5. adjusted close": "4.63",
            "6. volume": "38490681",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-06": {
            "1. open": "4.73",
            "2. high": "4.85",
            "3. low": "4.6",
            "4. close": "4.69",
            "5. adjusted close": "4.69",
            "6. volume": "43946592",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-05": {
            "1. open": "4.65",
            "2. high": "4.79",
            "3. low": "4.58",
            "4. close": "4.72",
            "5. adjusted close": "4.72",
            "6. volume": "40961434",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-04": {
            "1. open": "4.4",
            "2. high": "4.67",
            "3. low": "4.4",
            "4. close": "4.66",
            "5. adjusted close": "4.66",
            "6. volume": "38931043",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-30": {
            "1. open": "4.4",
            "2. high": "4.51",
            "3. low": "4.3",
            "4. close": "4.31",
            "5. adjusted close": "4.31",
            "6. volume": "29104140",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-29": {
            "1. open": "4.3",
            "2. high": "4.47",
            "3. low": "4.29",
            "4. close": "4.4",
            "5. adjusted close": "4.4",
            "6. volume": "27519362",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-28": {
            "1. open": "4.3",
            "2. high": "4.35",
            "3. low": "4.27",
            "4. close": "4.3",
            "5. adjusted close": "4.3",
            "6. volume": "20900655",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-27": {
            "1. open": "4.36",
            "2. high": "4.39",
            "3. low": "4.28",
            "4. close": "4.32",
            "5. adjusted close": "4.32",
            "6. volume": "16063604",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-26": {
            "1. open": "4.28",
            "2. high": "4.43",
            "3. low": "4.26",
            "4. close": "4.35",
            "5. adjusted close": "4.35",
            "6. volume": "32735543",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-23": {
            "1. open": "4.26",
            "2. high": "4.34",
            "3. low": "4.24",
            "4. close": "4.28",
            "5. adjusted close": "4.28",
            "6. volume": "34798154",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-22": {
            "1. open": "4.17",
            "2. high": "4.27",
            "3. low": "4.16",
            "4. close": "4.26",
            "5. adjusted close": "4.26",
            "6. volume": "21072650",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-21": {
            "1. open": "4.25",
            "2. high": "4.3",
            "3. low": "4.18",
            "4. close": "4.19",
            "5. adjusted close": "4.19",
            "6. volume": "30999208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-20": {
            "1. open": "4.29",
            "2. high": "4.33",
            "3. low": "4.18",
            "4. close": "4.26",
            "5. adjusted close": "4.26",
            "6. volume": "29177838",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-19": {
            "1. open": "4.25",
            "2. high": "4.36",
            "3. low": "4.22",
            "4. close": "4.29",
            "5. adjusted close": "4.29",
            "6. volume": "38735435",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-16": {
            "1. open": "4.2",
            "2. high": "4.32",
            "3. low": "4.18",
            "4. close": "4.27",
            "5. adjusted close": "4.27",
            "6. volume": "43834731",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-15": {
            "1. open": "4.25",
            "2. high": "4.32",
            "3. low": "4.15",
            "4. close": "4.2",
            "5. adjusted close": "4.2",
            "6. volume": "51170774",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-14": {
            "1. open": "4.04",
            "2. high": "4.3",
            "3. low": "4.01",
            "4. close": "4.25",
            "5. adjusted close": "4.25",
            "6. volume": "63943578",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-13": {
            "1. open": "4.05",
            "2. high": "4.11",
            "3. low": "4.01",
            "4. close": "4.06",
            "5. adjusted close": "4.06",
            "6. volume": "34338409",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-12": {
            "1. open": "3.93",
            "2. high": "4.12",
            "3. low": "3.92",
            "4. close": "4.04",
            "5. adjusted close": "4.04",
            "6. volume": "63249656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-09": {
            "1. open": "3.83",
            "2. high": "3.94",
            "3. low": "3.79",
            "4. close": "3.93",
            "5. adjusted close": "3.93",
            "6. volume": "52131943",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-08": {
            "1. open": "3.73",
            "2. high": "3.85",
            "3. low": "3.72",
            "4. close": "3.81",
            "5. adjusted close": "3.81",
            "6. volume": "39190039",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-07": {
            "1. open": "3.65",
            "2. high": "3.76",
            "3. low": "3.64",
            "4. close": "3.74",
            "5. adjusted close": "3.74",
            "6. volume": "48617221",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-06": {
            "1. open": "3.78",
            "2. high": "3.79",
            "3. low": "3.62",
            "4. close": "3.67",
            "5. adjusted close": "3.67",
            "6. volume": "51662065",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-05": {
            "1. open": "3.8",
            "2. high": "3.81",
            "3. low": "3.75",
            "4. close": "3.78",
            "5. adjusted close": "3.78",
            "6. volume": "44185637",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-02": {
            "1. open": "3.7",
            "2. high": "3.89",
            "3. low": "3.66",
            "4. close": "3.82",
            "5. adjusted close": "3.82",
            "6. volume": "105389418",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-04": {
            "1. open": "3.88",
            "2. high": "3.96",
            "3. low": "3.81",
            "4. close": "3.95",
            "5. adjusted close": "3.95",
            "6. volume": "79266072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-03": {
            "1. open": "3.87",
            "2. high": "3.9",
            "3. low": "3.86",
            "4. close": "3.89",
            "5. adjusted close": "3.89",
            "6. volume": "29353170",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-02": {
            "1. open": "3.86",
            "2. high": "3.91",
            "3. low": "3.85",
            "4. close": "3.88",
            "5. adjusted close": "3.88",
            "6. volume": "28342780",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-01": {
            "1. open": "3.84",
            "2. high": "3.88",
            "3. low": "3.82",
            "4. close": "3.87",
            "5. adjusted close": "3.87",
            "6. volume": "20563912",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-31": {
            "1. open": "3.81",
            "2. high": "3.87",
            "3. low": "3.78",
            "4. close": "3.84",
            "5. adjusted close": "3.84",
            "6. volume": "19751990",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-28": {
            "1. open": "3.82",
            "2. high": "3.84",
            "3. low": "3.77",
            "4. close": "3.8",
            "5. adjusted close": "3.8",
            "6. volume": "26703932",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-27": {
            "1. open": "3.86",
            "2. high": "3.88",
            "3. low": "3.8",
            "4. close": "3.82",
            "5. adjusted close": "3.82",
            "6. volume": "23212394",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-26": {
            "1. open": "3.84",
            "2. high": "3.89",
            "3. low": "3.83",
            "4. close": "3.86",
            "5. adjusted close": "3.86",
            "6. volume": "29375155",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-25": {
            "1. open": "3.89",
            "2. high": "3.91",
            "3. low": "3.83",
            "4. close": "3.85",
            "5. adjusted close": "3.85",
            "6. volume": "28775496",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-24": {
            "1. open": "3.8",
            "2. high": "3.93",
            "3. low": "3.8",
            "4. close": "3.89",
            "5. adjusted close": "3.89",
            "6. volume": "43969837",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-21": {
            "1. open": "3.81",
            "2. high": "3.88",
            "3. low": "3.78",
            "4. close": "3.8",
            "5. adjusted close": "3.8",
            "6. volume": "37810282",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-20": {
            "1. open": "3.86",
            "2. high": "3.9",
            "3. low": "3.67",
            "4. close": "3.85",
            "5. adjusted close": "3.85",
            "6. volume": "188551213",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-30": {
            "1. open": "3.61",
            "2. high": "3.63",
            "3. low": "3.58",
            "4. close": "3.59",
            "5. adjusted close": "3.59",
            "6. volume": "13325484",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-29": {
            "1. open": "3.58",
            "2. high": "3.63",
            "3. low": "3.58",
            "4. close": "3.6",
            "5. adjusted close": "3.6",
            "6. volume": "14042479",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-28": {
            "1. open": "3.55",
            "2. high": "3.63",
            "3. low": "3.55",
            "4. close": "3.58",
            "5. adjusted close": "3.58",
            "6. volume": "11145063",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-27": {
            "1. open": "3.61",
            "2. high": "3.62",
            "3. low": "3.54",
            "4. close": "3.55",
            "5. adjusted close": "3.55",
            "6. volume": "11454100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-26": {
            "1. open": "3.57",
            "2. high": "3.62",
            "3. low": "3.56",
            "4. close": "3.61",
            "5. adjusted close": "3.61",
            "6. volume": "7560360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-23": {
            "1. open": "3.57",
            "2. high": "3.64",
            "3. low": "3.55",
            "4. close": "3.58",
            "5. adjusted close": "3.58",
            "6. volume": "13990259",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-22": {
            "1. open": "3.66",
            "2. high": "3.66",
            "3. low": "3.55",
            "4. close": "3.58",
            "5. adjusted close": "3.58",
            "6. volume": "22474005",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-21": {
            "1. open": "3.71",
            "2. high": "3.72",
            "3. low": "3.65",
            "4. close": "3.66",
            "5. adjusted close": "3.66",
            "6. volume": "20051323",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-20": {
            "1. open": "3.79",
            "2. high": "3.79",
            "3. low": "3.7",
            "4. close": "3.72",
            "5. adjusted close": "3.72",
            "6. volume": "22570397",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-19": {
            "1. open": "3.78",
            "2. high": "3.79",
            "3. low": "3.76",
            "4. close": "3.79",
            "5. adjusted close": "3.79",
            "6. volume": "16019459",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-16": {
            "1. open": "3.79",
            "2. high": "3.81",
            "3. low": "3.74",
            "4. close": "3.79",
            "5. adjusted close": "3.79",
            "6. volume": "18100252",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-15": {
            "1. open": "3.84",
            "2. high": "3.85",
            "3. low": "3.76",
            "4. close": "3.79",
            "5. adjusted close": "3.79",
            "6. volume": "29813199",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-14": {
            "1. open": "3.81",
            "2. high": "3.89",
            "3. low": "3.8",
            "4. close": "3.84",
            "5. adjusted close": "3.84",
            "6. volume": "41460540",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-13": {
            "1. open": "3.81",
            "2. high": "3.81",
            "3. low": "3.76",
            "4. close": "3.81",
            "5. adjusted close": "3.81",
            "6. volume": "30454204",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-12": {
            "1. open": "3.76",
            "2. high": "3.83",
            "3. low": "3.75",
            "4. close": "3.81",
            "5. adjusted close": "3.81",
            "6. volume": "14961143",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-09": {
            "1. open": "3.83",
            "2. high": "3.84",
            "3. low": "3.75",
            "4. close": "3.76",
            "5. adjusted close": "3.76",
            "6. volume": "27762814",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-08": {
            "1. open": "3.89",
            "2. high": "3.93",
            "3. low": "3.79",
            "4. close": "3.83",
            "5. adjusted close": "3.83",
            "6. volume": "51260667",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-07": {
            "1. open": "3.73",
            "2. high": "3.9",
            "3. low": "3.7",
            "4. close": "3.89",
            "5. adjusted close": "3.89",
            "6. volume": "80629127",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-06": {
            "1. open": "3.72",
            "2. high": "3.83",
            "3. low": "3.68",
            "4. close": "3.74",
            "5. adjusted close": "3.74",
            "6. volume": "57444282",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-05": {
            "1. open": "3.68",
            "2. high": "3.72",
            "3. low": "3.67",
            "4. close": "3.71",
            "5. adjusted close": "3.71",
            "6. volume": "19142120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-02": {
            "1. open": "3.71",
            "2. high": "3.74",
            "3. low": "3.67",
            "4. close": "3.69",
            "5. adjusted close": "3.69",
            "6. volume": "23852007",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-01": {
            "1. open": "3.65",
            "2. high": "3.72",
            "3. low": "3.61",
            "4. close": "3.71",
            "5. adjusted close": "3.71",
            "6. volume": "34574736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-31": {
            "1. open": "3.59",
            "2. high": "3.67",
            "3. low": "3.52",
            "4. close": "3.66",
            "5. adjusted close": "3.66",
            "6. volume": "28797301",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-30": {
            "1. open": "3.56",
            "2. high": "3.61",
            "3. low": "3.56",
            "4. close": "3.58",
            "5. adjusted close": "3.58",
            "6. volume": "14736748",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-29": {
            "1. open": "3.66",
            "2. high": "3.66",
            "3. low": "3.55",
            "4. close": "3.57",
            "5. adjusted close": "3.57",
            "6. volume": "31285952",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-26": {
            "1. open": "3.72",
            "2. high": "3.73",
            "3. low": "3.62",
            "4. close": "3.67",
            "5. adjusted close": "3.67",
            "6. volume": "27033643",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-25": {
            "1. open": "3.71",
            "2. high": "3.75",
            "3. low": "3.67",
            "4. close": "3.72",
            "5. adjusted close": "3.72",
            "6. volume": "18976480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-24": {
            "1. open": "3.7",
            "2. high": "3.76",
            "3. low": "3.68",
            "4. close": "3.71",
            "5. adjusted close": "3.71",
            "6. volume": "23308796",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-23": {
            "1. open": "3.75",
            "2. high": "3.75",
            "3. low": "3.67",
            "4. close": "3.69",
            "5. adjusted close": "3.69",
            "6. volume": "17763546",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-22": {
            "1. open": "3.64",
            "2. high": "3.75",
            "3. low": "3.61",
            "4. close": "3.74",
            "5. adjusted close": "3.74",
            "6. volume": "34604045",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-19": {
            "1. open": "3.63",
            "2. high": "3.69",
            "3. low": "3.58",
            "4. close": "3.64",
            "5. adjusted close": "3.64",
            "6. volume": "33870101",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-18": {
            "1. open": "3.73",
            "2. high": "3.81",
            "3. low": "3.6",
            "4. close": "3.63",
            "5. adjusted close": "3.63",
            "6. volume": "67771414",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-17": {
            "1. open": "3.7",
            "2. high": "3.76",
            "3. low": "3.63",
            "4. close": "3.72",
            "5. adjusted close": "3.72",
            "6. volume": "51199075",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-16": {
            "1. open": "3.82",
            "2. high": "3.82",
            "3. low": "3.68",
            "4. close": "3.73",
            "5. adjusted close": "3.73",
            "6. volume": "75192035",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-15": {
            "1. open": "3.75",
            "2. high": "3.86",
            "3. low": "3.66",
            "4. close": "3.83",
            "5. adjusted close": "3.83",
            "6. volume": "72693690",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-12": {
            "1. open": "4.0",
            "2. high": "4.02",
            "3. low": "3.71",
            "4. close": "3.77",
            "5. adjusted close": "3.77",
            "6. volume": "173226962",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-11": {
            "1. open": "3.98",
            "2. high": "4.02",
            "3. low": "3.93",
            "4. close": "4.01",
            "5. adjusted close": "4.01",
            "6. volume": "62090968",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-10": {
            "1. open": "3.98",
            "2. high": "4.02",
            "3. low": "3.91",
            "4. close": "3.98",
            "5. adjusted close": "3.98",
            "6. volume": "52436484",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-09": {
            "1. open": "4.02",
            "2. high": "4.03",
            "3. low": "3.88",
            "4. close": "3.99",
            "5. adjusted close": "3.99",
            "6. volume": "56676357",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-08": {
            "1. open": "4.06",
            "2. high": "4.09",
            "3. low": "3.98",
            "4. close": "4.02",
            "5. adjusted close": "4.02",
            "6. volume": "62587778",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-05": {
            "1. open": "3.96",
            "2. high": "4.05",
            "3. low": "3.94",
            "4. close": "4.05",
            "5. adjusted close": "4.05",
            "6. volume": "64008836",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-04": {
            "1. open": "3.94",
            "2. high": "4.02",
            "3. low": "3.88",
            "4. close": "3.96",
            "5. adjusted close": "3.96",
            "6. volume": "44743070",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-03": {
            "1. open": "3.81",
            "2. high": "4.06",
            "3. low": "3.79",
            "4. close": "3.94",
            "5. adjusted close": "3.94",
            "6. volume": "103586207",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-02": {
            "1. open": "3.7",
            "2. high": "3.83",
            "3. low": "3.65",
            "4. close": "3.81",
            "5. adjusted close": "3.81",
            "6. volume": "44116659",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-01": {
            "1. open": "3.88",
            "2. high": "3.89",
            "3. low": "3.63",
            "4. close": "3.72",
            "5. adjusted close": "3.72",
            "6. volume": "76608663",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-29": {
            "1. open": "3.72",
            "2. high": "3.85",
            "3. low": "3.7",
            "4. close": "3.84",
            "5. adjusted close": "3.84",
            "6. volume": "46493932",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-28": {
            "1. open": "3.71",
            "2. high": "3.8",
            "3. low": "3.68",
            "4. close": "3.73",
            "5. adjusted close": "3.73",
            "6. volume": "51771145",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-27": {
            "1. open": "3.7",
            "2. high": "3.72",
            "3. low": "3.63",
            "4. close": "3.71",
            "5. adjusted close": "3.71",
            "6. volume": "47564198",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-26": {
            "1. open": "3.6",
            "2. high": "3.75",
            "3. low": "3.55",
            "4. close": "3.69",
            "5. adjusted close": "3.69",
            "6. volume": "74500270",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-25": {
            "1. open": "3.47",
            "2. high": "3.67",
            "3. low": "3.44",
            "4. close": "3.6",
            "5. adjusted close": "3.6",
            "6. volume": "74777850",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-22": {
            "1. open": "3.36",
            "2. high": "3.59",
            "3. low": "3.31",
            "4. close": "3.47",
            "5. adjusted close": "3.47",
            "6. volume": "101169363",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-21": {
            "1. open": "3.27",
            "2. high": "3.28",
            "3. low": "3.23",
            "4. close": "3.27",
            "5. adjusted close": "3.27",
            "6. volume": "13941123",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-20": {
            "1. open": "3.22",
            "2. high": "3.29",
            "3. low": "3.21",
            "4. close": "3.27",
            "5. adjusted close": "3.27",
            "6. volume": "15311912",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-19": {
            "1. open": "3.16",
            "2. high": "3.25",
            "3. low": "3.15",
            "4. close": "3.22",
            "5. adjusted close": "3.22",
            "6. volume": "10958237",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-18": {
            "1. open": "3.26",
            "2. high": "3.26",
            "3. low": "3.16",
            "4. close": "3.16",
            "5. adjusted close": "3.16",
            "6. volume": "18112975",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-15": {
            "1. open": "3.25",
            "2. high": "3.29",
            "3. low": "3.23",
            "4. close": "3.26",
            "5. adjusted close": "3.26",
            "6. volume": "6764498",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-14": {
            "1. open": "3.25",
            "2. high": "3.32",
            "3. low": "3.23",
            "4. close": "3.25",
            "5. adjusted close": "3.25",
            "6. volume": "14608383",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-13": {
            "1. open": "3.3",
            "2. high": "3.3",
            "3. low": "3.23",
            "4. close": "3.25",
            "5. adjusted close": "3.25",
            "6. volume": "11592867",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-12": {
            "1. open": "3.18",
            "2. high": "3.33",
            "3. low": "3.15",
            "4. close": "3.3",
            "5. adjusted close": "3.3",
            "6. volume": "29444908",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-11": {
            "1. open": "3.23",
            "2. high": "3.31",
            "3. low": "3.15",
            "4. close": "3.2",
            "5. adjusted close": "3.2",
            "6. volume": "10876368",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-08": {
            "1. open": "3.23",
            "2. high": "3.25",
            "3. low": "3.19",
            "4. close": "3.2",
            "5. adjusted close": "3.2",
            "6. volume": "9809246",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-07": {
            "1. open": "3.26",
            "2. high": "3.28",
            "3. low": "3.24",
            "4. close": "3.27",
            "5. adjusted close": "3.27",
            "6. volume": "8630869",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-06": {
            "1. open": "3.26",
            "2. high": "3.32",
            "3. low": "3.22",
            "4. close": "3.26",
            "5. adjusted close": "3.26",
            "6. volume": "19481694",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-05": {
            "1. open": "3.23",
            "2. high": "3.3",
            "3. low": "3.21",
            "4. close": "3.27",
            "5. adjusted close": "3.27",
            "6. volume": "19775356",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-04": {
            "1. open": "3.17",
            "2. high": "3.25",
            "3. low": "3.12",
            "4. close": "3.24",
            "5. adjusted close": "3.24",
            "6. volume": "20236911",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-01": {
            "1. open": "3.14",
            "2. high": "3.2",
            "3. low": "3.14",
            "4. close": "3.17",
            "5. adjusted close": "3.17",
            "6. volume": "14297069",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-30": {
            "1. open": "3.22",
            "2. high": "3.22",
            "3. low": "3.13",
            "4. close": "3.14",
            "5. adjusted close": "3.14",
            "6. volume": "16826636",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-29": {
            "1. open": "3.3",
            "2. high": "3.31",
            "3. low": "3.23",
            "4. close": "3.24",
            "5. adjusted close": "3.24",
            "6. volume": "19218595",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-28": {
            "1. open": "5.05",
            "2. high": "5.08",
            "3. low": "4.94",
            "4. close": "5.07",
            "5. adjusted close": "5.07",
            "6. volume": "21151593",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-27": {
            "1. open": "4.95",
            "2. high": "5.09",
            "3. low": "4.88",
            "4. close": "5.06",
            "5. adjusted close": "5.06",
            "6. volume": "31012492",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-24": {
            "1. open": "4.78",
            "2. high": "4.86",
            "3. low": "4.78",
            "4. close": "4.84",
            "5. adjusted close": "4.84",
            "6. volume": "11461865",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-23": {
            "1. open": "4.83",
            "2. high": "4.84",
            "3. low": "4.76",
            "4. close": "4.78",
            "5. adjusted close": "4.78",
            "6. volume": "11548592",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-22": {
            "1. open": "4.76",
            "2. high": "4.84",
            "3. low": "4.76",
            "4. close": "4.82",
            "5. adjusted close": "4.82",
            "6. volume": "11930538",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-21": {
            "1. open": "4.86",
            "2. high": "4.89",
            "3. low": "4.74",
            "4. close": "4.77",
            "5. adjusted close": "4.77",
            "6. volume": "14550658",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-20": {
            "1. open": "4.72",
            "2. high": "4.86",
            "3. low": "4.67",
            "4. close": "4.85",
            "5. adjusted close": "4.85",
            "6. volume": "16249659",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-17": {
            "1. open": "4.74",
            "2. high": "4.77",
            "3. low": "4.67",
            "4. close": "4.72",
            "5. adjusted close": "4.72",
            "6. volume": "12530805",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-16": {
            "1. open": "4.69",
            "2. high": "4.75",
            "3. low": "4.67",
            "4. close": "4.74",
            "5. adjusted close": "4.74",
            "6. volume": "11502811",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-15": {
            "1. open": "4.75",
            "2. high": "4.77",
            "3. low": "4.67",
            "4. close": "4.68",
            "5. adjusted close": "4.68",
            "6. volume": "11305364",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-14": {
            "1. open": "4.75",
            "2. high": "4.85",
            "3. low": "4.74",
            "4. close": "4.77",
            "5. adjusted close": "4.77",
            "6. volume": "15297373",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-13": {
            "1. open": "4.68",
            "2. high": "4.74",
            "3. low": "4.65",
            "4. close": "4.73",
            "5. adjusted close": "4.73",
            "6. volume": "11196878",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-10": {
            "1. open": "4.87",
            "2. high": "4.88",
            "3. low": "4.6",
            "4. close": "4.68",
            "5. adjusted close": "4.68",
            "6. volume": "21847476",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-09": {
            "1. open": "4.97",
            "2. high": "4.97",
            "3. low": "4.81",
            "4. close": "4.88",
            "5. adjusted close": "4.88",
            "6. volume": "29657646",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-08": {
            "1. open": "5.0",
            "2. high": "5.0",
            "3. low": "4.6",
            "4. close": "4.97",
            "5. adjusted close": "4.97",
            "6. volume": "34788179",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-07": {
            "1. open": "4.6",
            "2. high": "4.75",
            "3. low": "4.54",
            "4. close": "4.6",
            "5. adjusted close": "4.6",
            "6. volume": "15309350",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-06": {
            "1. open": "4.44",
            "2. high": "4.62",
            "3. low": "4.39",
            "4. close": "4.6",
            "5. adjusted close": "4.6",
            "6. volume": "14491477",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-03": {
            "1. open": "4.28",
            "2. high": "4.44",
            "3. low": "4.22",
            "4. close": "4.44",
            "5. adjusted close": "4.44",
            "6. volume": "12058068",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-02": {
            "1. open": "4.58",
            "2. high": "4.58",
            "3. low": "4.26",
            "4. close": "4.3",
            "5. adjusted close": "4.3",
            "6. volume": "13877847",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-01": {
            "1. open": "4.65",
            "2. high": "4.7",
            "3. low": "4.56",
            "4. close": "4.58",
            "5. adjusted close": "4.58",
            "6. volume": "6862524",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-31": {
            "1. open": "4.67",
            "2. high": "4.72",
            "3. low": "4.61",
            "4. close": "4.65",
            "5. adjusted close": "4.65",
            "6. volume": "6650098",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-30": {
            "1. open": "4.7",
            "2. high": "4.7",
            "3. low": "4.53",
            "4. close": "4.67",
            "5. adjusted close": "4.67",
            "6. volume": "9269158",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-27": {
            "1. open": "4.91",
            "2. high": "4.94",
            "3. low": "4.63",
            "4. close": "4.7",
            "5. adjusted close": "4.7",
            "6. volume": "16350293",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-26": {
            "1. open": "4.95",
            "2. high": "4.96",
            "3. low": "4.88",
            "4. close": "4.91",
            "5. adjusted close": "4.91",
            "6. volume": "7174650",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-25": {
            "1. open": "4.93",
            "2. high": "4.99",
            "3. low": "4.89",
            "4. close": "4.93",
            "5. adjusted close": "4.93",
            "6. volume": "5851190",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-24": {
            "1. open": "4.9",
            "2. high": "5.0",
            "3. low": "4.84",
            "4. close": "4.94",
            "5. adjusted close": "4.94",
            "6. volume": "6980158",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-23": {
            "1. open": "5.02",
            "2. high": "5.02",
            "3. low": "4.89",
            "4. close": "4.9",
            "5. adjusted close": "4.9",
            "6. volume": "7963335",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-20": {
            "1. open": "5.02",
            "2. high": "5.12",
            "3. low": "5.0",
            "4. close": "5.04",
            "5. adjusted close": "5.04",
            "6. volume": "8250199",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-19": {
            "1. open": "4.98",
            "2. high": "5.08",
            "3. low": "4.91",
            "4. close": "5.01",
            "5. adjusted close": "5.01",
            "6. volume": "8689316",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-18": {
            "1. open": "5.02",
            "2. high": "5.05",
            "3. low": "4.9",
            "4. close": "4.97",
            "5. adjusted close": "4.97",
            "6. volume": "5794694",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-17": {
            "1. open": "4.9",
            "2. high": "5.06",
            "3. low": "4.86",
            "4. close": "5.02",
            "5. adjusted close": "5.02",
            "6. volume": "9191637",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-16": {
            "1. open": "4.9",
            "2. high": "4.92",
            "3. low": "4.8",
            "4. close": "4.9",
            "5. adjusted close": "4.9",
            "6. volume": "18846993",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-13": {
            "1. open": "5.3",
            "2. high": "5.3",
            "3. low": "4.79",
            "4. close": "5.0",
            "5. adjusted close": "5.0",
            "6. volume": "39652996",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-12": {
            "1. open": "5.45",
            "2. high": "5.45",
            "3. low": "5.21",
            "4. close": "5.32",
            "5. adjusted close": "5.32",
            "6. volume": "15177034",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-11": {
            "1. open": "5.75",
            "2. high": "5.75",
            "3. low": "5.43",
            "4. close": "5.46",
            "5. adjusted close": "5.46",
            "6. volume": "10124840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-10": {
            "1. open": "5.7",
            "2. high": "5.76",
            "3. low": "5.6",
            "4. close": "5.75",
            "5. adjusted close": "5.75",
            "6. volume": "6882810",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-09": {
            "1. open": "5.9",
            "2. high": "5.91",
            "3. low": "5.7",
            "4. close": "5.71",
            "5. adjusted close": "5.71",
            "6. volume": "8771367",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-28": {
            "1. open": "5.82",
            "2. high": "5.92",
            "3. low": "5.79",
            "4. close": "5.9",
            "5. adjusted close": "5.9",
            "6. volume": "19538867",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-27": {
            "1. open": "5.75",
            "2. high": "5.9",
            "3. low": "5.72",
            "4. close": "5.85",
            "5. adjusted close": "5.85",
            "6. volume": "13365243",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-26": {
            "1. open": "5.75",
            "2. high": "5.81",
            "3. low": "5.63",
            "4. close": "5.75",
            "5. adjusted close": "5.75",
            "6. volume": "10028525",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-25": {
            "1. open": "5.56",
            "2. high": "5.76",
            "3. low": "5.55",
            "4. close": "5.74",
            "5. adjusted close": "5.74",
            "6. volume": "16178723",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-22": {
            "1. open": "5.58",
            "2. high": "5.61",
            "3. low": "5.49",
            "4. close": "5.5",
            "5. adjusted close": "5.5",
            "6. volume": "14235416",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-21": {
            "1. open": "5.65",
            "2. high": "5.76",
            "3. low": "5.54",
            "4. close": "5.6",
            "5. adjusted close": "5.6",
            "6. volume": "8832608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-20": {
            "1. open": "5.84",
            "2. high": "5.86",
            "3. low": "5.59",
            "4. close": "5.69",
            "5. adjusted close": "5.69",
            "6. volume": "12906066",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-19": {
            "1. open": "5.84",
            "2. high": "5.91",
            "3. low": "5.79",
            "4. close": "5.84",
            "5. adjusted close": "5.84",
            "6. volume": "6520611",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-18": {
            "1. open": "5.84",
            "2. high": "5.88",
            "3. low": "5.79",
            "4. close": "5.84",
            "5. adjusted close": "5.84",
            "6. volume": "7333237",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        }
    }
}