{
    "Meta Data": {
        "1. Information": "Daily Time Series with Splits and Dividend Events",
        "2. Symbol": "600104.SHH",
        "3. Last Refreshed": "2026-04-22",
        "4. Output Size": "Full size",
        "5. Time Zone": "US/Eastern"
    },
    "Time Series (Daily)": {
        "2026-04-22": {
            "1. open": "13.85",
            "2. high": "13.85",
            "3. low": "13.75",
            "4. close": "13.83",
            "5. adjusted close": "13.83",
            "6. volume": "35403083",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-21": {
            "1. open": "13.91",
            "2. high": "13.91",
            "3. low": "13.78",
            "4. close": "13.84",
            "5. adjusted close": "13.84",
            "6. volume": "37850524",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-20": {
            "1. open": "13.94",
            "2. high": "13.95",
            "3. low": "13.86",
            "4. close": "13.9",
            "5. adjusted close": "13.9",
            "6. volume": "38658127",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-17": {
            "1. open": "14.05",
            "2. high": "14.05",
            "3. low": "13.9",
            "4. close": "13.92",
            "5. adjusted close": "13.92",
            "6. volume": "52516991",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-16": {
            "1. open": "14.04",
            "2. high": "14.12",
            "3. low": "14.02",
            "4. close": "14.05",
            "5. adjusted close": "14.05",
            "6. volume": "42962516",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-15": {
            "1. open": "14.14",
            "2. high": "14.16",
            "3. low": "14.03",
            "4. close": "14.04",
            "5. adjusted close": "14.04",
            "6. volume": "36945493",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-14": {
            "1. open": "14.14",
            "2. high": "14.19",
            "3. low": "14.02",
            "4. close": "14.11",
            "5. adjusted close": "14.11",
            "6. volume": "43974782",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-13": {
            "1. open": "14.06",
            "2. high": "14.18",
            "3. low": "14.01",
            "4. close": "14.15",
            "5. adjusted close": "14.15",
            "6. volume": "31486447",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-10": {
            "1. open": "14.09",
            "2. high": "14.21",
            "3. low": "14.04",
            "4. close": "14.15",
            "5. adjusted close": "14.15",
            "6. volume": "43345147",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-09": {
            "1. open": "14.13",
            "2. high": "14.15",
            "3. low": "13.95",
            "4. close": "14.02",
            "5. adjusted close": "14.02",
            "6. volume": "44195565",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-08": {
            "1. open": "14.1",
            "2. high": "14.24",
            "3. low": "14.03",
            "4. close": "14.23",
            "5. adjusted close": "14.23",
            "6. volume": "55953552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-07": {
            "1. open": "14.07",
            "2. high": "14.11",
            "3. low": "13.89",
            "4. close": "13.94",
            "5. adjusted close": "13.94",
            "6. volume": "44219243",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-03": {
            "1. open": "14.32",
            "2. high": "14.33",
            "3. low": "14.06",
            "4. close": "14.08",
            "5. adjusted close": "14.08",
            "6. volume": "43957144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-02": {
            "1. open": "14.83",
            "2. high": "14.83",
            "3. low": "14.26",
            "4. close": "14.31",
            "5. adjusted close": "14.31",
            "6. volume": "107388373",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-01": {
            "1. open": "14.76",
            "2. high": "14.84",
            "3. low": "14.62",
            "4. close": "14.82",
            "5. adjusted close": "14.82",
            "6. volume": "71431154",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-31": {
            "1. open": "14.38",
            "2. high": "14.79",
            "3. low": "14.37",
            "4. close": "14.59",
            "5. adjusted close": "14.59",
            "6. volume": "65880334",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-30": {
            "1. open": "14.26",
            "2. high": "14.43",
            "3. low": "14.1",
            "4. close": "14.38",
            "5. adjusted close": "14.38",
            "6. volume": "43446398",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-27": {
            "1. open": "14.28",
            "2. high": "14.46",
            "3. low": "14.26",
            "4. close": "14.4",
            "5. adjusted close": "14.4",
            "6. volume": "40385239",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-26": {
            "1. open": "14.47",
            "2. high": "14.62",
            "3. low": "14.33",
            "4. close": "14.35",
            "5. adjusted close": "14.35",
            "6. volume": "47370929",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-25": {
            "1. open": "14.09",
            "2. high": "14.54",
            "3. low": "14.02",
            "4. close": "14.5",
            "5. adjusted close": "14.5",
            "6. volume": "64741288",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-24": {
            "1. open": "14.05",
            "2. high": "14.11",
            "3. low": "13.73",
            "4. close": "14.08",
            "5. adjusted close": "14.08",
            "6. volume": "56418909",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-23": {
            "1. open": "14.17",
            "2. high": "14.33",
            "3. low": "13.88",
            "4. close": "13.93",
            "5. adjusted close": "13.93",
            "6. volume": "63087719",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-20": {
            "1. open": "14.28",
            "2. high": "14.45",
            "3. low": "14.2",
            "4. close": "14.28",
            "5. adjusted close": "14.28",
            "6. volume": "55876501",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-19": {
            "1. open": "14.3",
            "2. high": "14.49",
            "3. low": "14.24",
            "4. close": "14.28",
            "5. adjusted close": "14.28",
            "6. volume": "45176083",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-18": {
            "1. open": "14.68",
            "2. high": "14.7",
            "3. low": "14.33",
            "4. close": "14.4",
            "5. adjusted close": "14.4",
            "6. volume": "62710615",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-17": {
            "1. open": "14.62",
            "2. high": "14.8",
            "3. low": "14.61",
            "4. close": "14.63",
            "5. adjusted close": "14.63",
            "6. volume": "52852542",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-16": {
            "1. open": "14.62",
            "2. high": "14.82",
            "3. low": "14.53",
            "4. close": "14.64",
            "5. adjusted close": "14.64",
            "6. volume": "69484171",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-13": {
            "1. open": "14.36",
            "2. high": "14.7",
            "3. low": "14.31",
            "4. close": "14.63",
            "5. adjusted close": "14.63",
            "6. volume": "109303656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-12": {
            "1. open": "14.27",
            "2. high": "14.42",
            "3. low": "14.23",
            "4. close": "14.4",
            "5. adjusted close": "14.4",
            "6. volume": "54155282",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-11": {
            "1. open": "14.05",
            "2. high": "14.32",
            "3. low": "14.04",
            "4. close": "14.29",
            "5. adjusted close": "14.29",
            "6. volume": "63234324",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-10": {
            "1. open": "14.0",
            "2. high": "14.06",
            "3. low": "13.95",
            "4. close": "14.05",
            "5. adjusted close": "14.05",
            "6. volume": "44144226",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-09": {
            "1. open": "14.0",
            "2. high": "14.02",
            "3. low": "13.88",
            "4. close": "13.95",
            "5. adjusted close": "13.95",
            "6. volume": "59699435",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-06": {
            "1. open": "14.1",
            "2. high": "14.17",
            "3. low": "14.05",
            "4. close": "14.16",
            "5. adjusted close": "14.16",
            "6. volume": "35586150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-05": {
            "1. open": "13.88",
            "2. high": "14.22",
            "3. low": "13.87",
            "4. close": "14.14",
            "5. adjusted close": "14.14",
            "6. volume": "66568602",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-04": {
            "1. open": "13.99",
            "2. high": "13.99",
            "3. low": "13.74",
            "4. close": "13.74",
            "5. adjusted close": "13.74",
            "6. volume": "74812883",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-03": {
            "1. open": "14.26",
            "2. high": "14.39",
            "3. low": "14.08",
            "4. close": "14.08",
            "5. adjusted close": "14.08",
            "6. volume": "62359877",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-02": {
            "1. open": "14.19",
            "2. high": "14.35",
            "3. low": "14.11",
            "4. close": "14.28",
            "5. adjusted close": "14.28",
            "6. volume": "60589668",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-27": {
            "1. open": "14.26",
            "2. high": "14.36",
            "3. low": "14.26",
            "4. close": "14.33",
            "5. adjusted close": "14.33",
            "6. volume": "39716757",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-26": {
            "1. open": "14.42",
            "2. high": "14.43",
            "3. low": "14.26",
            "4. close": "14.3",
            "5. adjusted close": "14.3",
            "6. volume": "46873277",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-25": {
            "1. open": "14.42",
            "2. high": "14.6",
            "3. low": "14.38",
            "4. close": "14.41",
            "5. adjusted close": "14.41",
            "6. volume": "74177250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-24": {
            "1. open": "14.4",
            "2. high": "14.43",
            "3. low": "14.31",
            "4. close": "14.42",
            "5. adjusted close": "14.42",
            "6. volume": "35460892",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-13": {
            "1. open": "14.38",
            "2. high": "14.44",
            "3. low": "14.31",
            "4. close": "14.32",
            "5. adjusted close": "14.32",
            "6. volume": "39131161",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-12": {
            "1. open": "14.49",
            "2. high": "14.52",
            "3. low": "14.38",
            "4. close": "14.4",
            "5. adjusted close": "14.4",
            "6. volume": "36430853",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-11": {
            "1. open": "14.47",
            "2. high": "14.55",
            "3. low": "14.46",
            "4. close": "14.51",
            "5. adjusted close": "14.51",
            "6. volume": "33577489",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-10": {
            "1. open": "14.51",
            "2. high": "14.58",
            "3. low": "14.45",
            "4. close": "14.48",
            "5. adjusted close": "14.48",
            "6. volume": "40433390",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-09": {
            "1. open": "14.53",
            "2. high": "14.54",
            "3. low": "14.45",
            "4. close": "14.5",
            "5. adjusted close": "14.5",
            "6. volume": "40931649",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-06": {
            "1. open": "14.42",
            "2. high": "14.53",
            "3. low": "14.33",
            "4. close": "14.45",
            "5. adjusted close": "14.45",
            "6. volume": "40258565",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-05": {
            "1. open": "14.43",
            "2. high": "14.53",
            "3. low": "14.38",
            "4. close": "14.48",
            "5. adjusted close": "14.48",
            "6. volume": "55067108",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-04": {
            "1. open": "14.21",
            "2. high": "14.44",
            "3. low": "14.19",
            "4. close": "14.43",
            "5. adjusted close": "14.43",
            "6. volume": "65650910",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-03": {
            "1. open": "14.15",
            "2. high": "14.28",
            "3. low": "14.1",
            "4. close": "14.26",
            "5. adjusted close": "14.26",
            "6. volume": "55251011",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-02": {
            "1. open": "14.13",
            "2. high": "14.27",
            "3. low": "14.04",
            "4. close": "14.05",
            "5. adjusted close": "14.05",
            "6. volume": "66099985",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-30": {
            "1. open": "14.35",
            "2. high": "14.35",
            "3. low": "14.06",
            "4. close": "14.14",
            "5. adjusted close": "14.14",
            "6. volume": "71864539",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-29": {
            "1. open": "14.15",
            "2. high": "14.37",
            "3. low": "14.02",
            "4. close": "14.37",
            "5. adjusted close": "14.37",
            "6. volume": "121377404",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-28": {
            "1. open": "14.39",
            "2. high": "14.42",
            "3. low": "14.18",
            "4. close": "14.2",
            "5. adjusted close": "14.2",
            "6. volume": "95182533",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-27": {
            "1. open": "14.58",
            "2. high": "14.62",
            "3. low": "14.34",
            "4. close": "14.38",
            "5. adjusted close": "14.38",
            "6. volume": "82714529",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-26": {
            "1. open": "14.86",
            "2. high": "14.88",
            "3. low": "14.56",
            "4. close": "14.61",
            "5. adjusted close": "14.61",
            "6. volume": "111643009",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-23": {
            "1. open": "14.96",
            "2. high": "15.12",
            "3. low": "14.78",
            "4. close": "14.82",
            "5. adjusted close": "14.82",
            "6. volume": "185296105",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-22": {
            "1. open": "15.11",
            "2. high": "15.17",
            "3. low": "14.93",
            "4. close": "14.96",
            "5. adjusted close": "14.96",
            "6. volume": "103293522",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-21": {
            "1. open": "15.24",
            "2. high": "15.25",
            "3. low": "15.1",
            "4. close": "15.12",
            "5. adjusted close": "15.12",
            "6. volume": "75391386",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-20": {
            "1. open": "15.28",
            "2. high": "15.4",
            "3. low": "15.22",
            "4. close": "15.28",
            "5. adjusted close": "15.28",
            "6. volume": "78491576",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-19": {
            "1. open": "15.04",
            "2. high": "15.34",
            "3. low": "15.01",
            "4. close": "15.25",
            "5. adjusted close": "15.25",
            "6. volume": "110304483",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-16": {
            "1. open": "15.3",
            "2. high": "15.46",
            "3. low": "14.75",
            "4. close": "14.99",
            "5. adjusted close": "14.99",
            "6. volume": "200679227",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-15": {
            "1. open": "15.02",
            "2. high": "15.14",
            "3. low": "14.84",
            "4. close": "14.87",
            "5. adjusted close": "14.87",
            "6. volume": "85184400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-14": {
            "1. open": "15.49",
            "2. high": "15.57",
            "3. low": "15.02",
            "4. close": "15.08",
            "5. adjusted close": "15.08",
            "6. volume": "128576416",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-13": {
            "1. open": "15.59",
            "2. high": "15.97",
            "3. low": "15.44",
            "4. close": "15.49",
            "5. adjusted close": "15.49",
            "6. volume": "105797368",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-12": {
            "1. open": "15.4",
            "2. high": "15.45",
            "3. low": "15.32",
            "4. close": "15.42",
            "5. adjusted close": "15.42",
            "6. volume": "61720364",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-09": {
            "1. open": "15.41",
            "2. high": "15.66",
            "3. low": "15.34",
            "4. close": "15.4",
            "5. adjusted close": "15.4",
            "6. volume": "71233616",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-08": {
            "1. open": "15.4",
            "2. high": "15.47",
            "3. low": "15.34",
            "4. close": "15.37",
            "5. adjusted close": "15.37",
            "6. volume": "45346975",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-07": {
            "1. open": "15.51",
            "2. high": "15.51",
            "3. low": "15.28",
            "4. close": "15.3",
            "5. adjusted close": "15.3",
            "6. volume": "57651778",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-06": {
            "1. open": "15.23",
            "2. high": "15.55",
            "3. low": "15.21",
            "4. close": "15.54",
            "5. adjusted close": "15.54",
            "6. volume": "68291641",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-05": {
            "1. open": "15.25",
            "2. high": "15.29",
            "3. low": "15.15",
            "4. close": "15.26",
            "5. adjusted close": "15.26",
            "6. volume": "51579730",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-31": {
            "1. open": "15.36",
            "2. high": "15.49",
            "3. low": "15.22",
            "4. close": "15.22",
            "5. adjusted close": "15.22",
            "6. volume": "34461763",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-30": {
            "1. open": "15.34",
            "2. high": "15.39",
            "3. low": "15.24",
            "4. close": "15.35",
            "5. adjusted close": "15.35",
            "6. volume": "31057867",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-29": {
            "1. open": "15.5",
            "2. high": "15.52",
            "3. low": "15.35",
            "4. close": "15.37",
            "5. adjusted close": "15.37",
            "6. volume": "37078878",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-26": {
            "1. open": "15.41",
            "2. high": "15.64",
            "3. low": "15.4",
            "4. close": "15.49",
            "5. adjusted close": "15.49",
            "6. volume": "39319571",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-25": {
            "1. open": "15.43",
            "2. high": "15.51",
            "3. low": "15.37",
            "4. close": "15.44",
            "5. adjusted close": "15.44",
            "6. volume": "26091430",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-24": {
            "1. open": "15.46",
            "2. high": "15.49",
            "3. low": "15.35",
            "4. close": "15.44",
            "5. adjusted close": "15.44",
            "6. volume": "34909265",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-23": {
            "1. open": "15.58",
            "2. high": "15.59",
            "3. low": "15.45",
            "4. close": "15.49",
            "5. adjusted close": "15.49",
            "6. volume": "32821285",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-22": {
            "1. open": "15.72",
            "2. high": "15.84",
            "3. low": "15.58",
            "4. close": "15.59",
            "5. adjusted close": "15.59",
            "6. volume": "50996244",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-19": {
            "1. open": "15.48",
            "2. high": "15.74",
            "3. low": "15.46",
            "4. close": "15.71",
            "5. adjusted close": "15.71",
            "6. volume": "47179680",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-18": {
            "1. open": "15.61",
            "2. high": "15.61",
            "3. low": "15.47",
            "4. close": "15.48",
            "5. adjusted close": "15.48",
            "6. volume": "39258113",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-17": {
            "1. open": "15.61",
            "2. high": "15.72",
            "3. low": "15.53",
            "4. close": "15.65",
            "5. adjusted close": "15.65",
            "6. volume": "45657021",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-16": {
            "1. open": "15.81",
            "2. high": "15.92",
            "3. low": "15.61",
            "4. close": "15.66",
            "5. adjusted close": "15.66",
            "6. volume": "70830500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-15": {
            "1. open": "15.6",
            "2. high": "15.87",
            "3. low": "15.46",
            "4. close": "15.8",
            "5. adjusted close": "15.8",
            "6. volume": "100237987",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-12": {
            "1. open": "15.44",
            "2. high": "15.82",
            "3. low": "15.22",
            "4. close": "15.72",
            "5. adjusted close": "15.72",
            "6. volume": "151190710",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-11": {
            "1. open": "15.28",
            "2. high": "15.54",
            "3. low": "15.23",
            "4. close": "15.48",
            "5. adjusted close": "15.48",
            "6. volume": "72656445",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-10": {
            "1. open": "15.11",
            "2. high": "15.36",
            "3. low": "15.01",
            "4. close": "15.35",
            "5. adjusted close": "15.35",
            "6. volume": "48447140",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-09": {
            "1. open": "15.21",
            "2. high": "15.39",
            "3. low": "15.13",
            "4. close": "15.15",
            "5. adjusted close": "15.15",
            "6. volume": "53008970",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-08": {
            "1. open": "15.51",
            "2. high": "15.52",
            "3. low": "15.22",
            "4. close": "15.24",
            "5. adjusted close": "15.24",
            "6. volume": "76618193",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-05": {
            "1. open": "15.38",
            "2. high": "15.48",
            "3. low": "15.33",
            "4. close": "15.45",
            "5. adjusted close": "15.45",
            "6. volume": "49506430",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-04": {
            "1. open": "15.4",
            "2. high": "15.54",
            "3. low": "15.1",
            "4. close": "15.35",
            "5. adjusted close": "15.35",
            "6. volume": "64618437",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-03": {
            "1. open": "15.44",
            "2. high": "15.58",
            "3. low": "15.31",
            "4. close": "15.38",
            "5. adjusted close": "15.38",
            "6. volume": "50823440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-02": {
            "1. open": "15.46",
            "2. high": "15.87",
            "3. low": "15.4",
            "4. close": "15.52",
            "5. adjusted close": "15.52",
            "6. volume": "100434831",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-01": {
            "1. open": "15.42",
            "2. high": "15.75",
            "3. low": "15.28",
            "4. close": "15.47",
            "5. adjusted close": "15.47",
            "6. volume": "178346904",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-28": {
            "1. open": "14.86",
            "2. high": "15.0",
            "3. low": "14.81",
            "4. close": "14.97",
            "5. adjusted close": "14.97",
            "6. volume": "45610471",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-27": {
            "1. open": "14.87",
            "2. high": "15.02",
            "3. low": "14.8",
            "4. close": "14.86",
            "5. adjusted close": "14.86",
            "6. volume": "29798826",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-26": {
            "1. open": "14.93",
            "2. high": "15.01",
            "3. low": "14.82",
            "4. close": "14.86",
            "5. adjusted close": "14.86",
            "6. volume": "31400688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-25": {
            "1. open": "14.87",
            "2. high": "15.0",
            "3. low": "14.78",
            "4. close": "14.92",
            "5. adjusted close": "14.92",
            "6. volume": "41040199",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-24": {
            "1. open": "14.9",
            "2. high": "14.91",
            "3. low": "14.73",
            "4. close": "14.79",
            "5. adjusted close": "14.79",
            "6. volume": "41258481",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-21": {
            "1. open": "14.9",
            "2. high": "14.98",
            "3. low": "14.7",
            "4. close": "14.7",
            "5. adjusted close": "14.7",
            "6. volume": "55714434",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-20": {
            "1. open": "15.31",
            "2. high": "15.38",
            "3. low": "15.01",
            "4. close": "15.02",
            "5. adjusted close": "15.02",
            "6. volume": "58276352",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-19": {
            "1. open": "15.38",
            "2. high": "15.45",
            "3. low": "15.2",
            "4. close": "15.3",
            "5. adjusted close": "15.3",
            "6. volume": "44737877",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-18": {
            "1. open": "15.63",
            "2. high": "15.68",
            "3. low": "15.35",
            "4. close": "15.38",
            "5. adjusted close": "15.38",
            "6. volume": "61525387",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-17": {
            "1. open": "15.77",
            "2. high": "15.83",
            "3. low": "15.65",
            "4. close": "15.66",
            "5. adjusted close": "15.66",
            "6. volume": "29945932",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-14": {
            "1. open": "15.87",
            "2. high": "15.97",
            "3. low": "15.81",
            "4. close": "15.81",
            "5. adjusted close": "15.81",
            "6. volume": "27116817",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-13": {
            "1. open": "15.67",
            "2. high": "15.97",
            "3. low": "15.66",
            "4. close": "15.92",
            "5. adjusted close": "15.92",
            "6. volume": "43210706",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-12": {
            "1. open": "15.91",
            "2. high": "15.91",
            "3. low": "15.6",
            "4. close": "15.66",
            "5. adjusted close": "15.66",
            "6. volume": "57178188",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-11": {
            "1. open": "16.08",
            "2. high": "16.09",
            "3. low": "15.88",
            "4. close": "15.9",
            "5. adjusted close": "15.9",
            "6. volume": "38736317",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-10": {
            "1. open": "15.97",
            "2. high": "16.17",
            "3. low": "15.91",
            "4. close": "16.08",
            "5. adjusted close": "16.08",
            "6. volume": "42371754",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-07": {
            "1. open": "15.85",
            "2. high": "16.06",
            "3. low": "15.79",
            "4. close": "15.97",
            "5. adjusted close": "15.97",
            "6. volume": "37721261",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-06": {
            "1. open": "15.87",
            "2. high": "15.97",
            "3. low": "15.87",
            "4. close": "15.88",
            "5. adjusted close": "15.88",
            "6. volume": "41201176",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-05": {
            "1. open": "15.9",
            "2. high": "15.96",
            "3. low": "15.73",
            "4. close": "15.9",
            "5. adjusted close": "15.9",
            "6. volume": "54162372",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-04": {
            "1. open": "16.2",
            "2. high": "16.26",
            "3. low": "15.95",
            "4. close": "15.97",
            "5. adjusted close": "15.97",
            "6. volume": "55662750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-03": {
            "1. open": "16.63",
            "2. high": "16.69",
            "3. low": "16.07",
            "4. close": "16.22",
            "5. adjusted close": "16.22",
            "6. volume": "88008015",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-31": {
            "1. open": "16.98",
            "2. high": "17.05",
            "3. low": "16.63",
            "4. close": "16.63",
            "5. adjusted close": "16.63",
            "6. volume": "70753121",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-30": {
            "1. open": "16.65",
            "2. high": "16.9",
            "3. low": "16.61",
            "4. close": "16.75",
            "5. adjusted close": "16.75",
            "6. volume": "41617161",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-29": {
            "1. open": "16.57",
            "2. high": "16.71",
            "3. low": "16.48",
            "4. close": "16.69",
            "5. adjusted close": "16.69",
            "6. volume": "29916218",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-28": {
            "1. open": "16.69",
            "2. high": "16.7",
            "3. low": "16.47",
            "4. close": "16.56",
            "5. adjusted close": "16.56",
            "6. volume": "31038944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-27": {
            "1. open": "16.78",
            "2. high": "16.78",
            "3. low": "16.62",
            "4. close": "16.68",
            "5. adjusted close": "16.68",
            "6. volume": "34644568",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-24": {
            "1. open": "16.57",
            "2. high": "16.77",
            "3. low": "16.5",
            "4. close": "16.68",
            "5. adjusted close": "16.68",
            "6. volume": "32431474",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-23": {
            "1. open": "16.47",
            "2. high": "16.54",
            "3. low": "16.32",
            "4. close": "16.53",
            "5. adjusted close": "16.53",
            "6. volume": "25989008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-22": {
            "1. open": "16.48",
            "2. high": "16.53",
            "3. low": "16.43",
            "4. close": "16.46",
            "5. adjusted close": "16.46",
            "6. volume": "21658885",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-21": {
            "1. open": "16.45",
            "2. high": "16.54",
            "3. low": "16.42",
            "4. close": "16.51",
            "5. adjusted close": "16.51",
            "6. volume": "30576608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-20": {
            "1. open": "16.5",
            "2. high": "16.58",
            "3. low": "16.35",
            "4. close": "16.44",
            "5. adjusted close": "16.44",
            "6. volume": "27864408",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-17": {
            "1. open": "16.72",
            "2. high": "16.84",
            "3. low": "16.35",
            "4. close": "16.35",
            "5. adjusted close": "16.35",
            "6. volume": "48226690",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-16": {
            "1. open": "16.79",
            "2. high": "17.05",
            "3. low": "16.71",
            "4. close": "16.79",
            "5. adjusted close": "16.79",
            "6. volume": "39135748",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-15": {
            "1. open": "16.55",
            "2. high": "16.83",
            "3. low": "16.52",
            "4. close": "16.82",
            "5. adjusted close": "16.82",
            "6. volume": "46774718",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-14": {
            "1. open": "16.85",
            "2. high": "16.96",
            "3. low": "16.5",
            "4. close": "16.52",
            "5. adjusted close": "16.52",
            "6. volume": "56902084",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-13": {
            "1. open": "16.68",
            "2. high": "16.84",
            "3. low": "16.49",
            "4. close": "16.79",
            "5. adjusted close": "16.79",
            "6. volume": "56754282",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-10": {
            "1. open": "17.45",
            "2. high": "17.49",
            "3. low": "17.11",
            "4. close": "17.13",
            "5. adjusted close": "17.13",
            "6. volume": "54402528",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-09": {
            "1. open": "17.38",
            "2. high": "17.57",
            "3. low": "17.16",
            "4. close": "17.52",
            "5. adjusted close": "17.52",
            "6. volume": "86503759",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-30": {
            "1. open": "16.93",
            "2. high": "17.12",
            "3. low": "16.87",
            "4. close": "17.12",
            "5. adjusted close": "17.12",
            "6. volume": "51663364",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-29": {
            "1. open": "17.04",
            "2. high": "17.07",
            "3. low": "16.68",
            "4. close": "16.9",
            "5. adjusted close": "16.9",
            "6. volume": "82775483",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-26": {
            "1. open": "17.09",
            "2. high": "17.5",
            "3. low": "17.0",
            "4. close": "17.04",
            "5. adjusted close": "17.04",
            "6. volume": "79478944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-25": {
            "1. open": "17.46",
            "2. high": "17.57",
            "3. low": "17.1",
            "4. close": "17.16",
            "5. adjusted close": "17.16",
            "6. volume": "112657025",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-24": {
            "1. open": "18.25",
            "2. high": "18.25",
            "3. low": "17.26",
            "4. close": "17.66",
            "5. adjusted close": "17.66",
            "6. volume": "163292653",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-23": {
            "1. open": "19.02",
            "2. high": "19.04",
            "3. low": "18.48",
            "4. close": "18.7",
            "5. adjusted close": "18.7",
            "6. volume": "67595512",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-22": {
            "1. open": "19.25",
            "2. high": "19.34",
            "3. low": "18.81",
            "4. close": "19.06",
            "5. adjusted close": "19.06",
            "6. volume": "72752756",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-19": {
            "1. open": "18.8",
            "2. high": "19.29",
            "3. low": "18.55",
            "4. close": "19.25",
            "5. adjusted close": "19.25",
            "6. volume": "96133546",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-18": {
            "1. open": "18.9",
            "2. high": "19.25",
            "3. low": "18.61",
            "4. close": "18.81",
            "5. adjusted close": "18.81",
            "6. volume": "77042096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-17": {
            "1. open": "18.68",
            "2. high": "19.22",
            "3. low": "18.56",
            "4. close": "18.9",
            "5. adjusted close": "18.9",
            "6. volume": "75309291",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-16": {
            "1. open": "18.8",
            "2. high": "19.26",
            "3. low": "18.56",
            "4. close": "18.68",
            "5. adjusted close": "18.68",
            "6. volume": "74604514",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-15": {
            "1. open": "18.47",
            "2. high": "18.9",
            "3. low": "18.45",
            "4. close": "18.76",
            "5. adjusted close": "18.76",
            "6. volume": "60009052",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-12": {
            "1. open": "18.91",
            "2. high": "19.01",
            "3. low": "18.5",
            "4. close": "18.55",
            "5. adjusted close": "18.55",
            "6. volume": "63028104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-11": {
            "1. open": "18.9",
            "2. high": "18.97",
            "3. low": "18.64",
            "4. close": "18.97",
            "5. adjusted close": "18.97",
            "6. volume": "48355836",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-10": {
            "1. open": "18.93",
            "2. high": "19.02",
            "3. low": "18.72",
            "4. close": "18.85",
            "5. adjusted close": "18.85",
            "6. volume": "40083209",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-09": {
            "1. open": "18.96",
            "2. high": "19.12",
            "3. low": "18.82",
            "4. close": "18.99",
            "5. adjusted close": "18.99",
            "6. volume": "59140957",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-08": {
            "1. open": "19.03",
            "2. high": "19.33",
            "3. low": "18.92",
            "4. close": "18.95",
            "5. adjusted close": "18.95",
            "6. volume": "62817305",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-05": {
            "1. open": "18.72",
            "2. high": "19.05",
            "3. low": "18.51",
            "4. close": "19.02",
            "5. adjusted close": "19.02",
            "6. volume": "59374346",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-04": {
            "1. open": "19.01",
            "2. high": "19.17",
            "3. low": "18.47",
            "4. close": "18.7",
            "5. adjusted close": "18.7",
            "6. volume": "92072736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-03": {
            "1. open": "19.06",
            "2. high": "19.25",
            "3. low": "18.76",
            "4. close": "19.05",
            "5. adjusted close": "19.05",
            "6. volume": "79634206",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-02": {
            "1. open": "19.16",
            "2. high": "19.38",
            "3. low": "18.8",
            "4. close": "18.95",
            "5. adjusted close": "18.95",
            "6. volume": "73937746",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-01": {
            "1. open": "18.79",
            "2. high": "19.54",
            "3. low": "18.79",
            "4. close": "19.04",
            "5. adjusted close": "19.04",
            "6. volume": "124719363",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-29": {
            "1. open": "19.09",
            "2. high": "19.36",
            "3. low": "18.75",
            "4. close": "18.79",
            "5. adjusted close": "18.79",
            "6. volume": "115968342",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-28": {
            "1. open": "18.71",
            "2. high": "19.05",
            "3. low": "18.44",
            "4. close": "18.93",
            "5. adjusted close": "18.93",
            "6. volume": "89731826",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-27": {
            "1. open": "19.6",
            "2. high": "19.88",
            "3. low": "18.9",
            "4. close": "18.91",
            "5. adjusted close": "18.91",
            "6. volume": "123045380",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-26": {
            "1. open": "20.5",
            "2. high": "20.5",
            "3. low": "19.26",
            "4. close": "19.65",
            "5. adjusted close": "19.65",
            "6. volume": "166656608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-25": {
            "1. open": "20.49",
            "2. high": "20.63",
            "3. low": "19.95",
            "4. close": "20.53",
            "5. adjusted close": "20.53",
            "6. volume": "138164169",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-22": {
            "1. open": "19.89",
            "2. high": "20.27",
            "3. low": "19.74",
            "4. close": "20.21",
            "5. adjusted close": "20.21",
            "6. volume": "98461011",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-21": {
            "1. open": "20.15",
            "2. high": "20.15",
            "3. low": "19.6",
            "4. close": "19.8",
            "5. adjusted close": "19.8",
            "6. volume": "141430990",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-20": {
            "1. open": "18.03",
            "2. high": "19.8",
            "3. low": "17.98",
            "4. close": "19.8",
            "5. adjusted close": "19.8",
            "6. volume": "206880097",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-19": {
            "1. open": "18.33",
            "2. high": "18.34",
            "3. low": "17.9",
            "4. close": "18.0",
            "5. adjusted close": "18.0",
            "6. volume": "68151417",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-18": {
            "1. open": "18.67",
            "2. high": "18.75",
            "3. low": "18.25",
            "4. close": "18.25",
            "5. adjusted close": "18.25",
            "6. volume": "85363734",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-15": {
            "1. open": "18.17",
            "2. high": "18.78",
            "3. low": "18.17",
            "4. close": "18.4",
            "5. adjusted close": "18.4",
            "6. volume": "97763451",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-14": {
            "1. open": "18.05",
            "2. high": "18.22",
            "3. low": "17.9",
            "4. close": "18.06",
            "5. adjusted close": "18.06",
            "6. volume": "66114952",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-13": {
            "1. open": "18.06",
            "2. high": "18.25",
            "3. low": "17.87",
            "4. close": "17.99",
            "5. adjusted close": "17.99",
            "6. volume": "73356028",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-12": {
            "1. open": "17.66",
            "2. high": "18.25",
            "3. low": "17.6",
            "4. close": "18.01",
            "5. adjusted close": "18.01",
            "6. volume": "85876613",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-11": {
            "1. open": "17.39",
            "2. high": "17.87",
            "3. low": "17.38",
            "4. close": "17.6",
            "5. adjusted close": "17.6",
            "6. volume": "56067806",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-08": {
            "1. open": "17.35",
            "2. high": "17.51",
            "3. low": "17.27",
            "4. close": "17.38",
            "5. adjusted close": "17.38",
            "6. volume": "31233586",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-07": {
            "1. open": "17.6",
            "2. high": "17.76",
            "3. low": "17.24",
            "4. close": "17.41",
            "5. adjusted close": "17.41",
            "6. volume": "56887030",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-06": {
            "1. open": "17.96",
            "2. high": "17.97",
            "3. low": "17.52",
            "4. close": "17.53",
            "5. adjusted close": "17.53",
            "6. volume": "70857087",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-05": {
            "1. open": "17.38",
            "2. high": "18.37",
            "3. low": "17.32",
            "4. close": "17.93",
            "5. adjusted close": "17.93",
            "6. volume": "112490671",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-04": {
            "1. open": "17.22",
            "2. high": "17.45",
            "3. low": "17.12",
            "4. close": "17.37",
            "5. adjusted close": "17.37",
            "6. volume": "53006229",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-01": {
            "1. open": "17.19",
            "2. high": "17.36",
            "3. low": "17.11",
            "4. close": "17.23",
            "5. adjusted close": "17.23",
            "6. volume": "39541127",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-31": {
            "1. open": "17.5",
            "2. high": "17.57",
            "3. low": "17.11",
            "4. close": "17.18",
            "5. adjusted close": "17.18",
            "6. volume": "42188471",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-30": {
            "1. open": "17.68",
            "2. high": "17.99",
            "3. low": "17.48",
            "4. close": "17.55",
            "5. adjusted close": "17.55",
            "6. volume": "64380921",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-29": {
            "1. open": "17.6",
            "2. high": "17.83",
            "3. low": "17.42",
            "4. close": "17.68",
            "5. adjusted close": "17.68",
            "6. volume": "65882089",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-28": {
            "1. open": "17.65",
            "2. high": "17.87",
            "3. low": "17.57",
            "4. close": "17.59",
            "5. adjusted close": "17.59",
            "6. volume": "56415215",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-25": {
            "1. open": "17.65",
            "2. high": "17.7",
            "3. low": "17.43",
            "4. close": "17.47",
            "5. adjusted close": "17.47",
            "6. volume": "50757094",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-24": {
            "1. open": "17.78",
            "2. high": "17.99",
            "3. low": "17.53",
            "4. close": "17.6",
            "5. adjusted close": "17.6",
            "6. volume": "62058801",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-23": {
            "1. open": "17.51",
            "2. high": "18.0",
            "3. low": "17.46",
            "4. close": "17.8",
            "5. adjusted close": "17.8",
            "6. volume": "81758244",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-22": {
            "1. open": "17.65",
            "2. high": "17.78",
            "3. low": "17.56",
            "4. close": "17.56",
            "5. adjusted close": "17.56",
            "6. volume": "53503021",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-21": {
            "1. open": "17.86",
            "2. high": "17.92",
            "3. low": "17.53",
            "4. close": "17.68",
            "5. adjusted close": "17.68",
            "6. volume": "57188323",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-18": {
            "1. open": "18.01",
            "2. high": "18.1",
            "3. low": "17.72",
            "4. close": "17.86",
            "5. adjusted close": "17.86",
            "6. volume": "39531127",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-17": {
            "1. open": "18.06",
            "2. high": "18.15",
            "3. low": "17.88",
            "4. close": "17.92",
            "5. adjusted close": "17.92",
            "6. volume": "46995903",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-16": {
            "1. open": "18.21",
            "2. high": "18.25",
            "3. low": "17.88",
            "4. close": "17.94",
            "5. adjusted close": "17.94",
            "6. volume": "49771869",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-15": {
            "1. open": "17.85",
            "2. high": "18.5",
            "3. low": "17.8",
            "4. close": "18.21",
            "5. adjusted close": "18.21",
            "6. volume": "84386718",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-14": {
            "1. open": "17.11",
            "2. high": "18.18",
            "3. low": "17.11",
            "4. close": "17.75",
            "5. adjusted close": "17.75",
            "6. volume": "91967530",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-11": {
            "1. open": "17.2",
            "2. high": "17.48",
            "3. low": "17.03",
            "4. close": "17.03",
            "5. adjusted close": "17.03",
            "6. volume": "51860355",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-10": {
            "1. open": "17.23",
            "2. high": "17.39",
            "3. low": "16.99",
            "4. close": "17.11",
            "5. adjusted close": "17.11",
            "6. volume": "42793007",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-09": {
            "1. open": "17.44",
            "2. high": "17.59",
            "3. low": "17.21",
            "4. close": "17.23",
            "5. adjusted close": "17.23",
            "6. volume": "35121264",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-08": {
            "1. open": "17.28",
            "2. high": "17.54",
            "3. low": "17.16",
            "4. close": "17.47",
            "5. adjusted close": "17.47",
            "6. volume": "43385123",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-07": {
            "1. open": "17.06",
            "2. high": "17.5",
            "3. low": "16.97",
            "4. close": "17.34",
            "5. adjusted close": "17.34",
            "6. volume": "58921999",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-04": {
            "1. open": "16.3",
            "2. high": "17.2",
            "3. low": "16.28",
            "4. close": "17.06",
            "5. adjusted close": "17.06",
            "6. volume": "87181714",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-03": {
            "1. open": "16.0",
            "2. high": "16.29",
            "3. low": "16.0",
            "4. close": "16.28",
            "5. adjusted close": "16.28",
            "6. volume": "24143036",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-02": {
            "1. open": "16.0",
            "2. high": "16.14",
            "3. low": "15.83",
            "4. close": "16.1",
            "5. adjusted close": "16.1",
            "6. volume": "27244920",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-01": {
            "1. open": "16.01",
            "2. high": "16.11",
            "3. low": "15.96",
            "4. close": "15.96",
            "5. adjusted close": "15.96",
            "6. volume": "16942679",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-30": {
            "1. open": "16.0",
            "2. high": "16.1",
            "3. low": "15.91",
            "4. close": "16.05",
            "5. adjusted close": "16.05",
            "6. volume": "18810064",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-27": {
            "1. open": "16.04",
            "2. high": "16.15",
            "3. low": "15.98",
            "4. close": "16.04",
            "5. adjusted close": "16.04",
            "6. volume": "19075734",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-26": {
            "1. open": "16.1",
            "2. high": "16.24",
            "3. low": "16.01",
            "4. close": "16.05",
            "5. adjusted close": "16.05",
            "6. volume": "25205496",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-25": {
            "1. open": "16.08",
            "2. high": "16.24",
            "3. low": "15.95",
            "4. close": "16.2",
            "5. adjusted close": "16.2",
            "6. volume": "26470488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-24": {
            "1. open": "15.68",
            "2. high": "16.08",
            "3. low": "15.67",
            "4. close": "16.08",
            "5. adjusted close": "16.08",
            "6. volume": "30756077",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-23": {
            "1. open": "15.52",
            "2. high": "15.66",
            "3. low": "15.5",
            "4. close": "15.58",
            "5. adjusted close": "15.58",
            "6. volume": "14132552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-20": {
            "1. open": "15.55",
            "2. high": "15.66",
            "3. low": "15.47",
            "4. close": "15.53",
            "5. adjusted close": "15.53",
            "6. volume": "21566563",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-19": {
            "1. open": "15.7",
            "2. high": "15.76",
            "3. low": "15.55",
            "4. close": "15.59",
            "5. adjusted close": "15.59",
            "6. volume": "17789981",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-18": {
            "1. open": "15.95",
            "2. high": "15.98",
            "3. low": "15.74",
            "4. close": "15.77",
            "5. adjusted close": "15.77",
            "6. volume": "20581301",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-17": {
            "1. open": "15.97",
            "2. high": "16.14",
            "3. low": "15.88",
            "4. close": "15.97",
            "5. adjusted close": "15.97",
            "6. volume": "16927322",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-16": {
            "1. open": "15.99",
            "2. high": "16.13",
            "3. low": "15.84",
            "4. close": "15.97",
            "5. adjusted close": "15.97",
            "6. volume": "27198988",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-13": {
            "1. open": "16.07",
            "2. high": "16.16",
            "3. low": "15.91",
            "4. close": "16.12",
            "5. adjusted close": "16.12",
            "6. volume": "40238740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-12": {
            "1. open": "16.01",
            "2. high": "16.18",
            "3. low": "15.91",
            "4. close": "16.15",
            "5. adjusted close": "16.15",
            "6. volume": "29074025",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-11": {
            "1. open": "15.61",
            "2. high": "16.19",
            "3. low": "15.61",
            "4. close": "16.04",
            "5. adjusted close": "16.04",
            "6. volume": "53361578",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-10": {
            "1. open": "15.72",
            "2. high": "15.92",
            "3. low": "15.51",
            "4. close": "15.59",
            "5. adjusted close": "15.59",
            "6. volume": "34985080",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-09": {
            "1. open": "15.29",
            "2. high": "15.73",
            "3. low": "15.29",
            "4. close": "15.69",
            "5. adjusted close": "15.69",
            "6. volume": "47857900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-06": {
            "1. open": "15.4",
            "2. high": "15.42",
            "3. low": "15.12",
            "4. close": "15.33",
            "5. adjusted close": "15.33",
            "6. volume": "38934495",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-05": {
            "1. open": "15.44",
            "2. high": "15.54",
            "3. low": "15.35",
            "4. close": "15.42",
            "5. adjusted close": "15.42",
            "6. volume": "29467259",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-04": {
            "1. open": "15.4",
            "2. high": "15.49",
            "3. low": "15.31",
            "4. close": "15.39",
            "5. adjusted close": "15.39",
            "6. volume": "38611963",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-03": {
            "1. open": "15.81",
            "2. high": "15.82",
            "3. low": "14.96",
            "4. close": "15.26",
            "5. adjusted close": "15.26",
            "6. volume": "100226083",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-30": {
            "1. open": "16.17",
            "2. high": "16.31",
            "3. low": "16.1",
            "4. close": "16.21",
            "5. adjusted close": "16.21",
            "6. volume": "22570709",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-29": {
            "1. open": "16.16",
            "2. high": "16.38",
            "3. low": "16.16",
            "4. close": "16.23",
            "5. adjusted close": "16.23",
            "6. volume": "28725174",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-28": {
            "1. open": "16.39",
            "2. high": "16.46",
            "3. low": "16.1",
            "4. close": "16.18",
            "5. adjusted close": "16.18",
            "6. volume": "21767973",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-27": {
            "1. open": "16.45",
            "2. high": "16.55",
            "3. low": "16.2",
            "4. close": "16.3",
            "5. adjusted close": "16.3",
            "6. volume": "28824560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-26": {
            "1. open": "16.75",
            "2. high": "16.83",
            "3. low": "16.35",
            "4. close": "16.45",
            "5. adjusted close": "16.45",
            "6. volume": "40889694",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-23": {
            "1. open": "17.1",
            "2. high": "17.32",
            "3. low": "16.87",
            "4. close": "16.87",
            "5. adjusted close": "16.87",
            "6. volume": "52504213",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-22": {
            "1. open": "16.88",
            "2. high": "17.26",
            "3. low": "16.8",
            "4. close": "17.14",
            "5. adjusted close": "17.14",
            "6. volume": "46398611",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-21": {
            "1. open": "16.81",
            "2. high": "17.01",
            "3. low": "16.76",
            "4. close": "16.86",
            "5. adjusted close": "16.86",
            "6. volume": "31663894",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-20": {
            "1. open": "16.66",
            "2. high": "16.85",
            "3. low": "16.6",
            "4. close": "16.81",
            "5. adjusted close": "16.81",
            "6. volume": "25608913",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-19": {
            "1. open": "16.82",
            "2. high": "16.86",
            "3. low": "16.65",
            "4. close": "16.68",
            "5. adjusted close": "16.68",
            "6. volume": "21667404",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-16": {
            "1. open": "16.7",
            "2. high": "16.9",
            "3. low": "16.5",
            "4. close": "16.89",
            "5. adjusted close": "16.89",
            "6. volume": "34881436",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-15": {
            "1. open": "16.68",
            "2. high": "16.82",
            "3. low": "16.57",
            "4. close": "16.72",
            "5. adjusted close": "16.72",
            "6. volume": "32144892",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-14": {
            "1. open": "16.59",
            "2. high": "16.7",
            "3. low": "16.49",
            "4. close": "16.68",
            "5. adjusted close": "16.68",
            "6. volume": "29346901",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-13": {
            "1. open": "16.61",
            "2. high": "16.86",
            "3. low": "16.46",
            "4. close": "16.63",
            "5. adjusted close": "16.63",
            "6. volume": "39567062",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-12": {
            "1. open": "16.6",
            "2. high": "16.69",
            "3. low": "16.37",
            "4. close": "16.45",
            "5. adjusted close": "16.45",
            "6. volume": "33859400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-09": {
            "1. open": "16.55",
            "2. high": "16.61",
            "3. low": "16.27",
            "4. close": "16.55",
            "5. adjusted close": "16.55",
            "6. volume": "31443083",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-08": {
            "1. open": "16.33",
            "2. high": "16.68",
            "3. low": "16.3",
            "4. close": "16.54",
            "5. adjusted close": "16.54",
            "6. volume": "28797503",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-07": {
            "1. open": "16.68",
            "2. high": "16.68",
            "3. low": "16.34",
            "4. close": "16.47",
            "5. adjusted close": "16.47",
            "6. volume": "48576878",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-06": {
            "1. open": "16.28",
            "2. high": "16.39",
            "3. low": "16.17",
            "4. close": "16.38",
            "5. adjusted close": "16.38",
            "6. volume": "54950122",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-30": {
            "1. open": "15.61",
            "2. high": "16.29",
            "3. low": "15.6",
            "4. close": "16.24",
            "5. adjusted close": "16.24",
            "6. volume": "74694706",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-29": {
            "1. open": "15.43",
            "2. high": "15.65",
            "3. low": "15.4",
            "4. close": "15.59",
            "5. adjusted close": "15.59",
            "6. volume": "20849806",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-28": {
            "1. open": "15.64",
            "2. high": "15.67",
            "3. low": "15.46",
            "4. close": "15.49",
            "5. adjusted close": "15.49",
            "6. volume": "25486171",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-25": {
            "1. open": "15.52",
            "2. high": "15.9",
            "3. low": "15.46",
            "4. close": "15.72",
            "5. adjusted close": "15.72",
            "6. volume": "43121113",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-24": {
            "1. open": "15.43",
            "2. high": "15.58",
            "3. low": "15.3",
            "4. close": "15.53",
            "5. adjusted close": "15.53",
            "6. volume": "30094818",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-23": {
            "1. open": "15.35",
            "2. high": "15.64",
            "3. low": "15.33",
            "4. close": "15.41",
            "5. adjusted close": "15.41",
            "6. volume": "35990738",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-22": {
            "1. open": "15.35",
            "2. high": "15.4",
            "3. low": "15.26",
            "4. close": "15.28",
            "5. adjusted close": "15.28",
            "6. volume": "20872048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-21": {
            "1. open": "15.35",
            "2. high": "15.38",
            "3. low": "15.23",
            "4. close": "15.36",
            "5. adjusted close": "15.36",
            "6. volume": "17581459",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-18": {
            "1. open": "15.4",
            "2. high": "15.44",
            "3. low": "15.21",
            "4. close": "15.35",
            "5. adjusted close": "15.35",
            "6. volume": "25308209",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-17": {
            "1. open": "15.74",
            "2. high": "15.85",
            "3. low": "15.39",
            "4. close": "15.51",
            "5. adjusted close": "15.51",
            "6. volume": "45284014",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-16": {
            "1. open": "15.79",
            "2. high": "15.8",
            "3. low": "15.3",
            "4. close": "15.75",
            "5. adjusted close": "15.75",
            "6. volume": "63620053",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-15": {
            "1. open": "15.51",
            "2. high": "15.56",
            "3. low": "15.33",
            "4. close": "15.42",
            "5. adjusted close": "15.42",
            "6. volume": "29201296",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-14": {
            "1. open": "15.49",
            "2. high": "15.68",
            "3. low": "15.32",
            "4. close": "15.5",
            "5. adjusted close": "15.5",
            "6. volume": "49716056",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-11": {
            "1. open": "15.07",
            "2. high": "15.3",
            "3. low": "14.96",
            "4. close": "15.16",
            "5. adjusted close": "15.16",
            "6. volume": "47590612",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-10": {
            "1. open": "15.5",
            "2. high": "15.5",
            "3. low": "14.93",
            "4. close": "15.05",
            "5. adjusted close": "15.05",
            "6. volume": "63735664",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-09": {
            "1. open": "14.49",
            "2. high": "15.2",
            "3. low": "14.2",
            "4. close": "15.2",
            "5. adjusted close": "15.2",
            "6. volume": "72163992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-08": {
            "1. open": "14.0",
            "2. high": "14.68",
            "3. low": "14.0",
            "4. close": "14.62",
            "5. adjusted close": "14.62",
            "6. volume": "94815810",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-07": {
            "1. open": "14.6",
            "2. high": "14.75",
            "3. low": "13.92",
            "4. close": "13.92",
            "5. adjusted close": "13.92",
            "6. volume": "90024367",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-03": {
            "1. open": "15.5",
            "2. high": "15.68",
            "3. low": "15.37",
            "4. close": "15.47",
            "5. adjusted close": "15.47",
            "6. volume": "32234912",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-02": {
            "1. open": "15.75",
            "2. high": "15.79",
            "3. low": "15.51",
            "4. close": "15.66",
            "5. adjusted close": "15.66",
            "6. volume": "30502634",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-01": {
            "1. open": "15.77",
            "2. high": "15.9",
            "3. low": "15.54",
            "4. close": "15.72",
            "5. adjusted close": "15.72",
            "6. volume": "40341840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-31": {
            "1. open": "15.5",
            "2. high": "16.07",
            "3. low": "15.5",
            "4. close": "15.79",
            "5. adjusted close": "15.79",
            "6. volume": "91903763",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-28": {
            "1. open": "15.49",
            "2. high": "15.56",
            "3. low": "15.33",
            "4. close": "15.44",
            "5. adjusted close": "15.44",
            "6. volume": "29287630",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-27": {
            "1. open": "15.3",
            "2. high": "15.54",
            "3. low": "15.26",
            "4. close": "15.49",
            "5. adjusted close": "15.49",
            "6. volume": "33444262",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-26": {
            "1. open": "15.22",
            "2. high": "15.42",
            "3. low": "15.17",
            "4. close": "15.4",
            "5. adjusted close": "15.4",
            "6. volume": "31331727",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-25": {
            "1. open": "15.31",
            "2. high": "15.38",
            "3. low": "15.21",
            "4. close": "15.25",
            "5. adjusted close": "15.25",
            "6. volume": "31838022",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-24": {
            "1. open": "15.27",
            "2. high": "15.55",
            "3. low": "15.09",
            "4. close": "15.29",
            "5. adjusted close": "15.29",
            "6. volume": "56938725",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-21": {
            "1. open": "15.55",
            "2. high": "15.61",
            "3. low": "15.31",
            "4. close": "15.32",
            "5. adjusted close": "15.32",
            "6. volume": "37616499",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-20": {
            "1. open": "15.61",
            "2. high": "15.69",
            "3. low": "15.55",
            "4. close": "15.59",
            "5. adjusted close": "15.59",
            "6. volume": "28762103",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-19": {
            "1. open": "15.7",
            "2. high": "15.84",
            "3. low": "15.58",
            "4. close": "15.61",
            "5. adjusted close": "15.61",
            "6. volume": "40895809",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-18": {
            "1. open": "15.6",
            "2. high": "15.8",
            "3. low": "15.5",
            "4. close": "15.7",
            "5. adjusted close": "15.7",
            "6. volume": "42614119",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-17": {
            "1. open": "15.61",
            "2. high": "15.7",
            "3. low": "15.48",
            "4. close": "15.57",
            "5. adjusted close": "15.57",
            "6. volume": "35326158",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-14": {
            "1. open": "15.32",
            "2. high": "15.68",
            "3. low": "15.3",
            "4. close": "15.6",
            "5. adjusted close": "15.6",
            "6. volume": "51705817",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-13": {
            "1. open": "15.6",
            "2. high": "15.65",
            "3. low": "15.29",
            "4. close": "15.32",
            "5. adjusted close": "15.32",
            "6. volume": "57744815",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-12": {
            "1. open": "15.75",
            "2. high": "15.86",
            "3. low": "15.65",
            "4. close": "15.65",
            "5. adjusted close": "15.65",
            "6. volume": "53063557",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-11": {
            "1. open": "16.04",
            "2. high": "16.04",
            "3. low": "15.48",
            "4. close": "15.73",
            "5. adjusted close": "15.73",
            "6. volume": "101863805",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-10": {
            "1. open": "16.39",
            "2. high": "16.39",
            "3. low": "16.18",
            "4. close": "16.24",
            "5. adjusted close": "16.24",
            "6. volume": "39952756",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-07": {
            "1. open": "16.58",
            "2. high": "16.58",
            "3. low": "16.31",
            "4. close": "16.4",
            "5. adjusted close": "16.4",
            "6. volume": "47831624",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-06": {
            "1. open": "16.43",
            "2. high": "16.7",
            "3. low": "16.35",
            "4. close": "16.65",
            "5. adjusted close": "16.65",
            "6. volume": "58926960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-05": {
            "1. open": "16.56",
            "2. high": "16.56",
            "3. low": "16.27",
            "4. close": "16.42",
            "5. adjusted close": "16.42",
            "6. volume": "36562268",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-04": {
            "1. open": "16.5",
            "2. high": "16.58",
            "3. low": "16.29",
            "4. close": "16.56",
            "5. adjusted close": "16.56",
            "6. volume": "34971041",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-03": {
            "1. open": "16.63",
            "2. high": "16.72",
            "3. low": "16.43",
            "4. close": "16.59",
            "5. adjusted close": "16.59",
            "6. volume": "43572431",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-28": {
            "1. open": "16.82",
            "2. high": "16.98",
            "3. low": "16.41",
            "4. close": "16.45",
            "5. adjusted close": "16.45",
            "6. volume": "59707813",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-27": {
            "1. open": "16.89",
            "2. high": "17.07",
            "3. low": "16.74",
            "4. close": "16.98",
            "5. adjusted close": "16.98",
            "6. volume": "57230605",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-26": {
            "1. open": "17.09",
            "2. high": "17.09",
            "3. low": "16.7",
            "4. close": "16.88",
            "5. adjusted close": "16.88",
            "6. volume": "72560374",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-25": {
            "1. open": "17.2",
            "2. high": "17.23",
            "3. low": "16.95",
            "4. close": "17.02",
            "5. adjusted close": "17.02",
            "6. volume": "78352708",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-24": {
            "1. open": "17.59",
            "2. high": "18.0",
            "3. low": "17.34",
            "4. close": "17.38",
            "5. adjusted close": "17.38",
            "6. volume": "127685265",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-21": {
            "1. open": "17.69",
            "2. high": "17.7",
            "3. low": "16.9",
            "4. close": "17.3",
            "5. adjusted close": "17.3",
            "6. volume": "108126174",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-20": {
            "1. open": "17.66",
            "2. high": "18.14",
            "3. low": "17.59",
            "4. close": "17.69",
            "5. adjusted close": "17.69",
            "6. volume": "52547189",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-19": {
            "1. open": "17.58",
            "2. high": "17.73",
            "3. low": "17.44",
            "4. close": "17.66",
            "5. adjusted close": "17.66",
            "6. volume": "54714160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-18": {
            "1. open": "18.39",
            "2. high": "18.39",
            "3. low": "17.5",
            "4. close": "17.58",
            "5. adjusted close": "17.58",
            "6. volume": "86410556",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-17": {
            "1. open": "18.42",
            "2. high": "18.94",
            "3. low": "18.0",
            "4. close": "18.45",
            "5. adjusted close": "18.45",
            "6. volume": "86317455",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-14": {
            "1. open": "18.4",
            "2. high": "18.7",
            "3. low": "18.08",
            "4. close": "18.33",
            "5. adjusted close": "18.33",
            "6. volume": "76201740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-13": {
            "1. open": "18.4",
            "2. high": "18.95",
            "3. low": "18.21",
            "4. close": "18.53",
            "5. adjusted close": "18.53",
            "6. volume": "103002866",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-12": {
            "1. open": "18.6",
            "2. high": "18.76",
            "3. low": "18.0",
            "4. close": "18.4",
            "5. adjusted close": "18.4",
            "6. volume": "134717992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-11": {
            "1. open": "18.2",
            "2. high": "19.79",
            "3. low": "17.63",
            "4. close": "19.01",
            "5. adjusted close": "19.01",
            "6. volume": "171853575",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-10": {
            "1. open": "18.5",
            "2. high": "19.25",
            "3. low": "18.08",
            "4. close": "18.18",
            "5. adjusted close": "18.18",
            "6. volume": "110357788",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-07": {
            "1. open": "17.1",
            "2. high": "18.44",
            "3. low": "17.05",
            "4. close": "18.05",
            "5. adjusted close": "18.05",
            "6. volume": "157098464",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-06": {
            "1. open": "17.0",
            "2. high": "17.02",
            "3. low": "16.53",
            "4. close": "16.98",
            "5. adjusted close": "16.98",
            "6. volume": "73223197",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-05": {
            "1. open": "17.3",
            "2. high": "17.3",
            "3. low": "16.93",
            "4. close": "17.05",
            "5. adjusted close": "17.05",
            "6. volume": "61927966",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-27": {
            "1. open": "17.31",
            "2. high": "17.89",
            "3. low": "17.11",
            "4. close": "17.16",
            "5. adjusted close": "17.16",
            "6. volume": "74809161",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-24": {
            "1. open": "16.26",
            "2. high": "17.07",
            "3. low": "16.2",
            "4. close": "16.94",
            "5. adjusted close": "16.94",
            "6. volume": "91187249",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-23": {
            "1. open": "16.45",
            "2. high": "16.73",
            "3. low": "16.26",
            "4. close": "16.27",
            "5. adjusted close": "16.27",
            "6. volume": "61237693",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-22": {
            "1. open": "16.67",
            "2. high": "16.72",
            "3. low": "16.13",
            "4. close": "16.27",
            "5. adjusted close": "16.27",
            "6. volume": "73363413",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-21": {
            "1. open": "17.2",
            "2. high": "17.32",
            "3. low": "16.82",
            "4. close": "16.91",
            "5. adjusted close": "16.91",
            "6. volume": "49628869",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-20": {
            "1. open": "16.88",
            "2. high": "17.46",
            "3. low": "16.88",
            "4. close": "17.09",
            "5. adjusted close": "17.09",
            "6. volume": "73257149",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-17": {
            "1. open": "16.77",
            "2. high": "16.91",
            "3. low": "16.52",
            "4. close": "16.8",
            "5. adjusted close": "16.8",
            "6. volume": "61248364",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-16": {
            "1. open": "16.3",
            "2. high": "17.12",
            "3. low": "16.3",
            "4. close": "16.88",
            "5. adjusted close": "16.88",
            "6. volume": "109677651",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-15": {
            "1. open": "16.8",
            "2. high": "16.85",
            "3. low": "16.19",
            "4. close": "16.3",
            "5. adjusted close": "16.3",
            "6. volume": "90167765",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-14": {
            "1. open": "16.28",
            "2. high": "17.38",
            "3. low": "16.2",
            "4. close": "17.05",
            "5. adjusted close": "17.05",
            "6. volume": "118605907",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-13": {
            "1. open": "17.1",
            "2. high": "17.36",
            "3. low": "16.18",
            "4. close": "16.27",
            "5. adjusted close": "16.27",
            "6. volume": "135152468",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-10": {
            "1. open": "17.38",
            "2. high": "18.18",
            "3. low": "17.38",
            "4. close": "17.63",
            "5. adjusted close": "17.63",
            "6. volume": "117028650",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-09": {
            "1. open": "17.8",
            "2. high": "17.99",
            "3. low": "16.91",
            "4. close": "17.41",
            "5. adjusted close": "17.41",
            "6. volume": "134117397",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-08": {
            "1. open": "18.3",
            "2. high": "18.38",
            "3. low": "16.99",
            "4. close": "17.89",
            "5. adjusted close": "17.89",
            "6. volume": "139189412",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-07": {
            "1. open": "17.95",
            "2. high": "18.61",
            "3. low": "17.81",
            "4. close": "18.59",
            "5. adjusted close": "18.59",
            "6. volume": "62482898",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-06": {
            "1. open": "17.9",
            "2. high": "18.61",
            "3. low": "17.74",
            "4. close": "17.87",
            "5. adjusted close": "17.87",
            "6. volume": "78238658",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-03": {
            "1. open": "18.86",
            "2. high": "19.06",
            "3. low": "18.0",
            "4. close": "18.01",
            "5. adjusted close": "18.01",
            "6. volume": "108053446",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-02": {
            "1. open": "20.5",
            "2. high": "20.57",
            "3. low": "18.81",
            "4. close": "19.03",
            "5. adjusted close": "19.03",
            "6. volume": "142480698",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-31": {
            "1. open": "20.76",
            "2. high": "21.3",
            "3. low": "20.5",
            "4. close": "20.76",
            "5. adjusted close": "20.76",
            "6. volume": "121839805",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-30": {
            "1. open": "19.81",
            "2. high": "21.3",
            "3. low": "19.41",
            "4. close": "21.04",
            "5. adjusted close": "21.04",
            "6. volume": "182909044",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-27": {
            "1. open": "18.76",
            "2. high": "20.22",
            "3. low": "18.38",
            "4. close": "19.81",
            "5. adjusted close": "19.81",
            "6. volume": "172346869",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-26": {
            "1. open": "18.88",
            "2. high": "19.28",
            "3. low": "18.7",
            "4. close": "18.84",
            "5. adjusted close": "18.84",
            "6. volume": "95376058",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-25": {
            "1. open": "18.61",
            "2. high": "19.4",
            "3. low": "18.54",
            "4. close": "18.85",
            "5. adjusted close": "18.85",
            "6. volume": "119824831",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-24": {
            "1. open": "18.13",
            "2. high": "18.8",
            "3. low": "17.93",
            "4. close": "18.62",
            "5. adjusted close": "18.62",
            "6. volume": "84834334",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-23": {
            "1. open": "18.16",
            "2. high": "18.62",
            "3. low": "17.88",
            "4. close": "18.13",
            "5. adjusted close": "18.13",
            "6. volume": "80651920",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-20": {
            "1. open": "18.2",
            "2. high": "18.55",
            "3. low": "18.0",
            "4. close": "18.19",
            "5. adjusted close": "18.19",
            "6. volume": "75367400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-19": {
            "1. open": "18.67",
            "2. high": "18.98",
            "3. low": "17.82",
            "4. close": "18.33",
            "5. adjusted close": "18.33",
            "6. volume": "125708149",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-18": {
            "1. open": "18.64",
            "2. high": "19.43",
            "3. low": "18.36",
            "4. close": "18.98",
            "5. adjusted close": "18.98",
            "6. volume": "154321097",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-17": {
            "1. open": "18.29",
            "2. high": "18.85",
            "3. low": "18.18",
            "4. close": "18.27",
            "5. adjusted close": "18.27",
            "6. volume": "124822939",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-16": {
            "1. open": "18.37",
            "2. high": "18.84",
            "3. low": "18.15",
            "4. close": "18.23",
            "5. adjusted close": "18.23",
            "6. volume": "154266767",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-13": {
            "1. open": "17.3",
            "2. high": "19.16",
            "3. low": "17.18",
            "4. close": "18.74",
            "5. adjusted close": "18.74",
            "6. volume": "310795206",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-12": {
            "1. open": "17.82",
            "2. high": "17.85",
            "3. low": "17.18",
            "4. close": "17.42",
            "5. adjusted close": "17.42",
            "6. volume": "112793312",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-11": {
            "1. open": "17.96",
            "2. high": "18.8",
            "3. low": "17.53",
            "4. close": "17.72",
            "5. adjusted close": "17.72",
            "6. volume": "126049564",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-10": {
            "1. open": "18.45",
            "2. high": "18.9",
            "3. low": "17.92",
            "4. close": "17.97",
            "5. adjusted close": "17.97",
            "6. volume": "103571222",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-09": {
            "1. open": "17.83",
            "2. high": "18.76",
            "3. low": "17.83",
            "4. close": "18.07",
            "5. adjusted close": "18.07",
            "6. volume": "93570895",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-06": {
            "1. open": "18.2",
            "2. high": "18.4",
            "3. low": "17.71",
            "4. close": "17.76",
            "5. adjusted close": "17.76",
            "6. volume": "79746690",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-05": {
            "1. open": "17.71",
            "2. high": "18.45",
            "3. low": "17.58",
            "4. close": "18.28",
            "5. adjusted close": "18.28",
            "6. volume": "101182023",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-04": {
            "1. open": "18.7",
            "2. high": "19.36",
            "3. low": "17.75",
            "4. close": "17.85",
            "5. adjusted close": "17.85",
            "6. volume": "142225194",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-03": {
            "1. open": "18.91",
            "2. high": "19.4",
            "3. low": "18.53",
            "4. close": "18.93",
            "5. adjusted close": "18.93",
            "6. volume": "158561320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-02": {
            "1. open": "16.95",
            "2. high": "19.34",
            "3. low": "16.93",
            "4. close": "19.0",
            "5. adjusted close": "19.0",
            "6. volume": "223583714",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-29": {
            "1. open": "17.22",
            "2. high": "18.04",
            "3. low": "17.2",
            "4. close": "17.58",
            "5. adjusted close": "17.58",
            "6. volume": "112892474",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-28": {
            "1. open": "17.78",
            "2. high": "17.9",
            "3. low": "16.94",
            "4. close": "17.43",
            "5. adjusted close": "17.43",
            "6. volume": "142629306",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-27": {
            "1. open": "18.17",
            "2. high": "18.63",
            "3. low": "17.1",
            "4. close": "17.93",
            "5. adjusted close": "17.93",
            "6. volume": "219235969",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-26": {
            "1. open": "18.76",
            "2. high": "19.14",
            "3. low": "18.31",
            "4. close": "18.37",
            "5. adjusted close": "18.37",
            "6. volume": "173697315",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-25": {
            "1. open": "18.9",
            "2. high": "19.78",
            "3. low": "18.3",
            "4. close": "19.5",
            "5. adjusted close": "19.5",
            "6. volume": "307510875",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-22": {
            "1. open": "18.05",
            "2. high": "19.14",
            "3. low": "17.68",
            "4. close": "17.98",
            "5. adjusted close": "17.98",
            "6. volume": "240354284",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-21": {
            "1. open": "16.88",
            "2. high": "18.86",
            "3. low": "16.87",
            "4. close": "18.28",
            "5. adjusted close": "18.28",
            "6. volume": "212750856",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-20": {
            "1. open": "16.3",
            "2. high": "17.32",
            "3. low": "16.3",
            "4. close": "17.15",
            "5. adjusted close": "17.15",
            "6. volume": "233213040",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-19": {
            "1. open": "17.12",
            "2. high": "17.41",
            "3. low": "16.52",
            "4. close": "16.52",
            "5. adjusted close": "16.52",
            "6. volume": "267626764",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-18": {
            "1. open": "19.0",
            "2. high": "19.0",
            "3. low": "18.0",
            "4. close": "18.35",
            "5. adjusted close": "18.35",
            "6. volume": "287884695",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-15": {
            "1. open": "16.2",
            "2. high": "17.99",
            "3. low": "15.85",
            "4. close": "17.27",
            "5. adjusted close": "17.27",
            "6. volume": "285097372",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-14": {
            "1. open": "16.99",
            "2. high": "17.6",
            "3. low": "15.3",
            "4. close": "16.72",
            "5. adjusted close": "16.72",
            "6. volume": "345733624",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-13": {
            "1. open": "15.84",
            "2. high": "16.73",
            "3. low": "15.81",
            "4. close": "16.73",
            "5. adjusted close": "16.73",
            "6. volume": "142180481",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-12": {
            "1. open": "14.19",
            "2. high": "15.21",
            "3. low": "14.15",
            "4. close": "15.21",
            "5. adjusted close": "15.21",
            "6. volume": "202762763",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-11": {
            "1. open": "13.32",
            "2. high": "13.84",
            "3. low": "13.3",
            "4. close": "13.83",
            "5. adjusted close": "13.83",
            "6. volume": "58658899",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-08": {
            "1. open": "13.68",
            "2. high": "13.75",
            "3. low": "13.36",
            "4. close": "13.43",
            "5. adjusted close": "13.43",
            "6. volume": "49075769",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-07": {
            "1. open": "13.15",
            "2. high": "13.57",
            "3. low": "13.15",
            "4. close": "13.56",
            "5. adjusted close": "13.56",
            "6. volume": "41589826",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-06": {
            "1. open": "13.27",
            "2. high": "13.43",
            "3. low": "13.22",
            "4. close": "13.28",
            "5. adjusted close": "13.28",
            "6. volume": "40659434",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-05": {
            "1. open": "13.1",
            "2. high": "13.29",
            "3. low": "12.96",
            "4. close": "13.27",
            "5. adjusted close": "13.27",
            "6. volume": "42644052",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-04": {
            "1. open": "12.86",
            "2. high": "13.17",
            "3. low": "12.86",
            "4. close": "13.17",
            "5. adjusted close": "13.17",
            "6. volume": "35886462",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-01": {
            "1. open": "12.85",
            "2. high": "12.99",
            "3. low": "12.77",
            "4. close": "12.89",
            "5. adjusted close": "12.89",
            "6. volume": "30198765",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-31": {
            "1. open": "13.01",
            "2. high": "13.08",
            "3. low": "12.73",
            "4. close": "12.87",
            "5. adjusted close": "12.87",
            "6. volume": "44980575",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-30": {
            "1. open": "13.18",
            "2. high": "13.33",
            "3. low": "13.1",
            "4. close": "13.18",
            "5. adjusted close": "13.18",
            "6. volume": "22218782",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-29": {
            "1. open": "13.49",
            "2. high": "13.51",
            "3. low": "13.26",
            "4. close": "13.3",
            "5. adjusted close": "13.3",
            "6. volume": "28092946",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-28": {
            "1. open": "13.35",
            "2. high": "13.47",
            "3. low": "13.28",
            "4. close": "13.45",
            "5. adjusted close": "13.45",
            "6. volume": "29340939",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-25": {
            "1. open": "13.19",
            "2. high": "13.38",
            "3. low": "13.17",
            "4. close": "13.35",
            "5. adjusted close": "13.35",
            "6. volume": "25856767",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-24": {
            "1. open": "13.45",
            "2. high": "13.45",
            "3. low": "13.14",
            "4. close": "13.18",
            "5. adjusted close": "13.18",
            "6. volume": "28770632",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-23": {
            "1. open": "13.2",
            "2. high": "13.48",
            "3. low": "13.1",
            "4. close": "13.45",
            "5. adjusted close": "13.45",
            "6. volume": "39536178",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-22": {
            "1. open": "12.9",
            "2. high": "13.25",
            "3. low": "12.9",
            "4. close": "13.12",
            "5. adjusted close": "13.12",
            "6. volume": "37643225",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-21": {
            "1. open": "13.18",
            "2. high": "13.2",
            "3. low": "12.85",
            "4. close": "12.94",
            "5. adjusted close": "12.94",
            "6. volume": "42688582",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-18": {
            "1. open": "12.8",
            "2. high": "13.3",
            "3. low": "12.66",
            "4. close": "13.11",
            "5. adjusted close": "13.11",
            "6. volume": "41972962",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-17": {
            "1. open": "13.08",
            "2. high": "13.2",
            "3. low": "12.79",
            "4. close": "12.8",
            "5. adjusted close": "12.8",
            "6. volume": "26755392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-16": {
            "1. open": "13.08",
            "2. high": "13.22",
            "3. low": "12.97",
            "4. close": "13.07",
            "5. adjusted close": "13.07",
            "6. volume": "27607313",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-15": {
            "1. open": "13.58",
            "2. high": "13.58",
            "3. low": "13.19",
            "4. close": "13.2",
            "5. adjusted close": "13.2",
            "6. volume": "30858755",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-14": {
            "1. open": "13.67",
            "2. high": "13.78",
            "3. low": "13.5",
            "4. close": "13.63",
            "5. adjusted close": "13.63",
            "6. volume": "34868201",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-11": {
            "1. open": "13.91",
            "2. high": "14.09",
            "3. low": "13.49",
            "4. close": "13.67",
            "5. adjusted close": "13.67",
            "6. volume": "29933464",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-10": {
            "1. open": "13.62",
            "2. high": "14.17",
            "3. low": "13.52",
            "4. close": "13.92",
            "5. adjusted close": "13.92",
            "6. volume": "54663906",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-09": {
            "1. open": "14.7",
            "2. high": "14.7",
            "3. low": "13.59",
            "4. close": "13.59",
            "5. adjusted close": "13.59",
            "6. volume": "69300393",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-08": {
            "1. open": "16.0",
            "2. high": "16.07",
            "3. low": "14.56",
            "4. close": "14.91",
            "5. adjusted close": "14.91",
            "6. volume": "101611980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-30": {
            "1. open": "13.9",
            "2. high": "14.69",
            "3. low": "13.9",
            "4. close": "14.63",
            "5. adjusted close": "14.63",
            "6. volume": "78191866",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-27": {
            "1. open": "13.37",
            "2. high": "13.59",
            "3. low": "13.26",
            "4. close": "13.57",
            "5. adjusted close": "13.57",
            "6. volume": "24306730",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-26": {
            "1. open": "12.55",
            "2. high": "13.23",
            "3. low": "12.52",
            "4. close": "13.22",
            "5. adjusted close": "13.22",
            "6. volume": "36219119",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-25": {
            "1. open": "12.45",
            "2. high": "12.86",
            "3. low": "12.41",
            "4. close": "12.56",
            "5. adjusted close": "12.56",
            "6. volume": "35291760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-24": {
            "1. open": "11.97",
            "2. high": "12.25",
            "3. low": "11.83",
            "4. close": "12.23",
            "5. adjusted close": "12.23",
            "6. volume": "27100584",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-23": {
            "1. open": "11.8",
            "2. high": "11.95",
            "3. low": "11.77",
            "4. close": "11.89",
            "5. adjusted close": "11.89",
            "6. volume": "10120612",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-20": {
            "1. open": "11.84",
            "2. high": "11.94",
            "3. low": "11.68",
            "4. close": "11.86",
            "5. adjusted close": "11.86",
            "6. volume": "22415368",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-19": {
            "1. open": "11.8",
            "2. high": "11.9",
            "3. low": "11.67",
            "4. close": "11.83",
            "5. adjusted close": "11.83",
            "6. volume": "15827496",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-18": {
            "1. open": "11.55",
            "2. high": "11.85",
            "3. low": "11.52",
            "4. close": "11.78",
            "5. adjusted close": "11.78",
            "6. volume": "16165619",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-13": {
            "1. open": "11.67",
            "2. high": "11.71",
            "3. low": "11.49",
            "4. close": "11.55",
            "5. adjusted close": "11.55",
            "6. volume": "17780015",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-12": {
            "1. open": "11.82",
            "2. high": "11.84",
            "3. low": "11.66",
            "4. close": "11.67",
            "5. adjusted close": "11.67",
            "6. volume": "16280074",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-11": {
            "1. open": "11.8",
            "2. high": "11.95",
            "3. low": "11.7",
            "4. close": "11.82",
            "5. adjusted close": "11.82",
            "6. volume": "17006758",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-10": {
            "1. open": "12.15",
            "2. high": "12.16",
            "3. low": "11.75",
            "4. close": "11.79",
            "5. adjusted close": "11.79",
            "6. volume": "22961502",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-09": {
            "1. open": "12.27",
            "2. high": "12.34",
            "3. low": "12.09",
            "4. close": "12.14",
            "5. adjusted close": "12.14",
            "6. volume": "14838900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-06": {
            "1. open": "12.16",
            "2. high": "12.5",
            "3. low": "12.16",
            "4. close": "12.28",
            "5. adjusted close": "12.28",
            "6. volume": "20286281",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-05": {
            "1. open": "12.09",
            "2. high": "12.21",
            "3. low": "12.08",
            "4. close": "12.15",
            "5. adjusted close": "12.15",
            "6. volume": "15653677",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-04": {
            "1. open": "12.12",
            "2. high": "12.23",
            "3. low": "12.08",
            "4. close": "12.09",
            "5. adjusted close": "12.09",
            "6. volume": "13992450",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-03": {
            "1. open": "12.13",
            "2. high": "12.23",
            "3. low": "12.07",
            "4. close": "12.23",
            "5. adjusted close": "12.23",
            "6. volume": "17434531",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-02": {
            "1. open": "12.48",
            "2. high": "12.54",
            "3. low": "12.17",
            "4. close": "12.17",
            "5. adjusted close": "12.17",
            "6. volume": "24264236",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-30": {
            "1. open": "12.49",
            "2. high": "12.78",
            "3. low": "12.2",
            "4. close": "12.56",
            "5. adjusted close": "12.56",
            "6. volume": "29042115",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-29": {
            "1. open": "12.59",
            "2. high": "12.64",
            "3. low": "12.54",
            "4. close": "12.55",
            "5. adjusted close": "12.55",
            "6. volume": "13347641",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-28": {
            "1. open": "12.79",
            "2. high": "12.82",
            "3. low": "12.5",
            "4. close": "12.55",
            "5. adjusted close": "12.55",
            "6. volume": "15112790",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-27": {
            "1. open": "12.85",
            "2. high": "12.93",
            "3. low": "12.71",
            "4. close": "12.76",
            "5. adjusted close": "12.76",
            "6. volume": "10292850",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-26": {
            "1. open": "13.02",
            "2. high": "13.09",
            "3. low": "12.81",
            "4. close": "12.88",
            "5. adjusted close": "12.88",
            "6. volume": "14843500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-23": {
            "1. open": "12.68",
            "2. high": "13.04",
            "3. low": "12.67",
            "4. close": "13.0",
            "5. adjusted close": "13.0",
            "6. volume": "16639102",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-22": {
            "1. open": "12.8",
            "2. high": "12.83",
            "3. low": "12.66",
            "4. close": "12.67",
            "5. adjusted close": "12.67",
            "6. volume": "17397828",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-21": {
            "1. open": "12.83",
            "2. high": "12.89",
            "3. low": "12.75",
            "4. close": "12.84",
            "5. adjusted close": "12.84",
            "6. volume": "14286023",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-20": {
            "1. open": "13.11",
            "2. high": "13.14",
            "3. low": "12.85",
            "4. close": "12.88",
            "5. adjusted close": "12.88",
            "6. volume": "19572867",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-19": {
            "1. open": "13.14",
            "2. high": "13.37",
            "3. low": "13.08",
            "4. close": "13.09",
            "5. adjusted close": "13.09",
            "6. volume": "22586229",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-16": {
            "1. open": "13.18",
            "2. high": "13.3",
            "3. low": "13.05",
            "4. close": "13.08",
            "5. adjusted close": "13.08",
            "6. volume": "20630845",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-15": {
            "1. open": "13.33",
            "2. high": "13.52",
            "3. low": "13.28",
            "4. close": "13.46",
            "5. adjusted close": "13.46",
            "6. volume": "19279301",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-14": {
            "1. open": "13.62",
            "2. high": "13.63",
            "3. low": "13.33",
            "4. close": "13.33",
            "5. adjusted close": "13.33",
            "6. volume": "19171032",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-13": {
            "1. open": "13.73",
            "2. high": "13.78",
            "3. low": "13.55",
            "4. close": "13.65",
            "5. adjusted close": "13.65",
            "6. volume": "12577887",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-12": {
            "1. open": "13.85",
            "2. high": "13.89",
            "3. low": "13.62",
            "4. close": "13.74",
            "5. adjusted close": "13.74",
            "6. volume": "10781384",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-09": {
            "1. open": "14.12",
            "2. high": "14.21",
            "3. low": "13.86",
            "4. close": "13.86",
            "5. adjusted close": "13.86",
            "6. volume": "13641071",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-08": {
            "1. open": "14.15",
            "2. high": "14.24",
            "3. low": "14.08",
            "4. close": "14.08",
            "5. adjusted close": "14.08",
            "6. volume": "10613500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-07": {
            "1. open": "14.34",
            "2. high": "14.34",
            "3. low": "14.18",
            "4. close": "14.18",
            "5. adjusted close": "14.18",
            "6. volume": "10472790",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-06": {
            "1. open": "14.55",
            "2. high": "14.66",
            "3. low": "14.16",
            "4. close": "14.25",
            "5. adjusted close": "14.25",
            "6. volume": "20007392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-05": {
            "1. open": "14.6",
            "2. high": "14.74",
            "3. low": "14.51",
            "4. close": "14.52",
            "5. adjusted close": "14.52",
            "6. volume": "17649960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-02": {
            "1. open": "14.65",
            "2. high": "14.72",
            "3. low": "14.5",
            "4. close": "14.55",
            "5. adjusted close": "14.55",
            "6. volume": "12945335",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-01": {
            "1. open": "14.68",
            "2. high": "14.8",
            "3. low": "14.61",
            "4. close": "14.73",
            "5. adjusted close": "14.73",
            "6. volume": "14706888",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-31": {
            "1. open": "14.45",
            "2. high": "14.75",
            "3. low": "14.38",
            "4. close": "14.68",
            "5. adjusted close": "14.68",
            "6. volume": "19729903",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-30": {
            "1. open": "14.7",
            "2. high": "14.7",
            "3. low": "14.35",
            "4. close": "14.45",
            "5. adjusted close": "14.45",
            "6. volume": "17682002",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-29": {
            "1. open": "14.49",
            "2. high": "14.75",
            "3. low": "14.44",
            "4. close": "14.6",
            "5. adjusted close": "14.6",
            "6. volume": "15159963",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-26": {
            "1. open": "14.57",
            "2. high": "14.63",
            "3. low": "14.37",
            "4. close": "14.43",
            "5. adjusted close": "14.43",
            "6. volume": "16843363",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-25": {
            "1. open": "14.5",
            "2. high": "14.58",
            "3. low": "14.44",
            "4. close": "14.5",
            "5. adjusted close": "14.5",
            "6. volume": "14174583",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-24": {
            "1. open": "14.63",
            "2. high": "14.7",
            "3. low": "14.45",
            "4. close": "14.49",
            "5. adjusted close": "14.49",
            "6. volume": "19035516",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-23": {
            "1. open": "14.85",
            "2. high": "14.98",
            "3. low": "14.69",
            "4. close": "14.69",
            "5. adjusted close": "14.69",
            "6. volume": "24571469",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-22": {
            "1. open": "14.83",
            "2. high": "14.94",
            "3. low": "14.73",
            "4. close": "14.91",
            "5. adjusted close": "14.91",
            "6. volume": "26502356",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-19": {
            "1. open": "14.8",
            "2. high": "14.95",
            "3. low": "14.7",
            "4. close": "14.87",
            "5. adjusted close": "14.87",
            "6. volume": "30877907",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-18": {
            "1. open": "14.75",
            "2. high": "14.84",
            "3. low": "14.63",
            "4. close": "14.77",
            "5. adjusted close": "14.77",
            "6. volume": "32215188",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-17": {
            "1. open": "14.89",
            "2. high": "14.95",
            "3. low": "14.37",
            "4. close": "14.81",
            "5. adjusted close": "14.81",
            "6. volume": "51953001",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-16": {
            "1. open": "14.3",
            "2. high": "14.56",
            "3. low": "14.18",
            "4. close": "14.52",
            "5. adjusted close": "14.52",
            "6. volume": "24047117",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-15": {
            "1. open": "14.18",
            "2. high": "14.36",
            "3. low": "14.16",
            "4. close": "14.23",
            "5. adjusted close": "14.23",
            "6. volume": "16168528",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-12": {
            "1. open": "14.02",
            "2. high": "14.24",
            "3. low": "13.99",
            "4. close": "14.2",
            "5. adjusted close": "14.2",
            "6. volume": "16048743",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-11": {
            "1. open": "13.87",
            "2. high": "14.07",
            "3. low": "13.87",
            "4. close": "14.02",
            "5. adjusted close": "14.02",
            "6. volume": "15784191",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-10": {
            "1. open": "13.4",
            "2. high": "13.84",
            "3. low": "13.4",
            "4. close": "13.82",
            "5. adjusted close": "13.82",
            "6. volume": "17456235",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-09": {
            "1. open": "13.37",
            "2. high": "13.5",
            "3. low": "13.2",
            "4. close": "13.5",
            "5. adjusted close": "13.5",
            "6. volume": "13699669",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-08": {
            "1. open": "13.57",
            "2. high": "13.6",
            "3. low": "13.36",
            "4. close": "13.38",
            "5. adjusted close": "13.38",
            "6. volume": "15543202",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-05": {
            "1. open": "13.67",
            "2. high": "13.71",
            "3. low": "13.58",
            "4. close": "13.62",
            "5. adjusted close": "13.62",
            "6. volume": "13008354",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-04": {
            "1. open": "13.78",
            "2. high": "13.89",
            "3. low": "13.64",
            "4. close": "13.7",
            "5. adjusted close": "13.7",
            "6. volume": "11689817",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-03": {
            "1. open": "13.75",
            "2. high": "13.83",
            "3. low": "13.74",
            "4. close": "13.77",
            "5. adjusted close": "13.77",
            "6. volume": "9111590",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-02": {
            "1. open": "13.85",
            "2. high": "13.92",
            "3. low": "13.73",
            "4. close": "13.75",
            "5. adjusted close": "13.75",
            "6. volume": "11938041",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-01": {
            "1. open": "13.83",
            "2. high": "13.92",
            "3. low": "13.73",
            "4. close": "13.86",
            "5. adjusted close": "13.86",
            "6. volume": "10623130",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-28": {
            "1. open": "13.81",
            "2. high": "13.98",
            "3. low": "13.79",
            "4. close": "13.86",
            "5. adjusted close": "13.86",
            "6. volume": "12504201",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-27": {
            "1. open": "13.9",
            "2. high": "13.9",
            "3. low": "13.74",
            "4. close": "13.79",
            "5. adjusted close": "13.79",
            "6. volume": "12789901",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-26": {
            "1. open": "13.96",
            "2. high": "13.99",
            "3. low": "13.82",
            "4. close": "13.94",
            "5. adjusted close": "13.94",
            "6. volume": "12385978",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-25": {
            "1. open": "14.05",
            "2. high": "14.16",
            "3. low": "13.9",
            "4. close": "13.96",
            "5. adjusted close": "13.96",
            "6. volume": "15171884",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-24": {
            "1. open": "14.1",
            "2. high": "14.11",
            "3. low": "13.91",
            "4. close": "14.0",
            "5. adjusted close": "14.0",
            "6. volume": "15276850",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-21": {
            "1. open": "13.99",
            "2. high": "14.14",
            "3. low": "13.98",
            "4. close": "14.05",
            "5. adjusted close": "14.05",
            "6. volume": "13625690",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-20": {
            "1. open": "14.16",
            "2. high": "14.19",
            "3. low": "13.97",
            "4. close": "14.02",
            "5. adjusted close": "14.02",
            "6. volume": "11632229",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-19": {
            "1. open": "14.34",
            "2. high": "14.37",
            "3. low": "14.16",
            "4. close": "14.16",
            "5. adjusted close": "14.16",
            "6. volume": "12680261",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-18": {
            "1. open": "14.35",
            "2. high": "14.44",
            "3. low": "14.25",
            "4. close": "14.36",
            "5. adjusted close": "14.36",
            "6. volume": "18886488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-17": {
            "1. open": "14.25",
            "2. high": "14.6",
            "3. low": "14.21",
            "4. close": "14.32",
            "5. adjusted close": "14.32",
            "6. volume": "26423734",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-14": {
            "1. open": "13.9",
            "2. high": "14.36",
            "3. low": "13.86",
            "4. close": "14.3",
            "5. adjusted close": "14.3",
            "6. volume": "28177548",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-13": {
            "1. open": "14.05",
            "2. high": "14.07",
            "3. low": "13.75",
            "4. close": "13.97",
            "5. adjusted close": "13.97",
            "6. volume": "25774253",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-12": {
            "1. open": "14.1",
            "2. high": "14.22",
            "3. low": "14.06",
            "4. close": "14.19",
            "5. adjusted close": "14.19",
            "6. volume": "17072103",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-11": {
            "1. open": "14.1",
            "2. high": "14.16",
            "3. low": "13.87",
            "4. close": "14.1",
            "5. adjusted close": "14.1",
            "6. volume": "24193313",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-07": {
            "1. open": "14.17",
            "2. high": "14.2",
            "3. low": "14.07",
            "4. close": "14.11",
            "5. adjusted close": "14.11",
            "6. volume": "13137740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-06": {
            "1. open": "14.17",
            "2. high": "14.21",
            "3. low": "14.06",
            "4. close": "14.14",
            "5. adjusted close": "14.14",
            "6. volume": "14557795",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-05": {
            "1. open": "14.28",
            "2. high": "14.36",
            "3. low": "14.15",
            "4. close": "14.17",
            "5. adjusted close": "14.17",
            "6. volume": "16067302",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-04": {
            "1. open": "14.32",
            "2. high": "14.39",
            "3. low": "14.19",
            "4. close": "14.26",
            "5. adjusted close": "14.26",
            "6. volume": "20738906",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-03": {
            "1. open": "14.16",
            "2. high": "14.44",
            "3. low": "14.15",
            "4. close": "14.4",
            "5. adjusted close": "14.4",
            "6. volume": "35992308",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-31": {
            "1. open": "14.23",
            "2. high": "14.33",
            "3. low": "14.07",
            "4. close": "14.07",
            "5. adjusted close": "14.07",
            "6. volume": "20154358",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-30": {
            "1. open": "14.17",
            "2. high": "14.35",
            "3. low": "14.16",
            "4. close": "14.23",
            "5. adjusted close": "14.23",
            "6. volume": "16339594",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-29": {
            "1. open": "14.07",
            "2. high": "14.17",
            "3. low": "14.07",
            "4. close": "14.13",
            "5. adjusted close": "14.13",
            "6. volume": "11990881",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-28": {
            "1. open": "14.34",
            "2. high": "14.37",
            "3. low": "14.08",
            "4. close": "14.09",
            "5. adjusted close": "14.09",
            "6. volume": "18863489",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-27": {
            "1. open": "14.29",
            "2. high": "14.47",
            "3. low": "14.25",
            "4. close": "14.38",
            "5. adjusted close": "14.38",
            "6. volume": "20435966",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-24": {
            "1. open": "14.16",
            "2. high": "14.25",
            "3. low": "14.13",
            "4. close": "14.19",
            "5. adjusted close": "14.19",
            "6. volume": "15336166",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-23": {
            "1. open": "14.45",
            "2. high": "14.45",
            "3. low": "14.08",
            "4. close": "14.18",
            "5. adjusted close": "14.18",
            "6. volume": "27601041",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-22": {
            "1. open": "14.45",
            "2. high": "14.47",
            "3. low": "14.41",
            "4. close": "14.43",
            "5. adjusted close": "14.43",
            "6. volume": "13275917",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-21": {
            "1. open": "14.43",
            "2. high": "14.49",
            "3. low": "14.34",
            "4. close": "14.47",
            "5. adjusted close": "14.47",
            "6. volume": "14662111",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-20": {
            "1. open": "14.5",
            "2. high": "14.54",
            "3. low": "14.41",
            "4. close": "14.42",
            "5. adjusted close": "14.42",
            "6. volume": "18615109",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-17": {
            "1. open": "14.4",
            "2. high": "14.52",
            "3. low": "14.37",
            "4. close": "14.52",
            "5. adjusted close": "14.52",
            "6. volume": "19506034",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-16": {
            "1. open": "14.48",
            "2. high": "14.52",
            "3. low": "14.36",
            "4. close": "14.4",
            "5. adjusted close": "14.4",
            "6. volume": "20142252",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-15": {
            "1. open": "14.59",
            "2. high": "14.59",
            "3. low": "14.42",
            "4. close": "14.46",
            "5. adjusted close": "14.46",
            "6. volume": "13691715",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-14": {
            "1. open": "14.62",
            "2. high": "14.72",
            "3. low": "14.55",
            "4. close": "14.6",
            "5. adjusted close": "14.6",
            "6. volume": "18653766",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-13": {
            "1. open": "14.57",
            "2. high": "14.62",
            "3. low": "14.4",
            "4. close": "14.6",
            "5. adjusted close": "14.6",
            "6. volume": "18190586",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-10": {
            "1. open": "14.58",
            "2. high": "14.62",
            "3. low": "14.45",
            "4. close": "14.61",
            "5. adjusted close": "14.61",
            "6. volume": "18415667",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-09": {
            "1. open": "14.57",
            "2. high": "14.61",
            "3. low": "14.52",
            "4. close": "14.57",
            "5. adjusted close": "14.57",
            "6. volume": "17479548",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-08": {
            "1. open": "14.51",
            "2. high": "14.6",
            "3. low": "14.45",
            "4. close": "14.55",
            "5. adjusted close": "14.55",
            "6. volume": "18876702",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-07": {
            "1. open": "14.8",
            "2. high": "14.8",
            "3. low": "14.53",
            "4. close": "14.56",
            "5. adjusted close": "14.56",
            "6. volume": "27720797",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-06": {
            "1. open": "14.94",
            "2. high": "15.19",
            "3. low": "14.78",
            "4. close": "14.8",
            "5. adjusted close": "14.8",
            "6. volume": "37863959",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-30": {
            "1. open": "15.23",
            "2. high": "15.28",
            "3. low": "14.85",
            "4. close": "14.86",
            "5. adjusted close": "14.86",
            "6. volume": "35089018",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-29": {
            "1. open": "15.28",
            "2. high": "15.34",
            "3. low": "15.06",
            "4. close": "15.28",
            "5. adjusted close": "15.28",
            "6. volume": "25750119",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-26": {
            "1. open": "15.15",
            "2. high": "15.29",
            "3. low": "15.08",
            "4. close": "15.2",
            "5. adjusted close": "15.2",
            "6. volume": "19890608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-25": {
            "1. open": "14.94",
            "2. high": "15.19",
            "3. low": "14.85",
            "4. close": "15.14",
            "5. adjusted close": "15.14",
            "6. volume": "20036044",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-24": {
            "1. open": "15.01",
            "2. high": "15.07",
            "3. low": "14.83",
            "4. close": "14.94",
            "5. adjusted close": "14.94",
            "6. volume": "14470390",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-23": {
            "1. open": "15.05",
            "2. high": "15.15",
            "3. low": "14.98",
            "4. close": "15.01",
            "5. adjusted close": "15.01",
            "6. volume": "16571455",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-22": {
            "1. open": "15.2",
            "2. high": "15.34",
            "3. low": "15.06",
            "4. close": "15.09",
            "5. adjusted close": "15.09",
            "6. volume": "17463678",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-19": {
            "1. open": "15.3",
            "2. high": "15.4",
            "3. low": "15.18",
            "4. close": "15.23",
            "5. adjusted close": "15.23",
            "6. volume": "16190877",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-18": {
            "1. open": "15.13",
            "2. high": "15.41",
            "3. low": "15.1",
            "4. close": "15.36",
            "5. adjusted close": "15.36",
            "6. volume": "24492346",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-17": {
            "1. open": "15.17",
            "2. high": "15.23",
            "3. low": "15.02",
            "4. close": "15.19",
            "5. adjusted close": "15.19",
            "6. volume": "25181918",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-16": {
            "1. open": "15.2",
            "2. high": "15.32",
            "3. low": "15.07",
            "4. close": "15.23",
            "5. adjusted close": "15.23",
            "6. volume": "26810757",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-15": {
            "1. open": "15.0",
            "2. high": "15.28",
            "3. low": "14.94",
            "4. close": "15.21",
            "5. adjusted close": "15.21",
            "6. volume": "24380335",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-12": {
            "1. open": "15.27",
            "2. high": "15.3",
            "3. low": "15.01",
            "4. close": "15.02",
            "5. adjusted close": "15.02",
            "6. volume": "17958580",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-11": {
            "1. open": "15.24",
            "2. high": "15.37",
            "3. low": "15.03",
            "4. close": "15.27",
            "5. adjusted close": "15.27",
            "6. volume": "21065266",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-10": {
            "1. open": "15.32",
            "2. high": "15.47",
            "3. low": "15.16",
            "4. close": "15.28",
            "5. adjusted close": "15.28",
            "6. volume": "20563738",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-09": {
            "1. open": "15.35",
            "2. high": "15.38",
            "3. low": "15.18",
            "4. close": "15.3",
            "5. adjusted close": "15.3",
            "6. volume": "25806834",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-08": {
            "1. open": "15.42",
            "2. high": "15.77",
            "3. low": "15.27",
            "4. close": "15.31",
            "5. adjusted close": "15.31",
            "6. volume": "28601027",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-03": {
            "1. open": "15.38",
            "2. high": "15.39",
            "3. low": "15.23",
            "4. close": "15.35",
            "5. adjusted close": "15.35",
            "6. volume": "20677525",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-02": {
            "1. open": "15.35",
            "2. high": "15.41",
            "3. low": "15.24",
            "4. close": "15.29",
            "5. adjusted close": "15.29",
            "6. volume": "20488008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-01": {
            "1. open": "15.08",
            "2. high": "15.36",
            "3. low": "15.01",
            "4. close": "15.27",
            "5. adjusted close": "15.27",
            "6. volume": "25363548",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-29": {
            "1. open": "14.95",
            "2. high": "15.11",
            "3. low": "14.93",
            "4. close": "15.07",
            "5. adjusted close": "15.07",
            "6. volume": "15578999",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-28": {
            "1. open": "14.97",
            "2. high": "15.16",
            "3. low": "14.92",
            "4. close": "14.95",
            "5. adjusted close": "14.95",
            "6. volume": "28793695",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-27": {
            "1. open": "15.02",
            "2. high": "15.1",
            "3. low": "14.93",
            "4. close": "14.97",
            "5. adjusted close": "14.97",
            "6. volume": "20979021",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-26": {
            "1. open": "14.72",
            "2. high": "15.04",
            "3. low": "14.71",
            "4. close": "15.01",
            "5. adjusted close": "15.01",
            "6. volume": "21626072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-25": {
            "1. open": "14.84",
            "2. high": "14.92",
            "3. low": "14.73",
            "4. close": "14.73",
            "5. adjusted close": "14.73",
            "6. volume": "14130090",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-22": {
            "1. open": "14.98",
            "2. high": "14.98",
            "3. low": "14.72",
            "4. close": "14.85",
            "5. adjusted close": "14.85",
            "6. volume": "14872381",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-21": {
            "1. open": "14.88",
            "2. high": "15.01",
            "3. low": "14.83",
            "4. close": "14.9",
            "5. adjusted close": "14.9",
            "6. volume": "14966500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-20": {
            "1. open": "14.78",
            "2. high": "14.92",
            "3. low": "14.78",
            "4. close": "14.9",
            "5. adjusted close": "14.9",
            "6. volume": "13536141",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-19": {
            "1. open": "14.85",
            "2. high": "14.9",
            "3. low": "14.71",
            "4. close": "14.74",
            "5. adjusted close": "14.74",
            "6. volume": "12594050",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-18": {
            "1. open": "14.66",
            "2. high": "14.94",
            "3. low": "14.66",
            "4. close": "14.84",
            "5. adjusted close": "14.84",
            "6. volume": "20335381",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-15": {
            "1. open": "14.61",
            "2. high": "14.69",
            "3. low": "14.54",
            "4. close": "14.63",
            "5. adjusted close": "14.63",
            "6. volume": "22180917",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-14": {
            "1. open": "14.85",
            "2. high": "14.89",
            "3. low": "14.62",
            "4. close": "14.67",
            "5. adjusted close": "14.67",
            "6. volume": "15372695",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-13": {
            "1. open": "14.91",
            "2. high": "15.03",
            "3. low": "14.81",
            "4. close": "14.83",
            "5. adjusted close": "14.83",
            "6. volume": "16628090",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-12": {
            "1. open": "14.98",
            "2. high": "15.01",
            "3. low": "14.85",
            "4. close": "14.91",
            "5. adjusted close": "14.91",
            "6. volume": "18250065",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-11": {
            "1. open": "14.94",
            "2. high": "15.04",
            "3. low": "14.91",
            "4. close": "14.98",
            "5. adjusted close": "14.98",
            "6. volume": "15174531",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-08": {
            "1. open": "15.02",
            "2. high": "15.1",
            "3. low": "14.93",
            "4. close": "15.0",
            "5. adjusted close": "15.0",
            "6. volume": "12980461",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-07": {
            "1. open": "15.05",
            "2. high": "15.15",
            "3. low": "14.97",
            "4. close": "15.0",
            "5. adjusted close": "15.0",
            "6. volume": "16196605",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-06": {
            "1. open": "15.18",
            "2. high": "15.2",
            "3. low": "15.01",
            "4. close": "15.01",
            "5. adjusted close": "15.01",
            "6. volume": "16124021",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-05": {
            "1. open": "14.91",
            "2. high": "15.23",
            "3. low": "14.87",
            "4. close": "15.18",
            "5. adjusted close": "15.18",
            "6. volume": "29287938",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-04": {
            "1. open": "15.01",
            "2. high": "15.12",
            "3. low": "14.87",
            "4. close": "14.97",
            "5. adjusted close": "14.97",
            "6. volume": "18193527",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-01": {
            "1. open": "14.99",
            "2. high": "15.05",
            "3. low": "14.9",
            "4. close": "14.98",
            "5. adjusted close": "14.98",
            "6. volume": "16063057",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-29": {
            "1. open": "14.7",
            "2. high": "14.96",
            "3. low": "14.69",
            "4. close": "14.96",
            "5. adjusted close": "14.96",
            "6. volume": "22712765",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-28": {
            "1. open": "14.9",
            "2. high": "14.93",
            "3. low": "14.72",
            "4. close": "14.76",
            "5. adjusted close": "14.76",
            "6. volume": "22965065",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-27": {
            "1. open": "14.78",
            "2. high": "14.95",
            "3. low": "14.74",
            "4. close": "14.89",
            "5. adjusted close": "14.89",
            "6. volume": "14628244",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-26": {
            "1. open": "14.93",
            "2. high": "14.99",
            "3. low": "14.76",
            "4. close": "14.78",
            "5. adjusted close": "14.78",
            "6. volume": "22312587",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-23": {
            "1. open": "14.86",
            "2. high": "14.94",
            "3. low": "14.79",
            "4. close": "14.9",
            "5. adjusted close": "14.9",
            "6. volume": "14218577",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-22": {
            "1. open": "14.73",
            "2. high": "14.88",
            "3. low": "14.7",
            "4. close": "14.85",
            "5. adjusted close": "14.85",
            "6. volume": "14900255",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-21": {
            "1. open": "14.58",
            "2. high": "14.91",
            "3. low": "14.55",
            "4. close": "14.73",
            "5. adjusted close": "14.73",
            "6. volume": "21458102",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-20": {
            "1. open": "14.55",
            "2. high": "14.67",
            "3. low": "14.43",
            "4. close": "14.63",
            "5. adjusted close": "14.63",
            "6. volume": "20869101",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-19": {
            "1. open": "14.6",
            "2. high": "14.69",
            "3. low": "14.47",
            "4. close": "14.55",
            "5. adjusted close": "14.55",
            "6. volume": "25238358",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-08": {
            "1. open": "14.41",
            "2. high": "14.59",
            "3. low": "14.31",
            "4. close": "14.58",
            "5. adjusted close": "14.58",
            "6. volume": "34774454",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-07": {
            "1. open": "14.19",
            "2. high": "14.41",
            "3. low": "13.96",
            "4. close": "14.41",
            "5. adjusted close": "14.41",
            "6. volume": "38572940",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-06": {
            "1. open": "13.78",
            "2. high": "14.2",
            "3. low": "13.7",
            "4. close": "14.15",
            "5. adjusted close": "14.15",
            "6. volume": "34883086",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-05": {
            "1. open": "13.79",
            "2. high": "13.88",
            "3. low": "13.37",
            "4. close": "13.78",
            "5. adjusted close": "13.78",
            "6. volume": "35155601",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-02": {
            "1. open": "13.74",
            "2. high": "13.88",
            "3. low": "13.18",
            "4. close": "13.75",
            "5. adjusted close": "13.75",
            "6. volume": "36711380",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-01": {
            "1. open": "13.64",
            "2. high": "13.89",
            "3. low": "13.62",
            "4. close": "13.71",
            "5. adjusted close": "13.71",
            "6. volume": "23748167",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-31": {
            "1. open": "13.72",
            "2. high": "13.8",
            "3. low": "13.54",
            "4. close": "13.67",
            "5. adjusted close": "13.67",
            "6. volume": "25793412",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-30": {
            "1. open": "13.85",
            "2. high": "13.96",
            "3. low": "13.71",
            "4. close": "13.71",
            "5. adjusted close": "13.71",
            "6. volume": "18267196",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-29": {
            "1. open": "13.93",
            "2. high": "14.09",
            "3. low": "13.84",
            "4. close": "13.91",
            "5. adjusted close": "13.91",
            "6. volume": "22208721",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-26": {
            "1. open": "13.63",
            "2. high": "13.96",
            "3. low": "13.62",
            "4. close": "13.89",
            "5. adjusted close": "13.89",
            "6. volume": "26781312",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-25": {
            "1. open": "13.56",
            "2. high": "13.79",
            "3. low": "13.51",
            "4. close": "13.76",
            "5. adjusted close": "13.76",
            "6. volume": "29315920",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-24": {
            "1. open": "13.26",
            "2. high": "13.56",
            "3. low": "13.22",
            "4. close": "13.51",
            "5. adjusted close": "13.51",
            "6. volume": "22954111",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-23": {
            "1. open": "13.22",
            "2. high": "13.3",
            "3. low": "13.11",
            "4. close": "13.2",
            "5. adjusted close": "13.2",
            "6. volume": "17480310",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-22": {
            "1. open": "13.43",
            "2. high": "13.48",
            "3. low": "13.11",
            "4. close": "13.24",
            "5. adjusted close": "13.24",
            "6. volume": "31746593",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-19": {
            "1. open": "13.36",
            "2. high": "13.51",
            "3. low": "13.25",
            "4. close": "13.41",
            "5. adjusted close": "13.41",
            "6. volume": "22390884",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-18": {
            "1. open": "13.25",
            "2. high": "13.46",
            "3. low": "12.92",
            "4. close": "13.37",
            "5. adjusted close": "13.37",
            "6. volume": "35340902",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-17": {
            "1. open": "13.48",
            "2. high": "13.5",
            "3. low": "13.25",
            "4. close": "13.25",
            "5. adjusted close": "13.25",
            "6. volume": "16634695",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-16": {
            "1. open": "13.31",
            "2. high": "13.48",
            "3. low": "13.3",
            "4. close": "13.46",
            "5. adjusted close": "13.46",
            "6. volume": "17749141",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-15": {
            "1. open": "13.3",
            "2. high": "13.45",
            "3. low": "13.25",
            "4. close": "13.32",
            "5. adjusted close": "13.32",
            "6. volume": "10485185",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-12": {
            "1. open": "13.34",
            "2. high": "13.42",
            "3. low": "13.3",
            "4. close": "13.32",
            "5. adjusted close": "13.32",
            "6. volume": "9496027",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-11": {
            "1. open": "13.22",
            "2. high": "13.4",
            "3. low": "13.16",
            "4. close": "13.38",
            "5. adjusted close": "13.38",
            "6. volume": "13831578",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-10": {
            "1. open": "13.19",
            "2. high": "13.27",
            "3. low": "13.15",
            "4. close": "13.22",
            "5. adjusted close": "13.22",
            "6. volume": "12375447",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-09": {
            "1. open": "13.13",
            "2. high": "13.23",
            "3. low": "13.09",
            "4. close": "13.22",
            "5. adjusted close": "13.22",
            "6. volume": "18259482",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-08": {
            "1. open": "13.3",
            "2. high": "13.38",
            "3. low": "13.08",
            "4. close": "13.12",
            "5. adjusted close": "13.12",
            "6. volume": "21877681",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-05": {
            "1. open": "13.42",
            "2. high": "13.53",
            "3. low": "13.27",
            "4. close": "13.34",
            "5. adjusted close": "13.34",
            "6. volume": "17574801",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-04": {
            "1. open": "13.51",
            "2. high": "13.56",
            "3. low": "13.31",
            "4. close": "13.42",
            "5. adjusted close": "13.42",
            "6. volume": "16882051",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-03": {
            "1. open": "13.4",
            "2. high": "13.53",
            "3. low": "13.37",
            "4. close": "13.5",
            "5. adjusted close": "13.5",
            "6. volume": "12174675",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-02": {
            "1. open": "13.56",
            "2. high": "13.75",
            "3. low": "13.41",
            "4. close": "13.42",
            "5. adjusted close": "13.42",
            "6. volume": "18821008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-29": {
            "1. open": "13.49",
            "2. high": "13.63",
            "3. low": "13.43",
            "4. close": "13.53",
            "5. adjusted close": "13.53",
            "6. volume": "28187108",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-28": {
            "1. open": "13.21",
            "2. high": "13.52",
            "3. low": "13.2",
            "4. close": "13.52",
            "5. adjusted close": "13.52",
            "6. volume": "19838701",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-27": {
            "1. open": "13.31",
            "2. high": "13.39",
            "3. low": "13.15",
            "4. close": "13.3",
            "5. adjusted close": "13.3",
            "6. volume": "14995706",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-26": {
            "1. open": "13.38",
            "2. high": "13.38",
            "3. low": "13.26",
            "4. close": "13.29",
            "5. adjusted close": "13.29",
            "6. volume": "10887341",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-25": {
            "1. open": "13.36",
            "2. high": "13.48",
            "3. low": "13.31",
            "4. close": "13.38",
            "5. adjusted close": "13.38",
            "6. volume": "12411972",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-22": {
            "1. open": "13.35",
            "2. high": "13.49",
            "3. low": "13.25",
            "4. close": "13.4",
            "5. adjusted close": "13.4",
            "6. volume": "15542354",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-21": {
            "1. open": "13.25",
            "2. high": "13.37",
            "3. low": "13.2",
            "4. close": "13.35",
            "5. adjusted close": "13.35",
            "6. volume": "17150144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-20": {
            "1. open": "13.43",
            "2. high": "13.5",
            "3. low": "13.28",
            "4. close": "13.28",
            "5. adjusted close": "13.28",
            "6. volume": "15801914",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-19": {
            "1. open": "13.46",
            "2. high": "13.52",
            "3. low": "13.35",
            "4. close": "13.45",
            "5. adjusted close": "13.45",
            "6. volume": "14732702",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-18": {
            "1. open": "13.43",
            "2. high": "13.52",
            "3. low": "13.3",
            "4. close": "13.47",
            "5. adjusted close": "13.47",
            "6. volume": "14633147",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-15": {
            "1. open": "13.63",
            "2. high": "13.66",
            "3. low": "13.46",
            "4. close": "13.49",
            "5. adjusted close": "13.49",
            "6. volume": "18136731",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-14": {
            "1. open": "13.82",
            "2. high": "13.89",
            "3. low": "13.59",
            "4. close": "13.61",
            "5. adjusted close": "13.61",
            "6. volume": "16898939",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-13": {
            "1. open": "13.94",
            "2. high": "14.03",
            "3. low": "13.76",
            "4. close": "13.77",
            "5. adjusted close": "13.77",
            "6. volume": "17967732",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-12": {
            "1. open": "13.92",
            "2. high": "14.05",
            "3. low": "13.83",
            "4. close": "14.0",
            "5. adjusted close": "14.0",
            "6. volume": "17072025",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-11": {
            "1. open": "14.06",
            "2. high": "14.07",
            "3. low": "13.8",
            "4. close": "13.99",
            "5. adjusted close": "13.99",
            "6. volume": "32235415",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-08": {
            "1. open": "13.98",
            "2. high": "14.19",
            "3. low": "13.95",
            "4. close": "14.12",
            "5. adjusted close": "14.12",
            "6. volume": "32166015",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-07": {
            "1. open": "14.09",
            "2. high": "14.09",
            "3. low": "13.74",
            "4. close": "14.04",
            "5. adjusted close": "14.04",
            "6. volume": "30771157",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-06": {
            "1. open": "14.43",
            "2. high": "14.47",
            "3. low": "14.08",
            "4. close": "14.09",
            "5. adjusted close": "14.09",
            "6. volume": "39039828",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-05": {
            "1. open": "14.7",
            "2. high": "14.73",
            "3. low": "14.42",
            "4. close": "14.44",
            "5. adjusted close": "14.44",
            "6. volume": "19334241",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-04": {
            "1. open": "14.86",
            "2. high": "14.96",
            "3. low": "14.69",
            "4. close": "14.71",
            "5. adjusted close": "14.71",
            "6. volume": "18803877",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-01": {
            "1. open": "14.85",
            "2. high": "14.89",
            "3. low": "14.65",
            "4. close": "14.86",
            "5. adjusted close": "14.86",
            "6. volume": "26717481",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-30": {
            "1. open": "15.0",
            "2. high": "15.08",
            "3. low": "14.8",
            "4. close": "14.88",
            "5. adjusted close": "14.88",
            "6. volume": "24312755",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-29": {
            "1. open": "15.36",
            "2. high": "15.37",
            "3. low": "14.96",
            "4. close": "15.05",
            "5. adjusted close": "15.05",
            "6. volume": "37337878",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-28": {
            "1. open": "15.31",
            "2. high": "15.45",
            "3. low": "14.91",
            "4. close": "15.37",
            "5. adjusted close": "15.37",
            "6. volume": "62497031",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-27": {
            "1. open": "14.95",
            "2. high": "15.62",
            "3. low": "14.75",
            "4. close": "15.49",
            "5. adjusted close": "15.49",
            "6. volume": "94795391",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-24": {
            "1. open": "14.69",
            "2. high": "14.78",
            "3. low": "14.56",
            "4. close": "14.58",
            "5. adjusted close": "14.58",
            "6. volume": "20115746",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-23": {
            "1. open": "14.38",
            "2. high": "14.72",
            "3. low": "14.36",
            "4. close": "14.69",
            "5. adjusted close": "14.69",
            "6. volume": "28675432",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-22": {
            "1. open": "14.41",
            "2. high": "14.48",
            "3. low": "14.32",
            "4. close": "14.37",
            "5. adjusted close": "14.37",
            "6. volume": "13997865",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-21": {
            "1. open": "14.45",
            "2. high": "14.59",
            "3. low": "14.42",
            "4. close": "14.43",
            "5. adjusted close": "14.43",
            "6. volume": "19706913",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-20": {
            "1. open": "14.44",
            "2. high": "14.54",
            "3. low": "14.41",
            "4. close": "14.44",
            "5. adjusted close": "14.44",
            "6. volume": "16639830",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-17": {
            "1. open": "14.31",
            "2. high": "14.5",
            "3. low": "14.26",
            "4. close": "14.48",
            "5. adjusted close": "14.48",
            "6. volume": "20405791",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-16": {
            "1. open": "14.44",
            "2. high": "14.46",
            "3. low": "14.32",
            "4. close": "14.32",
            "5. adjusted close": "14.32",
            "6. volume": "17440880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-15": {
            "1. open": "14.46",
            "2. high": "14.49",
            "3. low": "14.39",
            "4. close": "14.48",
            "5. adjusted close": "14.48",
            "6. volume": "15809390",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-14": {
            "1. open": "14.49",
            "2. high": "14.52",
            "3. low": "14.38",
            "4. close": "14.4",
            "5. adjusted close": "14.4",
            "6. volume": "19464600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-13": {
            "1. open": "14.6",
            "2. high": "14.65",
            "3. low": "14.39",
            "4. close": "14.44",
            "5. adjusted close": "14.44",
            "6. volume": "19938400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-10": {
            "1. open": "14.84",
            "2. high": "14.93",
            "3. low": "14.58",
            "4. close": "14.6",
            "5. adjusted close": "14.6",
            "6. volume": "15920240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-09": {
            "1. open": "14.87",
            "2. high": "14.98",
            "3. low": "14.74",
            "4. close": "14.87",
            "5. adjusted close": "14.87",
            "6. volume": "14921332",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-08": {
            "1. open": "14.9",
            "2. high": "14.99",
            "3. low": "14.69",
            "4. close": "14.91",
            "5. adjusted close": "14.91",
            "6. volume": "23822897",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-07": {
            "1. open": "14.96",
            "2. high": "15.23",
            "3. low": "14.9",
            "4. close": "14.92",
            "5. adjusted close": "14.92",
            "6. volume": "22587477",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-06": {
            "1. open": "14.88",
            "2. high": "15.08",
            "3. low": "14.82",
            "4. close": "15.01",
            "5. adjusted close": "15.01",
            "6. volume": "23631819",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-03": {
            "1. open": "14.76",
            "2. high": "14.87",
            "3. low": "14.7",
            "4. close": "14.83",
            "5. adjusted close": "14.83",
            "6. volume": "15831971",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-02": {
            "1. open": "14.5",
            "2. high": "14.89",
            "3. low": "14.5",
            "4. close": "14.78",
            "5. adjusted close": "14.78",
            "6. volume": "25487572",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-01": {
            "1. open": "14.52",
            "2. high": "14.61",
            "3. low": "14.32",
            "4. close": "14.52",
            "5. adjusted close": "14.52",
            "6. volume": "24349331",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-31": {
            "1. open": "14.74",
            "2. high": "14.83",
            "3. low": "14.4",
            "4. close": "14.52",
            "5. adjusted close": "14.52",
            "6. volume": "33861959",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-30": {
            "1. open": "15.11",
            "2. high": "15.15",
            "3. low": "14.79",
            "4. close": "14.8",
            "5. adjusted close": "14.8",
            "6. volume": "23970586",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-27": {
            "1. open": "14.91",
            "2. high": "15.32",
            "3. low": "14.91",
            "4. close": "15.17",
            "5. adjusted close": "15.17",
            "6. volume": "23961447",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-26": {
            "1. open": "14.7",
            "2. high": "15.04",
            "3. low": "14.7",
            "4. close": "15.0",
            "5. adjusted close": "15.0",
            "6. volume": "19645681",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-25": {
            "1. open": "14.58",
            "2. high": "14.9",
            "3. low": "14.53",
            "4. close": "14.82",
            "5. adjusted close": "14.82",
            "6. volume": "17042713",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-24": {
            "1. open": "14.51",
            "2. high": "14.62",
            "3. low": "14.35",
            "4. close": "14.5",
            "5. adjusted close": "14.5",
            "6. volume": "18663857",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-23": {
            "1. open": "14.67",
            "2. high": "15.0",
            "3. low": "14.44",
            "4. close": "14.55",
            "5. adjusted close": "14.55",
            "6. volume": "21313900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-20": {
            "1. open": "14.7",
            "2. high": "14.8",
            "3. low": "14.58",
            "4. close": "14.6",
            "5. adjusted close": "14.6",
            "6. volume": "18025429",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-19": {
            "1. open": "15.03",
            "2. high": "15.1",
            "3. low": "14.74",
            "4. close": "14.74",
            "5. adjusted close": "14.74",
            "6. volume": "24157316",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-18": {
            "1. open": "15.05",
            "2. high": "15.28",
            "3. low": "15.04",
            "4. close": "15.18",
            "5. adjusted close": "15.18",
            "6. volume": "18701873",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-17": {
            "1. open": "15.18",
            "2. high": "15.18",
            "3. low": "15.03",
            "4. close": "15.07",
            "5. adjusted close": "15.07",
            "6. volume": "11614063",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-16": {
            "1. open": "15.3",
            "2. high": "15.3",
            "3. low": "15.08",
            "4. close": "15.12",
            "5. adjusted close": "15.12",
            "6. volume": "13578177",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-13": {
            "1. open": "15.25",
            "2. high": "15.27",
            "3. low": "15.07",
            "4. close": "15.12",
            "5. adjusted close": "15.12",
            "6. volume": "16976291",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-12": {
            "1. open": "14.81",
            "2. high": "15.21",
            "3. low": "14.81",
            "4. close": "15.17",
            "5. adjusted close": "15.17",
            "6. volume": "23042731",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-11": {
            "1. open": "14.99",
            "2. high": "15.0",
            "3. low": "14.81",
            "4. close": "14.82",
            "5. adjusted close": "14.82",
            "6. volume": "13261925",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-10": {
            "1. open": "14.95",
            "2. high": "15.01",
            "3. low": "14.85",
            "4. close": "14.92",
            "5. adjusted close": "14.92",
            "6. volume": "16340181",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-09": {
            "1. open": "14.8",
            "2. high": "15.02",
            "3. low": "14.73",
            "4. close": "14.97",
            "5. adjusted close": "14.97",
            "6. volume": "17181447",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-28": {
            "1. open": "14.89",
            "2. high": "15.0",
            "3. low": "14.79",
            "4. close": "14.8",
            "5. adjusted close": "14.8",
            "6. volume": "11938741",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-27": {
            "1. open": "14.93",
            "2. high": "14.96",
            "3. low": "14.8",
            "4. close": "14.84",
            "5. adjusted close": "14.84",
            "6. volume": "11688599",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-26": {
            "1. open": "14.98",
            "2. high": "15.06",
            "3. low": "14.83",
            "4. close": "14.86",
            "5. adjusted close": "14.86",
            "6. volume": "14484309",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-25": {
            "1. open": "15.06",
            "2. high": "15.08",
            "3. low": "14.94",
            "4. close": "14.97",
            "5. adjusted close": "14.97",
            "6. volume": "14869099",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-22": {
            "1. open": "14.92",
            "2. high": "15.08",
            "3. low": "14.85",
            "4. close": "15.06",
            "5. adjusted close": "15.06",
            "6. volume": "17236150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-21": {
            "1. open": "15.0",
            "2. high": "15.06",
            "3. low": "14.87",
            "4. close": "14.91",
            "5. adjusted close": "14.91",
            "6. volume": "16021819",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-20": {
            "1. open": "14.96",
            "2. high": "15.07",
            "3. low": "14.88",
            "4. close": "14.98",
            "5. adjusted close": "14.98",
            "6. volume": "17292939",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-19": {
            "1. open": "14.81",
            "2. high": "14.96",
            "3. low": "14.8",
            "4. close": "14.94",
            "5. adjusted close": "14.94",
            "6. volume": "16290822",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-18": {
            "1. open": "14.7",
            "2. high": "14.9",
            "3. low": "14.62",
            "4. close": "14.84",
            "5. adjusted close": "14.84",
            "6. volume": "16151415",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-15": {
            "1. open": "14.88",
            "2. high": "14.9",
            "3. low": "14.67",
            "4. close": "14.74",
            "5. adjusted close": "14.74",
            "6. volume": "19405823",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-14": {
            "1. open": "14.7",
            "2. high": "14.88",
            "3. low": "14.37",
            "4. close": "14.83",
            "5. adjusted close": "14.83",
            "6. volume": "32437227",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-13": {
            "1. open": "14.9",
            "2. high": "14.99",
            "3. low": "14.79",
            "4. close": "14.88",
            "5. adjusted close": "14.88",
            "6. volume": "15936474",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-12": {
            "1. open": "14.93",
            "2. high": "14.98",
            "3. low": "14.85",
            "4. close": "14.95",
            "5. adjusted close": "14.95",
            "6. volume": "16908341",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-11": {
            "1. open": "14.62",
            "2. high": "14.93",
            "3. low": "14.59",
            "4. close": "14.89",
            "5. adjusted close": "14.89",
            "6. volume": "21079985",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-08": {
            "1. open": "14.67",
            "2. high": "14.68",
            "3. low": "14.5",
            "4. close": "14.59",
            "5. adjusted close": "14.59",
            "6. volume": "14249998",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-07": {
            "1. open": "14.75",
            "2. high": "14.82",
            "3. low": "14.69",
            "4. close": "14.73",
            "5. adjusted close": "14.73",
            "6. volume": "15012538",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-06": {
            "1. open": "14.65",
            "2. high": "14.81",
            "3. low": "14.64",
            "4. close": "14.8",
            "5. adjusted close": "14.8",
            "6. volume": "15652635",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-05": {
            "1. open": "14.74",
            "2. high": "14.8",
            "3. low": "14.64",
            "4. close": "14.71",
            "5. adjusted close": "14.71",
            "6. volume": "19976304",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-04": {
            "1. open": "14.6",
            "2. high": "14.79",
            "3. low": "14.53",
            "4. close": "14.74",
            "5. adjusted close": "14.74",
            "6. volume": "21415480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-01": {
            "1. open": "14.35",
            "2. high": "14.58",
            "3. low": "14.34",
            "4. close": "14.54",
            "5. adjusted close": "14.54",
            "6. volume": "20008288",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-31": {
            "1. open": "14.39",
            "2. high": "14.61",
            "3. low": "14.26",
            "4. close": "14.36",
            "5. adjusted close": "14.36",
            "6. volume": "36441061",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-30": {
            "1. open": "14.31",
            "2. high": "14.39",
            "3. low": "14.14",
            "4. close": "14.14",
            "5. adjusted close": "14.14",
            "6. volume": "18757280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-29": {
            "1. open": "14.28",
            "2. high": "14.46",
            "3. low": "14.21",
            "4. close": "14.3",
            "5. adjusted close": "14.3",
            "6. volume": "26237489",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-28": {
            "1. open": "14.56",
            "2. high": "14.65",
            "3. low": "14.18",
            "4. close": "14.23",
            "5. adjusted close": "14.23",
            "6. volume": "30777445",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-25": {
            "1. open": "13.92",
            "2. high": "14.22",
            "3. low": "13.84",
            "4. close": "14.04",
            "5. adjusted close": "14.04",
            "6. volume": "18367868",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-24": {
            "1. open": "13.97",
            "2. high": "14.11",
            "3. low": "13.89",
            "4. close": "13.95",
            "5. adjusted close": "13.95",
            "6. volume": "15436654",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-23": {
            "1. open": "14.04",
            "2. high": "14.18",
            "3. low": "13.93",
            "4. close": "13.97",
            "5. adjusted close": "13.97",
            "6. volume": "14817268",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-22": {
            "1. open": "14.02",
            "2. high": "14.15",
            "3. low": "13.91",
            "4. close": "14.04",
            "5. adjusted close": "14.04",
            "6. volume": "19123281",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-21": {
            "1. open": "14.2",
            "2. high": "14.29",
            "3. low": "13.97",
            "4. close": "13.97",
            "5. adjusted close": "13.97",
            "6. volume": "14368274",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-18": {
            "1. open": "14.37",
            "2. high": "14.44",
            "3. low": "14.21",
            "4. close": "14.21",
            "5. adjusted close": "14.21",
            "6. volume": "12721320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-17": {
            "1. open": "14.31",
            "2. high": "14.41",
            "3. low": "14.22",
            "4. close": "14.39",
            "5. adjusted close": "14.39",
            "6. volume": "14796094",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-16": {
            "1. open": "14.35",
            "2. high": "14.47",
            "3. low": "14.34",
            "4. close": "14.35",
            "5. adjusted close": "14.35",
            "6. volume": "11709362",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-15": {
            "1. open": "14.48",
            "2. high": "14.58",
            "3. low": "14.31",
            "4. close": "14.42",
            "5. adjusted close": "14.42",
            "6. volume": "17862772",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-14": {
            "1. open": "14.7",
            "2. high": "14.72",
            "3. low": "14.36",
            "4. close": "14.47",
            "5. adjusted close": "14.47",
            "6. volume": "22291237",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-11": {
            "1. open": "15.26",
            "2. high": "15.27",
            "3. low": "14.8",
            "4. close": "14.8",
            "5. adjusted close": "14.8",
            "6. volume": "27231049",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-10": {
            "1. open": "15.28",
            "2. high": "15.4",
            "3. low": "15.2",
            "4. close": "15.23",
            "5. adjusted close": "15.23",
            "6. volume": "12084355",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-09": {
            "1. open": "15.28",
            "2. high": "15.39",
            "3. low": "15.18",
            "4. close": "15.3",
            "5. adjusted close": "15.3",
            "6. volume": "15567380",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-08": {
            "1. open": "15.33",
            "2. high": "15.4",
            "3. low": "15.23",
            "4. close": "15.33",
            "5. adjusted close": "15.33",
            "6. volume": "16414694",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-07": {
            "1. open": "15.28",
            "2. high": "15.33",
            "3. low": "15.11",
            "4. close": "15.31",
            "5. adjusted close": "15.31",
            "6. volume": "19776640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-04": {
            "1. open": "15.33",
            "2. high": "15.55",
            "3. low": "15.27",
            "4. close": "15.3",
            "5. adjusted close": "15.3",
            "6. volume": "19047199",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-03": {
            "1. open": "15.28",
            "2. high": "15.33",
            "3. low": "15.1",
            "4. close": "15.27",
            "5. adjusted close": "15.27",
            "6. volume": "23813290",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-02": {
            "1. open": "15.34",
            "2. high": "15.48",
            "3. low": "15.23",
            "4. close": "15.33",
            "5. adjusted close": "15.33",
            "6. volume": "22355147",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-01": {
            "1. open": "15.42",
            "2. high": "15.6",
            "3. low": "15.29",
            "4. close": "15.35",
            "5. adjusted close": "15.35",
            "6. volume": "29647052",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-31": {
            "1. open": "15.2",
            "2. high": "15.65",
            "3. low": "15.19",
            "4. close": "15.49",
            "5. adjusted close": "15.49",
            "6. volume": "57298614",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-28": {
            "1. open": "14.64",
            "2. high": "15.2",
            "3. low": "14.48",
            "4. close": "15.17",
            "5. adjusted close": "15.17",
            "6. volume": "62972104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-27": {
            "1. open": "14.65",
            "2. high": "14.98",
            "3. low": "14.59",
            "4. close": "14.62",
            "5. adjusted close": "14.62",
            "6. volume": "39347268",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-26": {
            "1. open": "14.39",
            "2. high": "14.52",
            "3. low": "14.34",
            "4. close": "14.4",
            "5. adjusted close": "14.4",
            "6. volume": "15168873",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-25": {
            "1. open": "14.3",
            "2. high": "14.52",
            "3. low": "14.24",
            "4. close": "14.45",
            "5. adjusted close": "14.45",
            "6. volume": "29033148",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-24": {
            "1. open": "14.15",
            "2. high": "14.26",
            "3. low": "14.08",
            "4. close": "14.23",
            "5. adjusted close": "14.23",
            "6. volume": "12820845",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-21": {
            "1. open": "14.12",
            "2. high": "14.2",
            "3. low": "14.04",
            "4. close": "14.17",
            "5. adjusted close": "14.17",
            "6. volume": "13321468",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-20": {
            "1. open": "14.29",
            "2. high": "14.4",
            "3. low": "14.06",
            "4. close": "14.07",
            "5. adjusted close": "14.07",
            "6. volume": "14098762",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-19": {
            "1. open": "14.22",
            "2. high": "14.3",
            "3. low": "14.16",
            "4. close": "14.28",
            "5. adjusted close": "14.28",
            "6. volume": "17783415",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-18": {
            "1. open": "14.36",
            "2. high": "14.61",
            "3. low": "14.28",
            "4. close": "14.48",
            "5. adjusted close": "14.48",
            "6. volume": "17275709",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-17": {
            "1. open": "14.42",
            "2. high": "14.45",
            "3. low": "14.29",
            "4. close": "14.36",
            "5. adjusted close": "14.36",
            "6. volume": "10293979",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-14": {
            "1. open": "14.45",
            "2. high": "14.5",
            "3. low": "14.36",
            "4. close": "14.41",
            "5. adjusted close": "14.41",
            "6. volume": "12740283",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-13": {
            "1. open": "14.49",
            "2. high": "14.55",
            "3. low": "14.38",
            "4. close": "14.45",
            "5. adjusted close": "14.45",
            "6. volume": "15186194",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-12": {
            "1. open": "14.56",
            "2. high": "14.7",
            "3. low": "14.42",
            "4. close": "14.44",
            "5. adjusted close": "14.44",
            "6. volume": "17171139",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-11": {
            "1. open": "14.33",
            "2. high": "14.6",
            "3. low": "14.32",
            "4. close": "14.54",
            "5. adjusted close": "14.54",
            "6. volume": "21191369",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-10": {
            "1. open": "14.39",
            "2. high": "14.48",
            "3. low": "14.23",
            "4. close": "14.32",
            "5. adjusted close": "14.32",
            "6. volume": "17005144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-07": {
            "1. open": "14.39",
            "2. high": "14.52",
            "3. low": "14.32",
            "4. close": "14.41",
            "5. adjusted close": "14.41",
            "6. volume": "12262200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-06": {
            "1. open": "14.38",
            "2. high": "14.55",
            "3. low": "14.32",
            "4. close": "14.44",
            "5. adjusted close": "14.44",
            "6. volume": "15959900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-05": {
            "1. open": "14.45",
            "2. high": "14.48",
            "3. low": "14.36",
            "4. close": "14.37",
            "5. adjusted close": "14.37",
            "6. volume": "15076137",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-04": {
            "1. open": "14.29",
            "2. high": "14.49",
            "3. low": "14.22",
            "4. close": "14.45",
            "5. adjusted close": "14.45",
            "6. volume": "25240775",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-03": {
            "1. open": "14.18",
            "2. high": "14.33",
            "3. low": "14.17",
            "4. close": "14.28",
            "5. adjusted close": "14.28",
            "6. volume": "17864736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-30": {
            "1. open": "14.12",
            "2. high": "14.24",
            "3. low": "14.12",
            "4. close": "14.17",
            "5. adjusted close": "14.17",
            "6. volume": "13213957",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-29": {
            "1. open": "14.13",
            "2. high": "14.2",
            "3. low": "14.1",
            "4. close": "14.15",
            "5. adjusted close": "14.15",
            "6. volume": "13679479",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-28": {
            "1. open": "14.08",
            "2. high": "14.17",
            "3. low": "14.01",
            "4. close": "14.13",
            "5. adjusted close": "14.13",
            "6. volume": "14250066",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-27": {
            "1. open": "13.99",
            "2. high": "14.12",
            "3. low": "13.83",
            "4. close": "14.08",
            "5. adjusted close": "14.08",
            "6. volume": "17601350",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-26": {
            "1. open": "14.03",
            "2. high": "14.22",
            "3. low": "13.97",
            "4. close": "14.04",
            "5. adjusted close": "14.04",
            "6. volume": "20701777",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-21": {
            "1. open": "14.18",
            "2. high": "14.22",
            "3. low": "14.08",
            "4. close": "14.09",
            "5. adjusted close": "14.09",
            "6. volume": "16773523",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-20": {
            "1. open": "14.19",
            "2. high": "14.22",
            "3. low": "14.1",
            "4. close": "14.12",
            "5. adjusted close": "14.12",
            "6. volume": "12231809",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-19": {
            "1. open": "14.04",
            "2. high": "14.17",
            "3. low": "14.02",
            "4. close": "14.15",
            "5. adjusted close": "14.15",
            "6. volume": "19506176",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-16": {
            "1. open": "14.18",
            "2. high": "14.24",
            "3. low": "14.06",
            "4. close": "14.07",
            "5. adjusted close": "14.07",
            "6. volume": "51788743",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-15": {
            "1. open": "14.05",
            "2. high": "14.24",
            "3. low": "13.98",
            "4. close": "14.14",
            "5. adjusted close": "14.14",
            "6. volume": "26453348",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-14": {
            "1. open": "14.18",
            "2. high": "14.37",
            "3. low": "14.01",
            "4. close": "14.04",
            "5. adjusted close": "14.04",
            "6. volume": "37957358",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-13": {
            "1. open": "13.82",
            "2. high": "13.97",
            "3. low": "13.82",
            "4. close": "13.93",
            "5. adjusted close": "13.93",
            "6. volume": "14901050",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-12": {
            "1. open": "13.8",
            "2. high": "13.93",
            "3. low": "13.77",
            "4. close": "13.87",
            "5. adjusted close": "13.87",
            "6. volume": "19228687",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-09": {
            "1. open": "13.69",
            "2. high": "13.86",
            "3. low": "13.68",
            "4. close": "13.8",
            "5. adjusted close": "13.8",
            "6. volume": "24776277",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-08": {
            "1. open": "13.45",
            "2. high": "13.63",
            "3. low": "13.43",
            "4. close": "13.61",
            "5. adjusted close": "13.61",
            "6. volume": "13232793",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-07": {
            "1. open": "13.56",
            "2. high": "13.58",
            "3. low": "13.41",
            "4. close": "13.44",
            "5. adjusted close": "13.44",
            "6. volume": "12914421",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-06": {
            "1. open": "13.57",
            "2. high": "13.68",
            "3. low": "13.46",
            "4. close": "13.47",
            "5. adjusted close": "13.47",
            "6. volume": "14579937",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-05": {
            "1. open": "13.64",
            "2. high": "13.75",
            "3. low": "13.57",
            "4. close": "13.61",
            "5. adjusted close": "13.61",
            "6. volume": "14142007",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-02": {
            "1. open": "13.55",
            "2. high": "13.66",
            "3. low": "13.51",
            "4. close": "13.64",
            "5. adjusted close": "13.64",
            "6. volume": "19220288",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-01": {
            "1. open": "13.4",
            "2. high": "13.58",
            "3. low": "13.39",
            "4. close": "13.49",
            "5. adjusted close": "13.49",
            "6. volume": "14956401",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-31": {
            "1. open": "13.5",
            "2. high": "13.54",
            "3. low": "13.39",
            "4. close": "13.42",
            "5. adjusted close": "13.42",
            "6. volume": "12098263",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-30": {
            "1. open": "13.48",
            "2. high": "13.6",
            "3. low": "13.37",
            "4. close": "13.52",
            "5. adjusted close": "13.52",
            "6. volume": "16929250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-29": {
            "1. open": "13.24",
            "2. high": "13.5",
            "3. low": "13.19",
            "4. close": "13.48",
            "5. adjusted close": "13.48",
            "6. volume": "24440322",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-26": {
            "1. open": "13.18",
            "2. high": "13.32",
            "3. low": "13.09",
            "4. close": "13.2",
            "5. adjusted close": "13.2",
            "6. volume": "16391425",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-25": {
            "1. open": "13.38",
            "2. high": "13.42",
            "3. low": "13.15",
            "4. close": "13.22",
            "5. adjusted close": "13.22",
            "6. volume": "22349891",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-24": {
            "1. open": "13.64",
            "2. high": "13.64",
            "3. low": "13.39",
            "4. close": "13.4",
            "5. adjusted close": "13.4",
            "6. volume": "22071248",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-23": {
            "1. open": "13.75",
            "2. high": "13.81",
            "3. low": "13.66",
            "4. close": "13.66",
            "5. adjusted close": "13.66",
            "6. volume": "13663391",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-22": {
            "1. open": "13.67",
            "2. high": "13.82",
            "3. low": "13.65",
            "4. close": "13.74",
            "5. adjusted close": "13.74",
            "6. volume": "16440041",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-19": {
            "1. open": "13.78",
            "2. high": "13.82",
            "3. low": "13.67",
            "4. close": "13.68",
            "5. adjusted close": "13.68",
            "6. volume": "23203473",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-18": {
            "1. open": "13.94",
            "2. high": "13.99",
            "3. low": "13.76",
            "4. close": "13.81",
            "5. adjusted close": "13.81",
            "6. volume": "19272816",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-17": {
            "1. open": "13.95",
            "2. high": "14.06",
            "3. low": "13.91",
            "4. close": "13.94",
            "5. adjusted close": "13.94",
            "6. volume": "15892139",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-16": {
            "1. open": "14.09",
            "2. high": "14.09",
            "3. low": "13.93",
            "4. close": "13.97",
            "5. adjusted close": "13.97",
            "6. volume": "12947737",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-15": {
            "1. open": "14.0",
            "2. high": "14.09",
            "3. low": "13.92",
            "4. close": "14.07",
            "5. adjusted close": "14.07",
            "6. volume": "18474023",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-12": {
            "1. open": "14.11",
            "2. high": "14.15",
            "3. low": "14.0",
            "4. close": "14.01",
            "5. adjusted close": "14.01",
            "6. volume": "15664145",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-11": {
            "1. open": "14.23",
            "2. high": "14.34",
            "3. low": "14.11",
            "4. close": "14.13",
            "5. adjusted close": "14.13",
            "6. volume": "26082846",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-10": {
            "1. open": "14.04",
            "2. high": "14.29",
            "3. low": "14.01",
            "4. close": "14.26",
            "5. adjusted close": "14.26",
            "6. volume": "35347046",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-09": {
            "1. open": "14.06",
            "2. high": "14.23",
            "3. low": "13.97",
            "4. close": "14.04",
            "5. adjusted close": "14.04",
            "6. volume": "32680156",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-08": {
            "1. open": "13.94",
            "2. high": "14.13",
            "3. low": "13.92",
            "4. close": "14.02",
            "5. adjusted close": "14.02",
            "6. volume": "28223230",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-05": {
            "1. open": "13.96",
            "2. high": "14.05",
            "3. low": "13.82",
            "4. close": "13.85",
            "5. adjusted close": "13.85",
            "6. volume": "24739340",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-04": {
            "1. open": "13.97",
            "2. high": "14.02",
            "3. low": "13.86",
            "4. close": "13.95",
            "5. adjusted close": "13.95",
            "6. volume": "22594431",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-28": {
            "1. open": "13.98",
            "2. high": "14.18",
            "3. low": "13.97",
            "4. close": "14.12",
            "5. adjusted close": "14.12",
            "6. volume": "18938396",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-27": {
            "1. open": "13.81",
            "2. high": "13.98",
            "3. low": "13.76",
            "4. close": "13.97",
            "5. adjusted close": "13.97",
            "6. volume": "16520400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-26": {
            "1. open": "13.75",
            "2. high": "13.95",
            "3. low": "13.73",
            "4. close": "13.81",
            "5. adjusted close": "13.81",
            "6. volume": "15334101",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-25": {
            "1. open": "13.9",
            "2. high": "13.91",
            "3. low": "13.72",
            "4. close": "13.79",
            "5. adjusted close": "13.79",
            "6. volume": "19048928",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-24": {
            "1. open": "13.97",
            "2. high": "14.04",
            "3. low": "13.85",
            "4. close": "13.86",
            "5. adjusted close": "13.86",
            "6. volume": "17602559",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-21": {
            "1. open": "14.23",
            "2. high": "14.26",
            "3. low": "13.9",
            "4. close": "13.93",
            "5. adjusted close": "13.93",
            "6. volume": "27690720",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-20": {
            "1. open": "14.39",
            "2. high": "14.4",
            "3. low": "14.2",
            "4. close": "14.24",
            "5. adjusted close": "14.24",
            "6. volume": "13812200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-19": {
            "1. open": "14.54",
            "2. high": "14.56",
            "3. low": "14.36",
            "4. close": "14.36",
            "5. adjusted close": "14.36",
            "6. volume": "13788010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-18": {
            "1. open": "14.45",
            "2. high": "14.56",
            "3. low": "14.42",
            "4. close": "14.55",
            "5. adjusted close": "14.55",
            "6. volume": "20133992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-17": {
            "1. open": "14.32",
            "2. high": "14.47",
            "3. low": "14.27",
            "4. close": "14.47",
            "5. adjusted close": "14.47",
            "6. volume": "20812468",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-14": {
            "1. open": "14.2",
            "2. high": "14.35",
            "3. low": "14.2",
            "4. close": "14.26",
            "5. adjusted close": "14.26",
            "6. volume": "16362674",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-13": {
            "1. open": "14.15",
            "2. high": "14.23",
            "3. low": "14.0",
            "4. close": "14.2",
            "5. adjusted close": "14.2",
            "6. volume": "16535998",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-12": {
            "1. open": "14.2",
            "2. high": "14.23",
            "3. low": "14.14",
            "4. close": "14.17",
            "5. adjusted close": "14.17",
            "6. volume": "14975142",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-11": {
            "1. open": "14.21",
            "2. high": "14.26",
            "3. low": "14.16",
            "4. close": "14.19",
            "5. adjusted close": "14.19",
            "6. volume": "15087861",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-10": {
            "1. open": "14.32",
            "2. high": "14.32",
            "3. low": "14.21",
            "4. close": "14.23",
            "5. adjusted close": "14.23",
            "6. volume": "13481978",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-07": {
            "1. open": "14.31",
            "2. high": "14.38",
            "3. low": "14.26",
            "4. close": "14.32",
            "5. adjusted close": "14.32",
            "6. volume": "11614903",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-06": {
            "1. open": "14.48",
            "2. high": "14.48",
            "3. low": "14.29",
            "4. close": "14.31",
            "5. adjusted close": "14.31",
            "6. volume": "11479384",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-04": {
            "1. open": "14.37",
            "2. high": "14.49",
            "3. low": "14.33",
            "4. close": "14.48",
            "5. adjusted close": "14.48",
            "6. volume": "18819208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-03": {
            "1. open": "14.33",
            "2. high": "14.44",
            "3. low": "14.24",
            "4. close": "14.37",
            "5. adjusted close": "14.37",
            "6. volume": "16927869",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-31": {
            "1. open": "14.34",
            "2. high": "14.41",
            "3. low": "14.31",
            "4. close": "14.36",
            "5. adjusted close": "14.36",
            "6. volume": "13075067",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-30": {
            "1. open": "14.25",
            "2. high": "14.37",
            "3. low": "14.17",
            "4. close": "14.35",
            "5. adjusted close": "14.35",
            "6. volume": "14395438",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-29": {
            "1. open": "14.37",
            "2. high": "14.37",
            "3. low": "14.23",
            "4. close": "14.25",
            "5. adjusted close": "14.25",
            "6. volume": "10543000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-28": {
            "1. open": "14.27",
            "2. high": "14.32",
            "3. low": "14.22",
            "4. close": "14.27",
            "5. adjusted close": "14.27",
            "6. volume": "13949875",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-27": {
            "1. open": "14.28",
            "2. high": "14.29",
            "3. low": "14.16",
            "4. close": "14.23",
            "5. adjusted close": "14.23",
            "6. volume": "15433454",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-24": {
            "1. open": "14.3",
            "2. high": "14.39",
            "3. low": "14.25",
            "4. close": "14.26",
            "5. adjusted close": "14.26",
            "6. volume": "13556665",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-23": {
            "1. open": "14.24",
            "2. high": "14.34",
            "3. low": "14.19",
            "4. close": "14.31",
            "5. adjusted close": "14.31",
            "6. volume": "11124702",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-22": {
            "1. open": "14.21",
            "2. high": "14.29",
            "3. low": "14.17",
            "4. close": "14.29",
            "5. adjusted close": "14.29",
            "6. volume": "14927500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-21": {
            "1. open": "14.19",
            "2. high": "14.24",
            "3. low": "14.1",
            "4. close": "14.2",
            "5. adjusted close": "14.2",
            "6. volume": "16428106",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-20": {
            "1. open": "14.21",
            "2. high": "14.35",
            "3. low": "14.14",
            "4. close": "14.18",
            "5. adjusted close": "14.18",
            "6. volume": "13573476",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-17": {
            "1. open": "14.22",
            "2. high": "14.4",
            "3. low": "14.17",
            "4. close": "14.21",
            "5. adjusted close": "14.21",
            "6. volume": "21373046",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-16": {
            "1. open": "14.06",
            "2. high": "14.21",
            "3. low": "14.01",
            "4. close": "14.17",
            "5. adjusted close": "14.17",
            "6. volume": "19209563",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-15": {
            "1. open": "14.1",
            "2. high": "14.18",
            "3. low": "14.05",
            "4. close": "14.11",
            "5. adjusted close": "14.11",
            "6. volume": "15341282",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-14": {
            "1. open": "14.08",
            "2. high": "14.14",
            "3. low": "13.85",
            "4. close": "14.05",
            "5. adjusted close": "14.05",
            "6. volume": "25840314",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-13": {
            "1. open": "14.16",
            "2. high": "14.26",
            "3. low": "13.96",
            "4. close": "14.11",
            "5. adjusted close": "14.11",
            "6. volume": "31349197",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-10": {
            "1. open": "14.76",
            "2. high": "14.79",
            "3. low": "14.25",
            "4. close": "14.26",
            "5. adjusted close": "14.26",
            "6. volume": "58286621",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-09": {
            "1. open": "15.09",
            "2. high": "15.09",
            "3. low": "14.87",
            "4. close": "14.93",
            "5. adjusted close": "14.93",
            "6. volume": "19014705",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-08": {
            "1. open": "15.05",
            "2. high": "15.12",
            "3. low": "15.01",
            "4. close": "15.09",
            "5. adjusted close": "15.09",
            "6. volume": "12912741",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-07": {
            "1. open": "15.2",
            "2. high": "15.42",
            "3. low": "15.08",
            "4. close": "15.14",
            "5. adjusted close": "15.14",
            "6. volume": "32114694",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-06": {
            "1. open": "15.3",
            "2. high": "15.31",
            "3. low": "15.13",
            "4. close": "15.2",
            "5. adjusted close": "15.2",
            "6. volume": "16617687",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-03": {
            "1. open": "15.23",
            "2. high": "15.29",
            "3. low": "15.18",
            "4. close": "15.28",
            "5. adjusted close": "15.28",
            "6. volume": "14793443",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-02": {
            "1. open": "15.19",
            "2. high": "15.28",
            "3. low": "15.16",
            "4. close": "15.21",
            "5. adjusted close": "15.21",
            "6. volume": "15838251",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-01": {
            "1. open": "15.01",
            "2. high": "15.2",
            "3. low": "14.99",
            "4. close": "15.19",
            "5. adjusted close": "15.19",
            "6. volume": "23813419",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-28": {
            "1. open": "14.94",
            "2. high": "15.03",
            "3. low": "14.87",
            "4. close": "15.03",
            "5. adjusted close": "15.03",
            "6. volume": "17016444",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-27": {
            "1. open": "14.91",
            "2. high": "15.01",
            "3. low": "14.87",
            "4. close": "14.89",
            "5. adjusted close": "14.89",
            "6. volume": "11388810",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-24": {
            "1. open": "15.13",
            "2. high": "15.13",
            "3. low": "14.93",
            "4. close": "14.96",
            "5. adjusted close": "14.96",
            "6. volume": "13153961",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-23": {
            "1. open": "15.13",
            "2. high": "15.18",
            "3. low": "15.06",
            "4. close": "15.14",
            "5. adjusted close": "15.14",
            "6. volume": "13859483",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-22": {
            "1. open": "15.1",
            "2. high": "15.21",
            "3. low": "15.05",
            "4. close": "15.13",
            "5. adjusted close": "15.13",
            "6. volume": "15818799",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-21": {
            "1. open": "14.99",
            "2. high": "15.22",
            "3. low": "14.94",
            "4. close": "15.21",
            "5. adjusted close": "15.21",
            "6. volume": "29834005",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-20": {
            "1. open": "14.71",
            "2. high": "15.0",
            "3. low": "14.69",
            "4. close": "15.0",
            "5. adjusted close": "15.0",
            "6. volume": "23222638",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-17": {
            "1. open": "14.81",
            "2. high": "14.92",
            "3. low": "14.7",
            "4. close": "14.7",
            "5. adjusted close": "14.7",
            "6. volume": "16333408",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-16": {
            "1. open": "14.96",
            "2. high": "15.15",
            "3. low": "14.72",
            "4. close": "14.81",
            "5. adjusted close": "14.81",
            "6. volume": "28945715",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-15": {
            "1. open": "14.93",
            "2. high": "15.02",
            "3. low": "14.9",
            "4. close": "14.95",
            "5. adjusted close": "14.95",
            "6. volume": "15544467",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-14": {
            "1. open": "14.89",
            "2. high": "14.92",
            "3. low": "14.85",
            "4. close": "14.92",
            "5. adjusted close": "14.92",
            "6. volume": "10628340",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-13": {
            "1. open": "14.82",
            "2. high": "14.92",
            "3. low": "14.74",
            "4. close": "14.88",
            "5. adjusted close": "14.88",
            "6. volume": "17319466",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-10": {
            "1. open": "14.86",
            "2. high": "14.9",
            "3. low": "14.78",
            "4. close": "14.83",
            "5. adjusted close": "14.83",
            "6. volume": "11659764",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-09": {
            "1. open": "14.8",
            "2. high": "14.92",
            "3. low": "14.79",
            "4. close": "14.9",
            "5. adjusted close": "14.9",
            "6. volume": "12185644",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-08": {
            "1. open": "14.9",
            "2. high": "14.92",
            "3. low": "14.82",
            "4. close": "14.85",
            "5. adjusted close": "14.85",
            "6. volume": "10479554",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-07": {
            "1. open": "14.9",
            "2. high": "14.93",
            "3. low": "14.82",
            "4. close": "14.9",
            "5. adjusted close": "14.9",
            "6. volume": "13210949",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-06": {
            "1. open": "14.8",
            "2. high": "14.88",
            "3. low": "14.74",
            "4. close": "14.85",
            "5. adjusted close": "14.85",
            "6. volume": "15767243",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-03": {
            "1. open": "14.92",
            "2. high": "14.92",
            "3. low": "14.76",
            "4. close": "14.84",
            "5. adjusted close": "14.84",
            "6. volume": "19733218",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-02": {
            "1. open": "15.21",
            "2. high": "15.23",
            "3. low": "14.89",
            "4. close": "14.96",
            "5. adjusted close": "14.96",
            "6. volume": "40541417",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-01": {
            "1. open": "15.06",
            "2. high": "15.2",
            "3. low": "15.05",
            "4. close": "15.19",
            "5. adjusted close": "15.19",
            "6. volume": "21103696",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-31": {
            "1. open": "14.99",
            "2. high": "15.18",
            "3. low": "14.98",
            "4. close": "15.02",
            "5. adjusted close": "15.02",
            "6. volume": "18961231",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-30": {
            "1. open": "15.12",
            "2. high": "15.2",
            "3. low": "14.96",
            "4. close": "15.02",
            "5. adjusted close": "15.02",
            "6. volume": "31335018",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-20": {
            "1. open": "14.77",
            "2. high": "14.85",
            "3. low": "14.75",
            "4. close": "14.84",
            "5. adjusted close": "14.84",
            "6. volume": "14846037",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-19": {
            "1. open": "14.72",
            "2. high": "14.76",
            "3. low": "14.61",
            "4. close": "14.75",
            "5. adjusted close": "14.75",
            "6. volume": "13651402",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-18": {
            "1. open": "14.75",
            "2. high": "14.84",
            "3. low": "14.69",
            "4. close": "14.72",
            "5. adjusted close": "14.72",
            "6. volume": "12265979",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-17": {
            "1. open": "14.69",
            "2. high": "14.74",
            "3. low": "14.62",
            "4. close": "14.73",
            "5. adjusted close": "14.73",
            "6. volume": "13514470",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-16": {
            "1. open": "14.5",
            "2. high": "14.79",
            "3. low": "14.46",
            "4. close": "14.7",
            "5. adjusted close": "14.7",
            "6. volume": "25178933",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-13": {
            "1. open": "14.4",
            "2. high": "14.52",
            "3. low": "14.38",
            "4. close": "14.52",
            "5. adjusted close": "14.52",
            "6. volume": "16146083",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-12": {
            "1. open": "14.49",
            "2. high": "14.52",
            "3. low": "14.34",
            "4. close": "14.38",
            "5. adjusted close": "14.38",
            "6. volume": "16092572",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-11": {
            "1. open": "14.48",
            "2. high": "14.52",
            "3. low": "14.41",
            "4. close": "14.43",
            "5. adjusted close": "14.43",
            "6. volume": "15195789",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-10": {
            "1. open": "14.48",
            "2. high": "14.58",
            "3. low": "14.31",
            "4. close": "14.49",
            "5. adjusted close": "14.49",
            "6. volume": "25310857",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-09": {
            "1. open": "14.51",
            "2. high": "14.59",
            "3. low": "14.47",
            "4. close": "14.48",
            "5. adjusted close": "14.48",
            "6. volume": "15812715",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-06": {
            "1. open": "14.45",
            "2. high": "14.56",
            "3. low": "14.41",
            "4. close": "14.47",
            "5. adjusted close": "14.47",
            "6. volume": "16946444",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-05": {
            "1. open": "14.5",
            "2. high": "14.54",
            "3. low": "14.43",
            "4. close": "14.47",
            "5. adjusted close": "14.47",
            "6. volume": "19455298",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-04": {
            "1. open": "14.39",
            "2. high": "14.44",
            "3. low": "14.34",
            "4. close": "14.41",
            "5. adjusted close": "14.41",
            "6. volume": "12575631",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-03": {
            "1. open": "14.32",
            "2. high": "14.45",
            "3. low": "14.19",
            "4. close": "14.41",
            "5. adjusted close": "14.41",
            "6. volume": "17267385",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-30": {
            "1. open": "14.42",
            "2. high": "14.52",
            "3. low": "14.38",
            "4. close": "14.41",
            "5. adjusted close": "14.41",
            "6. volume": "12051968",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-29": {
            "1. open": "14.56",
            "2. high": "14.6",
            "3. low": "14.33",
            "4. close": "14.33",
            "5. adjusted close": "14.33",
            "6. volume": "16359908",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-28": {
            "1. open": "14.71",
            "2. high": "14.74",
            "3. low": "14.56",
            "4. close": "14.63",
            "5. adjusted close": "14.63",
            "6. volume": "12270548",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-27": {
            "1. open": "14.81",
            "2. high": "14.83",
            "3. low": "14.65",
            "4. close": "14.76",
            "5. adjusted close": "14.76",
            "6. volume": "8882286",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-26": {
            "1. open": "14.67",
            "2. high": "14.76",
            "3. low": "14.63",
            "4. close": "14.71",
            "5. adjusted close": "14.71",
            "6. volume": "7889814",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-23": {
            "1. open": "14.72",
            "2. high": "14.82",
            "3. low": "14.62",
            "4. close": "14.67",
            "5. adjusted close": "14.67",
            "6. volume": "11575523",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-22": {
            "1. open": "14.8",
            "2. high": "14.96",
            "3. low": "14.71",
            "4. close": "14.77",
            "5. adjusted close": "14.77",
            "6. volume": "12401354",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-21": {
            "1. open": "14.7",
            "2. high": "14.79",
            "3. low": "14.63",
            "4. close": "14.69",
            "5. adjusted close": "14.69",
            "6. volume": "10560425",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-20": {
            "1. open": "14.95",
            "2. high": "15.03",
            "3. low": "14.54",
            "4. close": "14.72",
            "5. adjusted close": "14.72",
            "6. volume": "21113361",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-19": {
            "1. open": "15.35",
            "2. high": "15.45",
            "3. low": "14.97",
            "4. close": "15.03",
            "5. adjusted close": "15.03",
            "6. volume": "24280967",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-16": {
            "1. open": "15.04",
            "2. high": "15.26",
            "3. low": "15.01",
            "4. close": "15.25",
            "5. adjusted close": "15.25",
            "6. volume": "18632714",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-15": {
            "1. open": "15.1",
            "2. high": "15.23",
            "3. low": "14.99",
            "4. close": "15.13",
            "5. adjusted close": "15.13",
            "6. volume": "16135980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-14": {
            "1. open": "15.1",
            "2. high": "15.17",
            "3. low": "14.97",
            "4. close": "15.14",
            "5. adjusted close": "15.14",
            "6. volume": "11757742",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-13": {
            "1. open": "15.09",
            "2. high": "15.18",
            "3. low": "14.95",
            "4. close": "15.11",
            "5. adjusted close": "15.11",
            "6. volume": "13638168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-12": {
            "1. open": "15.22",
            "2. high": "15.24",
            "3. low": "15.01",
            "4. close": "15.04",
            "5. adjusted close": "15.04",
            "6. volume": "15542401",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-09": {
            "1. open": "15.22",
            "2. high": "15.28",
            "3. low": "15.07",
            "4. close": "15.24",
            "5. adjusted close": "15.24",
            "6. volume": "20482882",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-08": {
            "1. open": "15.22",
            "2. high": "15.3",
            "3. low": "15.18",
            "4. close": "15.24",
            "5. adjusted close": "15.24",
            "6. volume": "14862066",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-07": {
            "1. open": "15.28",
            "2. high": "15.39",
            "3. low": "15.19",
            "4. close": "15.23",
            "5. adjusted close": "15.23",
            "6. volume": "20689495",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-06": {
            "1. open": "15.22",
            "2. high": "15.53",
            "3. low": "15.15",
            "4. close": "15.29",
            "5. adjusted close": "15.29",
            "6. volume": "24782576",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-05": {
            "1. open": "15.18",
            "2. high": "15.29",
            "3. low": "15.09",
            "4. close": "15.26",
            "5. adjusted close": "15.26",
            "6. volume": "25035388",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-02": {
            "1. open": "15.07",
            "2. high": "15.12",
            "3. low": "14.93",
            "4. close": "15.06",
            "5. adjusted close": "15.06",
            "6. volume": "18105297",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-01": {
            "1. open": "15.45",
            "2. high": "15.45",
            "3. low": "15.06",
            "4. close": "15.07",
            "5. adjusted close": "15.07",
            "6. volume": "37415348",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-30": {
            "1. open": "14.72",
            "2. high": "15.4",
            "3. low": "14.71",
            "4. close": "15.18",
            "5. adjusted close": "15.18",
            "6. volume": "62628248",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-29": {
            "1. open": "14.4",
            "2. high": "14.79",
            "3. low": "14.38",
            "4. close": "14.77",
            "5. adjusted close": "14.77",
            "6. volume": "35325833",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-28": {
            "1. open": "14.49",
            "2. high": "14.49",
            "3. low": "14.21",
            "4. close": "14.36",
            "5. adjusted close": "14.36",
            "6. volume": "23289590",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-25": {
            "1. open": "14.5",
            "2. high": "14.65",
            "3. low": "14.47",
            "4. close": "14.65",
            "5. adjusted close": "14.65",
            "6. volume": "18173547",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-24": {
            "1. open": "14.57",
            "2. high": "14.65",
            "3. low": "14.49",
            "4. close": "14.52",
            "5. adjusted close": "14.52",
            "6. volume": "12117680",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-23": {
            "1. open": "14.42",
            "2. high": "14.66",
            "3. low": "14.39",
            "4. close": "14.55",
            "5. adjusted close": "14.55",
            "6. volume": "23613629",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-22": {
            "1. open": "14.37",
            "2. high": "14.55",
            "3. low": "14.32",
            "4. close": "14.43",
            "5. adjusted close": "14.43",
            "6. volume": "18864500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-21": {
            "1. open": "14.31",
            "2. high": "14.37",
            "3. low": "14.18",
            "4. close": "14.36",
            "5. adjusted close": "14.36",
            "6. volume": "17393128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-18": {
            "1. open": "14.56",
            "2. high": "14.66",
            "3. low": "14.41",
            "4. close": "14.41",
            "5. adjusted close": "14.41",
            "6. volume": "16448089",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-17": {
            "1. open": "14.49",
            "2. high": "14.54",
            "3. low": "14.41",
            "4. close": "14.51",
            "5. adjusted close": "14.51",
            "6. volume": "15402046",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-16": {
            "1. open": "14.55",
            "2. high": "14.62",
            "3. low": "14.5",
            "4. close": "14.55",
            "5. adjusted close": "14.55",
            "6. volume": "16305404",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-15": {
            "1. open": "14.36",
            "2. high": "14.6",
            "3. low": "14.35",
            "4. close": "14.58",
            "5. adjusted close": "14.58",
            "6. volume": "24477096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-14": {
            "1. open": "14.64",
            "2. high": "14.65",
            "3. low": "14.37",
            "4. close": "14.39",
            "5. adjusted close": "14.39",
            "6. volume": "27649465",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-11": {
            "1. open": "14.49",
            "2. high": "14.6",
            "3. low": "14.38",
            "4. close": "14.51",
            "5. adjusted close": "14.51",
            "6. volume": "27641998",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-10": {
            "1. open": "14.24",
            "2. high": "14.3",
            "3. low": "14.13",
            "4. close": "14.25",
            "5. adjusted close": "14.25",
            "6. volume": "14594138",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-09": {
            "1. open": "14.4",
            "2. high": "14.44",
            "3. low": "14.28",
            "4. close": "14.28",
            "5. adjusted close": "14.28",
            "6. volume": "12817219",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-08": {
            "1. open": "14.4",
            "2. high": "14.46",
            "3. low": "14.26",
            "4. close": "14.39",
            "5. adjusted close": "14.39",
            "6. volume": "17276091",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-07": {
            "1. open": "14.39",
            "2. high": "14.55",
            "3. low": "14.35",
            "4. close": "14.51",
            "5. adjusted close": "14.51",
            "6. volume": "18266339",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-04": {
            "1. open": "14.11",
            "2. high": "14.54",
            "3. low": "14.11",
            "4. close": "14.5",
            "5. adjusted close": "14.5",
            "6. volume": "26251651",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-03": {
            "1. open": "14.24",
            "2. high": "14.33",
            "3. low": "14.09",
            "4. close": "14.17",
            "5. adjusted close": "14.17",
            "6. volume": "14820289",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-02": {
            "1. open": "14.02",
            "2. high": "14.35",
            "3. low": "13.96",
            "4. close": "14.33",
            "5. adjusted close": "14.33",
            "6. volume": "27968508",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-01": {
            "1. open": "13.81",
            "2. high": "14.13",
            "3. low": "13.77",
            "4. close": "14.11",
            "5. adjusted close": "14.11",
            "6. volume": "18527350",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-31": {
            "1. open": "13.79",
            "2. high": "13.99",
            "3. low": "13.72",
            "4. close": "13.75",
            "5. adjusted close": "13.75",
            "6. volume": "20048684",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-28": {
            "1. open": "14.36",
            "2. high": "14.37",
            "3. low": "13.97",
            "4. close": "14.04",
            "5. adjusted close": "14.04",
            "6. volume": "18852292",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-27": {
            "1. open": "14.26",
            "2. high": "14.41",
            "3. low": "14.21",
            "4. close": "14.33",
            "5. adjusted close": "14.33",
            "6. volume": "15774992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-26": {
            "1. open": "14.18",
            "2. high": "14.35",
            "3. low": "14.1",
            "4. close": "14.16",
            "5. adjusted close": "14.16",
            "6. volume": "15253518",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-25": {
            "1. open": "14.12",
            "2. high": "14.34",
            "3. low": "13.92",
            "4. close": "14.19",
            "5. adjusted close": "14.19",
            "6. volume": "19739308",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-24": {
            "1. open": "14.26",
            "2. high": "14.44",
            "3. low": "13.9",
            "4. close": "13.91",
            "5. adjusted close": "13.91",
            "6. volume": "22046795",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-21": {
            "1. open": "14.36",
            "2. high": "14.46",
            "3. low": "14.21",
            "4. close": "14.21",
            "5. adjusted close": "14.21",
            "6. volume": "11925145",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-20": {
            "1. open": "14.34",
            "2. high": "14.45",
            "3. low": "14.27",
            "4. close": "14.35",
            "5. adjusted close": "14.35",
            "6. volume": "14810268",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-19": {
            "1. open": "14.65",
            "2. high": "14.75",
            "3. low": "14.39",
            "4. close": "14.39",
            "5. adjusted close": "14.39",
            "6. volume": "15550182",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-18": {
            "1. open": "14.78",
            "2. high": "14.93",
            "3. low": "14.62",
            "4. close": "14.67",
            "5. adjusted close": "14.67",
            "6. volume": "15813466",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-17": {
            "1. open": "14.51",
            "2. high": "14.74",
            "3. low": "14.44",
            "4. close": "14.71",
            "5. adjusted close": "14.71",
            "6. volume": "16553031",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-14": {
            "1. open": "14.23",
            "2. high": "14.65",
            "3. low": "14.23",
            "4. close": "14.56",
            "5. adjusted close": "14.56",
            "6. volume": "26146088",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-13": {
            "1. open": "14.25",
            "2. high": "14.35",
            "3. low": "14.09",
            "4. close": "14.19",
            "5. adjusted close": "14.19",
            "6. volume": "19479784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-12": {
            "1. open": "14.17",
            "2. high": "14.38",
            "3. low": "13.95",
            "4. close": "14.35",
            "5. adjusted close": "14.35",
            "6. volume": "18443360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-11": {
            "1. open": "14.2",
            "2. high": "14.29",
            "3. low": "14.13",
            "4. close": "14.16",
            "5. adjusted close": "14.16",
            "6. volume": "10430301",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-10": {
            "1. open": "14.37",
            "2. high": "14.41",
            "3. low": "14.14",
            "4. close": "14.2",
            "5. adjusted close": "14.2",
            "6. volume": "12135161",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-30": {
            "1. open": "14.3",
            "2. high": "14.48",
            "3. low": "14.29",
            "4. close": "14.3",
            "5. adjusted close": "14.3",
            "6. volume": "12980346",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-29": {
            "1. open": "14.6",
            "2. high": "14.62",
            "3. low": "14.25",
            "4. close": "14.27",
            "5. adjusted close": "14.27",
            "6. volume": "13668283",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-28": {
            "1. open": "14.59",
            "2. high": "14.62",
            "3. low": "14.44",
            "4. close": "14.49",
            "5. adjusted close": "14.49",
            "6. volume": "11950643",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-27": {
            "1. open": "14.6",
            "2. high": "14.72",
            "3. low": "14.52",
            "4. close": "14.65",
            "5. adjusted close": "14.65",
            "6. volume": "11825635",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-26": {
            "1. open": "14.76",
            "2. high": "14.83",
            "3. low": "14.53",
            "4. close": "14.55",
            "5. adjusted close": "14.55",
            "6. volume": "13712969",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-23": {
            "1. open": "14.83",
            "2. high": "14.9",
            "3. low": "14.69",
            "4. close": "14.77",
            "5. adjusted close": "14.77",
            "6. volume": "11899234",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-22": {
            "1. open": "14.82",
            "2. high": "14.88",
            "3. low": "14.74",
            "4. close": "14.81",
            "5. adjusted close": "14.81",
            "6. volume": "8861726",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-21": {
            "1. open": "14.83",
            "2. high": "15.02",
            "3. low": "14.67",
            "4. close": "14.92",
            "5. adjusted close": "14.92",
            "6. volume": "15072577",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-20": {
            "1. open": "15.08",
            "2. high": "15.17",
            "3. low": "14.85",
            "4. close": "14.89",
            "5. adjusted close": "14.89",
            "6. volume": "18517976",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-19": {
            "1. open": "15.01",
            "2. high": "15.2",
            "3. low": "15.0",
            "4. close": "15.01",
            "5. adjusted close": "15.01",
            "6. volume": "13846396",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-16": {
            "1. open": "15.3",
            "2. high": "15.37",
            "3. low": "15.02",
            "4. close": "15.02",
            "5. adjusted close": "15.02",
            "6. volume": "23014031",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-15": {
            "1. open": "15.42",
            "2. high": "15.5",
            "3. low": "15.3",
            "4. close": "15.34",
            "5. adjusted close": "15.34",
            "6. volume": "16272575",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-14": {
            "1. open": "15.48",
            "2. high": "15.54",
            "3. low": "15.33",
            "4. close": "15.44",
            "5. adjusted close": "15.44",
            "6. volume": "18702043",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-13": {
            "1. open": "15.5",
            "2. high": "15.72",
            "3. low": "15.5",
            "4. close": "15.65",
            "5. adjusted close": "15.65",
            "6. volume": "18117863",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-09": {
            "1. open": "15.41",
            "2. high": "15.56",
            "3. low": "15.33",
            "4. close": "15.48",
            "5. adjusted close": "15.48",
            "6. volume": "17835294",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-08": {
            "1. open": "15.41",
            "2. high": "15.47",
            "3. low": "15.34",
            "4. close": "15.35",
            "5. adjusted close": "15.35",
            "6. volume": "11702803",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-07": {
            "1. open": "15.38",
            "2. high": "15.45",
            "3. low": "15.31",
            "4. close": "15.4",
            "5. adjusted close": "15.4",
            "6. volume": "15345997",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-06": {
            "1. open": "15.31",
            "2. high": "15.46",
            "3. low": "15.29",
            "4. close": "15.42",
            "5. adjusted close": "15.42",
            "6. volume": "20930633",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-05": {
            "1. open": "15.18",
            "2. high": "15.25",
            "3. low": "15.08",
            "4. close": "15.21",
            "5. adjusted close": "15.21",
            "6. volume": "15736320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-02": {
            "1. open": "15.3",
            "2. high": "15.37",
            "3. low": "15.21",
            "4. close": "15.26",
            "5. adjusted close": "15.26",
            "6. volume": "13682156",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-01": {
            "1. open": "15.45",
            "2. high": "15.46",
            "3. low": "15.23",
            "4. close": "15.3",
            "5. adjusted close": "15.3",
            "6. volume": "18675889",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-31": {
            "1. open": "15.38",
            "2. high": "15.5",
            "3. low": "15.21",
            "4. close": "15.47",
            "5. adjusted close": "15.47",
            "6. volume": "27916189",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-30": {
            "1. open": "15.5",
            "2. high": "15.6",
            "3. low": "15.36",
            "4. close": "15.48",
            "5. adjusted close": "15.48",
            "6. volume": "20894358",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-29": {
            "1. open": "15.6",
            "2. high": "15.7",
            "3. low": "15.43",
            "4. close": "15.5",
            "5. adjusted close": "15.5",
            "6. volume": "33675592",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-26": {
            "1. open": "15.89",
            "2. high": "15.98",
            "3. low": "15.47",
            "4. close": "15.88",
            "5. adjusted close": "15.88",
            "6. volume": "49815100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-25": {
            "1. open": "16.05",
            "2. high": "16.2",
            "3. low": "15.83",
            "4. close": "16.18",
            "5. adjusted close": "16.18",
            "6. volume": "16426978",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-24": {
            "1. open": "16.3",
            "2. high": "16.37",
            "3. low": "15.97",
            "4. close": "15.97",
            "5. adjusted close": "15.97",
            "6. volume": "22711054",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-23": {
            "1. open": "16.4",
            "2. high": "16.47",
            "3. low": "16.2",
            "4. close": "16.29",
            "5. adjusted close": "16.29",
            "6. volume": "20999095",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-22": {
            "1. open": "16.26",
            "2. high": "16.59",
            "3. low": "16.2",
            "4. close": "16.47",
            "5. adjusted close": "16.47",
            "6. volume": "27478475",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-19": {
            "1. open": "16.33",
            "2. high": "16.45",
            "3. low": "16.26",
            "4. close": "16.27",
            "5. adjusted close": "16.27",
            "6. volume": "15723886",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-18": {
            "1. open": "16.5",
            "2. high": "16.62",
            "3. low": "16.33",
            "4. close": "16.36",
            "5. adjusted close": "16.36",
            "6. volume": "17169915",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-17": {
            "1. open": "16.42",
            "2. high": "16.62",
            "3. low": "16.26",
            "4. close": "16.56",
            "5. adjusted close": "16.56",
            "6. volume": "25223092",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-16": {
            "1. open": "16.33",
            "2. high": "16.58",
            "3. low": "16.31",
            "4. close": "16.38",
            "5. adjusted close": "16.38",
            "6. volume": "19692426",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-15": {
            "1. open": "16.38",
            "2. high": "16.54",
            "3. low": "16.29",
            "4. close": "16.34",
            "5. adjusted close": "16.34",
            "6. volume": "16749690",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-12": {
            "1. open": "16.37",
            "2. high": "16.43",
            "3. low": "16.33",
            "4. close": "16.39",
            "5. adjusted close": "16.39",
            "6. volume": "15739993",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-11": {
            "1. open": "16.19",
            "2. high": "16.39",
            "3. low": "16.06",
            "4. close": "16.36",
            "5. adjusted close": "16.36",
            "6. volume": "29146245",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-10": {
            "1. open": "16.12",
            "2. high": "16.34",
            "3. low": "16.04",
            "4. close": "16.16",
            "5. adjusted close": "16.16",
            "6. volume": "19507200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-09": {
            "1. open": "16.17",
            "2. high": "16.3",
            "3. low": "16.11",
            "4. close": "16.16",
            "5. adjusted close": "16.16",
            "6. volume": "14990329",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-08": {
            "1. open": "16.28",
            "2. high": "16.41",
            "3. low": "16.08",
            "4. close": "16.2",
            "5. adjusted close": "16.2",
            "6. volume": "23170619",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-05": {
            "1. open": "15.99",
            "2. high": "16.1",
            "3. low": "15.83",
            "4. close": "16.08",
            "5. adjusted close": "16.08",
            "6. volume": "20220962",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-04": {
            "1. open": "16.06",
            "2. high": "16.1",
            "3. low": "15.75",
            "4. close": "15.92",
            "5. adjusted close": "15.92",
            "6. volume": "21479042",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-03": {
            "1. open": "15.8",
            "2. high": "16.35",
            "3. low": "15.8",
            "4. close": "15.89",
            "5. adjusted close": "15.89",
            "6. volume": "35774040",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-02": {
            "1. open": "16.15",
            "2. high": "16.2",
            "3. low": "15.56",
            "4. close": "15.87",
            "5. adjusted close": "15.87",
            "6. volume": "42038774",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-01": {
            "1. open": "16.18",
            "2. high": "16.47",
            "3. low": "16.06",
            "4. close": "16.38",
            "5. adjusted close": "16.38",
            "6. volume": "30953121",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-29": {
            "1. open": "16.08",
            "2. high": "16.3",
            "3. low": "16.07",
            "4. close": "16.19",
            "5. adjusted close": "16.19",
            "6. volume": "26833658",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-28": {
            "1. open": "16.05",
            "2. high": "16.26",
            "3. low": "16.01",
            "4. close": "16.08",
            "5. adjusted close": "16.08",
            "6. volume": "22658915",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-27": {
            "1. open": "16.01",
            "2. high": "16.12",
            "3. low": "15.96",
            "4. close": "16.0",
            "5. adjusted close": "16.0",
            "6. volume": "17068896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-26": {
            "1. open": "16.01",
            "2. high": "16.17",
            "3. low": "16.01",
            "4. close": "16.07",
            "5. adjusted close": "16.07",
            "6. volume": "19167110",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-25": {
            "1. open": "16.25",
            "2. high": "16.3",
            "3. low": "15.92",
            "4. close": "16.0",
            "5. adjusted close": "16.0",
            "6. volume": "26568092",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-22": {
            "1. open": "16.21",
            "2. high": "16.43",
            "3. low": "16.21",
            "4. close": "16.32",
            "5. adjusted close": "16.32",
            "6. volume": "21420209",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-21": {
            "1. open": "16.35",
            "2. high": "16.37",
            "3. low": "16.18",
            "4. close": "16.2",
            "5. adjusted close": "16.2",
            "6. volume": "26542439",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-20": {
            "1. open": "16.75",
            "2. high": "16.79",
            "3. low": "16.35",
            "4. close": "16.44",
            "5. adjusted close": "16.44",
            "6. volume": "35967518",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-19": {
            "1. open": "16.78",
            "2. high": "16.93",
            "3. low": "16.52",
            "4. close": "16.66",
            "5. adjusted close": "16.66",
            "6. volume": "28366281",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-18": {
            "1. open": "16.24",
            "2. high": "16.93",
            "3. low": "16.18",
            "4. close": "16.77",
            "5. adjusted close": "16.77",
            "6. volume": "38979084",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-15": {
            "1. open": "16.51",
            "2. high": "16.77",
            "3. low": "16.1",
            "4. close": "16.13",
            "5. adjusted close": "16.13",
            "6. volume": "45908119",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-14": {
            "1. open": "17.23",
            "2. high": "17.23",
            "3. low": "17.0",
            "4. close": "17.06",
            "5. adjusted close": "17.06",
            "6. volume": "40687828",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-13": {
            "1. open": "17.25",
            "2. high": "17.33",
            "3. low": "17.07",
            "4. close": "17.25",
            "5. adjusted close": "17.25",
            "6. volume": "33805065",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-12": {
            "1. open": "17.42",
            "2. high": "17.56",
            "3. low": "17.19",
            "4. close": "17.25",
            "5. adjusted close": "17.25",
            "6. volume": "42431732",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-11": {
            "1. open": "18.47",
            "2. high": "18.47",
            "3. low": "17.4",
            "4. close": "17.43",
            "5. adjusted close": "17.43",
            "6. volume": "102799792",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-08": {
            "1. open": "17.8",
            "2. high": "19.29",
            "3. low": "17.66",
            "4. close": "18.56",
            "5. adjusted close": "18.56",
            "6. volume": "150165991",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-07": {
            "1. open": "17.16",
            "2. high": "17.62",
            "3. low": "17.13",
            "4. close": "17.57",
            "5. adjusted close": "17.57",
            "6. volume": "51826611",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-06": {
            "1. open": "17.2",
            "2. high": "17.3",
            "3. low": "17.08",
            "4. close": "17.15",
            "5. adjusted close": "17.15",
            "6. volume": "27221740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-05": {
            "1. open": "17.23",
            "2. high": "17.46",
            "3. low": "17.03",
            "4. close": "17.31",
            "5. adjusted close": "17.31",
            "6. volume": "44560089",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-04": {
            "1. open": "17.47",
            "2. high": "17.47",
            "3. low": "17.03",
            "4. close": "17.22",
            "5. adjusted close": "17.22",
            "6. volume": "44995722",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-01": {
            "1. open": "17.8",
            "2. high": "17.8",
            "3. low": "17.21",
            "4. close": "17.46",
            "5. adjusted close": "17.46",
            "6. volume": "45814762",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-30": {
            "1. open": "17.88",
            "2. high": "18.05",
            "3. low": "17.8",
            "4. close": "17.81",
            "5. adjusted close": "17.81",
            "6. volume": "31511133",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-29": {
            "1. open": "18.62",
            "2. high": "18.68",
            "3. low": "17.9",
            "4. close": "17.92",
            "5. adjusted close": "17.92",
            "6. volume": "66610517",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-28": {
            "1. open": "18.34",
            "2. high": "19.01",
            "3. low": "18.19",
            "4. close": "18.74",
            "5. adjusted close": "18.74",
            "6. volume": "63005370",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-27": {
            "1. open": "18.34",
            "2. high": "18.68",
            "3. low": "18.15",
            "4. close": "18.41",
            "5. adjusted close": "18.41",
            "6. volume": "49682595",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-24": {
            "1. open": "18.43",
            "2. high": "18.45",
            "3. low": "18.05",
            "4. close": "18.19",
            "5. adjusted close": "18.19",
            "6. volume": "42599891",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-23": {
            "1. open": "17.64",
            "2. high": "18.38",
            "3. low": "17.64",
            "4. close": "18.36",
            "5. adjusted close": "18.36",
            "6. volume": "73537120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-22": {
            "1. open": "17.85",
            "2. high": "18.11",
            "3. low": "17.54",
            "4. close": "17.56",
            "5. adjusted close": "17.56",
            "6. volume": "33322240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-21": {
            "1. open": "17.88",
            "2. high": "17.98",
            "3. low": "17.65",
            "4. close": "17.8",
            "5. adjusted close": "17.8",
            "6. volume": "24755596",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-20": {
            "1. open": "18.0",
            "2. high": "18.15",
            "3. low": "17.75",
            "4. close": "17.93",
            "5. adjusted close": "17.93",
            "6. volume": "26147168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-17": {
            "1. open": "17.78",
            "2. high": "18.05",
            "3. low": "17.59",
            "4. close": "17.89",
            "5. adjusted close": "17.89",
            "6. volume": "39364155",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-16": {
            "1. open": "18.25",
            "2. high": "18.45",
            "3. low": "17.86",
            "4. close": "17.87",
            "5. adjusted close": "17.87",
            "6. volume": "43071901",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-15": {
            "1. open": "18.26",
            "2. high": "18.85",
            "3. low": "18.19",
            "4. close": "18.25",
            "5. adjusted close": "18.25",
            "6. volume": "80651463",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-14": {
            "1. open": "17.45",
            "2. high": "18.36",
            "3. low": "17.3",
            "4. close": "18.28",
            "5. adjusted close": "18.28",
            "6. volume": "70199235",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-13": {
            "1. open": "17.38",
            "2. high": "17.75",
            "3. low": "17.35",
            "4. close": "17.63",
            "5. adjusted close": "17.63",
            "6. volume": "44047197",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-10": {
            "1. open": "17.05",
            "2. high": "17.58",
            "3. low": "17.03",
            "4. close": "17.55",
            "5. adjusted close": "17.55",
            "6. volume": "41498487",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-09": {
            "1. open": "17.3",
            "2. high": "17.52",
            "3. low": "17.03",
            "4. close": "17.11",
            "5. adjusted close": "17.11",
            "6. volume": "32538171",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-08": {
            "1. open": "17.45",
            "2. high": "17.54",
            "3. low": "17.22",
            "4. close": "17.43",
            "5. adjusted close": "17.43",
            "6. volume": "34636168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-07": {
            "1. open": "17.55",
            "2. high": "17.57",
            "3. low": "17.08",
            "4. close": "17.23",
            "5. adjusted close": "17.23",
            "6. volume": "47389556",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-06": {
            "1. open": "17.63",
            "2. high": "17.79",
            "3. low": "17.32",
            "4. close": "17.65",
            "5. adjusted close": "17.65",
            "6. volume": "47003484",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-02": {
            "1. open": "17.56",
            "2. high": "17.97",
            "3. low": "17.55",
            "4. close": "17.75",
            "5. adjusted close": "17.75",
            "6. volume": "48013603",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-01": {
            "1. open": "17.47",
            "2. high": "17.93",
            "3. low": "17.47",
            "4. close": "17.66",
            "5. adjusted close": "17.66",
            "6. volume": "63524597",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-31": {
            "1. open": "17.31",
            "2. high": "17.46",
            "3. low": "17.17",
            "4. close": "17.19",
            "5. adjusted close": "17.19",
            "6. volume": "28460621",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-30": {
            "1. open": "17.35",
            "2. high": "17.5",
            "3. low": "17.19",
            "4. close": "17.3",
            "5. adjusted close": "17.3",
            "6. volume": "32375552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-27": {
            "1. open": "17.3",
            "2. high": "17.48",
            "3. low": "17.01",
            "4. close": "17.13",
            "5. adjusted close": "17.13",
            "6. volume": "28633073",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-26": {
            "1. open": "17.39",
            "2. high": "17.42",
            "3. low": "17.0",
            "4. close": "17.22",
            "5. adjusted close": "17.22",
            "6. volume": "30344902",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-25": {
            "1. open": "17.19",
            "2. high": "17.58",
            "3. low": "17.0",
            "4. close": "17.34",
            "5. adjusted close": "17.34",
            "6. volume": "44047781",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-24": {
            "1. open": "17.68",
            "2. high": "18.0",
            "3. low": "17.21",
            "4. close": "17.21",
            "5. adjusted close": "17.21",
            "6. volume": "98972522",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-23": {
            "1. open": "16.9",
            "2. high": "17.18",
            "3. low": "16.65",
            "4. close": "17.14",
            "5. adjusted close": "17.14",
            "6. volume": "48911392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-20": {
            "1. open": "16.53",
            "2. high": "16.91",
            "3. low": "16.46",
            "4. close": "16.8",
            "5. adjusted close": "16.8",
            "6. volume": "46125831",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-19": {
            "1. open": "16.18",
            "2. high": "16.55",
            "3. low": "16.08",
            "4. close": "16.53",
            "5. adjusted close": "16.53",
            "6. volume": "38459762",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-18": {
            "1. open": "16.55",
            "2. high": "16.76",
            "3. low": "16.25",
            "4. close": "16.48",
            "5. adjusted close": "16.48",
            "6. volume": "52100746",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-17": {
            "1. open": "16.16",
            "2. high": "16.74",
            "3. low": "16.09",
            "4. close": "16.5",
            "5. adjusted close": "16.5",
            "6. volume": "59468912",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-16": {
            "1. open": "16.66",
            "2. high": "16.67",
            "3. low": "16.02",
            "4. close": "16.18",
            "5. adjusted close": "16.18",
            "6. volume": "55194473",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-13": {
            "1. open": "15.84",
            "2. high": "16.63",
            "3. low": "15.83",
            "4. close": "16.6",
            "5. adjusted close": "16.6",
            "6. volume": "66259148",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-12": {
            "1. open": "15.7",
            "2. high": "15.87",
            "3. low": "15.6",
            "4. close": "15.8",
            "5. adjusted close": "15.8",
            "6. volume": "28879072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-11": {
            "1. open": "15.75",
            "2. high": "16.47",
            "3. low": "15.72",
            "4. close": "15.99",
            "5. adjusted close": "15.99",
            "6. volume": "41818133",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-10": {
            "1. open": "15.69",
            "2. high": "15.96",
            "3. low": "15.31",
            "4. close": "15.88",
            "5. adjusted close": "15.88",
            "6. volume": "39076119",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-09": {
            "1. open": "16.17",
            "2. high": "16.17",
            "3. low": "15.81",
            "4. close": "15.96",
            "5. adjusted close": "15.96",
            "6. volume": "24283310",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-06": {
            "1. open": "16.3",
            "2. high": "16.4",
            "3. low": "16.16",
            "4. close": "16.34",
            "5. adjusted close": "16.34",
            "6. volume": "34602480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-05": {
            "1. open": "16.18",
            "2. high": "16.59",
            "3. low": "16.09",
            "4. close": "16.59",
            "5. adjusted close": "16.59",
            "6. volume": "61895345",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-29": {
            "1. open": "15.43",
            "2. high": "16.13",
            "3. low": "15.42",
            "4. close": "15.95",
            "5. adjusted close": "15.95",
            "6. volume": "37079571",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-28": {
            "1. open": "15.11",
            "2. high": "15.45",
            "3. low": "15.01",
            "4. close": "15.43",
            "5. adjusted close": "15.43",
            "6. volume": "30271788",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-27": {
            "1. open": "14.88",
            "2. high": "15.19",
            "3. low": "14.63",
            "4. close": "15.14",
            "5. adjusted close": "15.14",
            "6. volume": "32330369",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-26": {
            "1. open": "15.5",
            "2. high": "15.6",
            "3. low": "15.04",
            "4. close": "15.06",
            "5. adjusted close": "15.06",
            "6. volume": "28247360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-25": {
            "1. open": "16.04",
            "2. high": "16.13",
            "3. low": "15.48",
            "4. close": "15.51",
            "5. adjusted close": "15.51",
            "6. volume": "34611177",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-22": {
            "1. open": "16.14",
            "2. high": "16.35",
            "3. low": "16.04",
            "4. close": "16.21",
            "5. adjusted close": "16.21",
            "6. volume": "19042359",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-21": {
            "1. open": "16.42",
            "2. high": "16.55",
            "3. low": "16.15",
            "4. close": "16.2",
            "5. adjusted close": "16.2",
            "6. volume": "26345506",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-20": {
            "1. open": "16.71",
            "2. high": "16.83",
            "3. low": "16.5",
            "4. close": "16.51",
            "5. adjusted close": "16.51",
            "6. volume": "20841238",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-19": {
            "1. open": "16.85",
            "2. high": "17.1",
            "3. low": "16.63",
            "4. close": "16.73",
            "5. adjusted close": "16.73",
            "6. volume": "28138130",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-18": {
            "1. open": "16.9",
            "2. high": "17.23",
            "3. low": "16.74",
            "4. close": "16.95",
            "5. adjusted close": "16.95",
            "6. volume": "32905821",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-15": {
            "1. open": "16.4",
            "2. high": "17.06",
            "3. low": "16.39",
            "4. close": "16.85",
            "5. adjusted close": "16.85",
            "6. volume": "39493354",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-14": {
            "1. open": "16.46",
            "2. high": "16.7",
            "3. low": "16.46",
            "4. close": "16.5",
            "5. adjusted close": "16.5",
            "6. volume": "22634597",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-13": {
            "1. open": "16.46",
            "2. high": "16.53",
            "3. low": "16.31",
            "4. close": "16.31",
            "5. adjusted close": "16.31",
            "6. volume": "18067894",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-12": {
            "1. open": "16.36",
            "2. high": "16.57",
            "3. low": "16.18",
            "4. close": "16.53",
            "5. adjusted close": "16.53",
            "6. volume": "24071778",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-11": {
            "1. open": "16.85",
            "2. high": "16.86",
            "3. low": "16.3",
            "4. close": "16.38",
            "5. adjusted close": "16.38",
            "6. volume": "41013396",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-08": {
            "1. open": "16.92",
            "2. high": "16.97",
            "3. low": "16.62",
            "4. close": "16.94",
            "5. adjusted close": "16.94",
            "6. volume": "27874263",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-07": {
            "1. open": "16.99",
            "2. high": "17.18",
            "3. low": "16.91",
            "4. close": "16.92",
            "5. adjusted close": "16.92",
            "6. volume": "25811401",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-06": {
            "1. open": "16.81",
            "2. high": "17.05",
            "3. low": "16.81",
            "4. close": "17.05",
            "5. adjusted close": "17.05",
            "6. volume": "26907006",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-01": {
            "1. open": "16.9",
            "2. high": "17.07",
            "3. low": "16.74",
            "4. close": "17.05",
            "5. adjusted close": "17.05",
            "6. volume": "27080485",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-31": {
            "1. open": "16.85",
            "2. high": "17.05",
            "3. low": "16.81",
            "4. close": "17.0",
            "5. adjusted close": "17.0",
            "6. volume": "24082560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-30": {
            "1. open": "16.81",
            "2. high": "16.95",
            "3. low": "16.72",
            "4. close": "16.95",
            "5. adjusted close": "16.95",
            "6. volume": "28128475",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-29": {
            "1. open": "16.98",
            "2. high": "17.01",
            "3. low": "16.71",
            "4. close": "16.75",
            "5. adjusted close": "16.75",
            "6. volume": "15176162",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-28": {
            "1. open": "16.71",
            "2. high": "17.03",
            "3. low": "16.5",
            "4. close": "16.97",
            "5. adjusted close": "16.97",
            "6. volume": "31543182",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-25": {
            "1. open": "17.14",
            "2. high": "17.21",
            "3. low": "16.91",
            "4. close": "16.98",
            "5. adjusted close": "16.98",
            "6. volume": "21972116",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-24": {
            "1. open": "17.11",
            "2. high": "17.22",
            "3. low": "17.06",
            "4. close": "17.12",
            "5. adjusted close": "17.12",
            "6. volume": "15245113",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-23": {
            "1. open": "17.31",
            "2. high": "17.41",
            "3. low": "17.13",
            "4. close": "17.21",
            "5. adjusted close": "17.21",
            "6. volume": "20834748",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-22": {
            "1. open": "17.15",
            "2. high": "17.37",
            "3. low": "17.09",
            "4. close": "17.31",
            "5. adjusted close": "17.31",
            "6. volume": "19542360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-21": {
            "1. open": "17.6",
            "2. high": "17.65",
            "3. low": "17.11",
            "4. close": "17.19",
            "5. adjusted close": "17.19",
            "6. volume": "31040486",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-18": {
            "1. open": "17.33",
            "2. high": "17.63",
            "3. low": "17.25",
            "4. close": "17.47",
            "5. adjusted close": "17.47",
            "6. volume": "32113563",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-17": {
            "1. open": "17.48",
            "2. high": "17.68",
            "3. low": "17.28",
            "4. close": "17.39",
            "5. adjusted close": "17.39",
            "6. volume": "36214123",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-16": {
            "1. open": "17.06",
            "2. high": "17.34",
            "3. low": "16.5",
            "4. close": "17.26",
            "5. adjusted close": "17.26",
            "6. volume": "47643012",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-15": {
            "1. open": "17.6",
            "2. high": "17.63",
            "3. low": "16.98",
            "4. close": "16.98",
            "5. adjusted close": "16.98",
            "6. volume": "40260740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-14": {
            "1. open": "17.73",
            "2. high": "18.04",
            "3. low": "17.68",
            "4. close": "17.8",
            "5. adjusted close": "17.8",
            "6. volume": "22555621",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-11": {
            "1. open": "17.86",
            "2. high": "18.02",
            "3. low": "17.58",
            "4. close": "17.95",
            "5. adjusted close": "17.95",
            "6. volume": "33675954",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-10": {
            "1. open": "18.02",
            "2. high": "18.26",
            "3. low": "17.7",
            "4. close": "18.11",
            "5. adjusted close": "18.11",
            "6. volume": "42578539",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-09": {
            "1. open": "17.78",
            "2. high": "17.9",
            "3. low": "16.9",
            "4. close": "17.79",
            "5. adjusted close": "17.79",
            "6. volume": "50259898",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-08": {
            "1. open": "18.26",
            "2. high": "18.4",
            "3. low": "17.6",
            "4. close": "17.78",
            "5. adjusted close": "17.78",
            "6. volume": "51355458",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-07": {
            "1. open": "18.45",
            "2. high": "18.57",
            "3. low": "18.28",
            "4. close": "18.32",
            "5. adjusted close": "18.32",
            "6. volume": "35666521",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-04": {
            "1. open": "18.35",
            "2. high": "18.76",
            "3. low": "18.1",
            "4. close": "18.65",
            "5. adjusted close": "18.65",
            "6. volume": "51030429",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-03": {
            "1. open": "18.43",
            "2. high": "18.61",
            "3. low": "18.35",
            "4. close": "18.51",
            "5. adjusted close": "18.51",
            "6. volume": "29910226",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-02": {
            "1. open": "18.25",
            "2. high": "18.49",
            "3. low": "18.16",
            "4. close": "18.4",
            "5. adjusted close": "18.4",
            "6. volume": "22828301",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-01": {
            "1. open": "18.21",
            "2. high": "18.6",
            "3. low": "18.2",
            "4. close": "18.4",
            "5. adjusted close": "18.4",
            "6. volume": "33401634",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-28": {
            "1. open": "18.29",
            "2. high": "18.3",
            "3. low": "18.01",
            "4. close": "18.11",
            "5. adjusted close": "18.11",
            "6. volume": "33321418",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-25": {
            "1. open": "18.4",
            "2. high": "18.5",
            "3. low": "18.31",
            "4. close": "18.37",
            "5. adjusted close": "18.37",
            "6. volume": "34338117",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-24": {
            "1. open": "18.65",
            "2. high": "18.76",
            "3. low": "18.2",
            "4. close": "18.33",
            "5. adjusted close": "18.33",
            "6. volume": "43263297",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-23": {
            "1. open": "18.52",
            "2. high": "18.76",
            "3. low": "18.48",
            "4. close": "18.74",
            "5. adjusted close": "18.74",
            "6. volume": "39423797",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-22": {
            "1. open": "18.7",
            "2. high": "18.71",
            "3. low": "18.37",
            "4. close": "18.46",
            "5. adjusted close": "18.46",
            "6. volume": "47246946",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-21": {
            "1. open": "18.8",
            "2. high": "18.85",
            "3. low": "18.73",
            "4. close": "18.83",
            "5. adjusted close": "18.83",
            "6. volume": "25402594",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-18": {
            "1. open": "18.75",
            "2. high": "18.94",
            "3. low": "18.68",
            "4. close": "18.9",
            "5. adjusted close": "18.9",
            "6. volume": "28717502",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-17": {
            "1. open": "19.05",
            "2. high": "19.05",
            "3. low": "18.76",
            "4. close": "18.87",
            "5. adjusted close": "18.87",
            "6. volume": "24646864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-16": {
            "1. open": "18.87",
            "2. high": "19.23",
            "3. low": "18.85",
            "4. close": "18.98",
            "5. adjusted close": "18.98",
            "6. volume": "30424805",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-15": {
            "1. open": "18.79",
            "2. high": "18.85",
            "3. low": "18.67",
            "4. close": "18.8",
            "5. adjusted close": "18.8",
            "6. volume": "26644614",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-14": {
            "1. open": "19.12",
            "2. high": "19.12",
            "3. low": "18.69",
            "4. close": "18.8",
            "5. adjusted close": "18.8",
            "6. volume": "35116734",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-11": {
            "1. open": "19.1",
            "2. high": "19.19",
            "3. low": "19.01",
            "4. close": "19.08",
            "5. adjusted close": "19.08",
            "6. volume": "33766649",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-10": {
            "1. open": "19.18",
            "2. high": "19.19",
            "3. low": "18.98",
            "4. close": "19.12",
            "5. adjusted close": "19.12",
            "6. volume": "36036152",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-09": {
            "1. open": "19.11",
            "2. high": "19.26",
            "3. low": "19.06",
            "4. close": "19.2",
            "5. adjusted close": "19.2",
            "6. volume": "31405540",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-08": {
            "1. open": "19.0",
            "2. high": "19.1",
            "3. low": "18.88",
            "4. close": "19.1",
            "5. adjusted close": "19.1",
            "6. volume": "25018117",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-07": {
            "1. open": "18.95",
            "2. high": "19.11",
            "3. low": "18.78",
            "4. close": "18.93",
            "5. adjusted close": "18.93",
            "6. volume": "29912157",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-28": {
            "1. open": "18.88",
            "2. high": "18.99",
            "3. low": "18.6",
            "4. close": "18.66",
            "5. adjusted close": "18.66",
            "6. volume": "30901876",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-27": {
            "1. open": "19.06",
            "2. high": "19.13",
            "3. low": "18.81",
            "4. close": "18.83",
            "5. adjusted close": "18.83",
            "6. volume": "31912784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-26": {
            "1. open": "19.08",
            "2. high": "19.28",
            "3. low": "19.07",
            "4. close": "19.14",
            "5. adjusted close": "19.14",
            "6. volume": "21255318",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-25": {
            "1. open": "19.45",
            "2. high": "19.55",
            "3. low": "19.03",
            "4. close": "19.06",
            "5. adjusted close": "19.06",
            "6. volume": "36233232",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-24": {
            "1. open": "19.6",
            "2. high": "19.67",
            "3. low": "19.43",
            "4. close": "19.52",
            "5. adjusted close": "19.52",
            "6. volume": "27195232",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-21": {
            "1. open": "20.05",
            "2. high": "20.07",
            "3. low": "19.71",
            "4. close": "19.75",
            "5. adjusted close": "19.75",
            "6. volume": "35979256",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-20": {
            "1. open": "19.98",
            "2. high": "20.2",
            "3. low": "19.92",
            "4. close": "20.07",
            "5. adjusted close": "20.07",
            "6. volume": "31656122",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-19": {
            "1. open": "20.09",
            "2. high": "20.19",
            "3. low": "19.85",
            "4. close": "20.04",
            "5. adjusted close": "20.04",
            "6. volume": "36670716",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-18": {
            "1. open": "19.99",
            "2. high": "20.22",
            "3. low": "19.91",
            "4. close": "20.13",
            "5. adjusted close": "20.13",
            "6. volume": "29836236",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-17": {
            "1. open": "19.85",
            "2. high": "20.07",
            "3. low": "19.83",
            "4. close": "19.99",
            "5. adjusted close": "19.99",
            "6. volume": "31192117",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-14": {
            "1. open": "20.03",
            "2. high": "20.05",
            "3. low": "19.74",
            "4. close": "19.82",
            "5. adjusted close": "19.82",
            "6. volume": "46785095",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-13": {
            "1. open": "20.31",
            "2. high": "20.52",
            "3. low": "20.07",
            "4. close": "20.12",
            "5. adjusted close": "20.12",
            "6. volume": "37716077",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-12": {
            "1. open": "20.4",
            "2. high": "20.48",
            "3. low": "20.09",
            "4. close": "20.37",
            "5. adjusted close": "20.37",
            "6. volume": "47645026",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-11": {
            "1. open": "20.7",
            "2. high": "20.72",
            "3. low": "20.28",
            "4. close": "20.31",
            "5. adjusted close": "20.31",
            "6. volume": "47246591",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-10": {
            "1. open": "20.84",
            "2. high": "20.85",
            "3. low": "20.6",
            "4. close": "20.75",
            "5. adjusted close": "20.75",
            "6. volume": "28113453",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-07": {
            "1. open": "20.66",
            "2. high": "20.88",
            "3. low": "20.61",
            "4. close": "20.66",
            "5. adjusted close": "20.66",
            "6. volume": "34040953",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-06": {
            "1. open": "20.8",
            "2. high": "20.88",
            "3. low": "20.52",
            "4. close": "20.61",
            "5. adjusted close": "20.61",
            "6. volume": "38639239",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-05": {
            "1. open": "20.59",
            "2. high": "21.06",
            "3. low": "20.57",
            "4. close": "20.95",
            "5. adjusted close": "20.95",
            "6. volume": "50837766",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-04": {
            "1. open": "20.78",
            "2. high": "20.83",
            "3. low": "20.41",
            "4. close": "20.69",
            "5. adjusted close": "20.69",
            "6. volume": "34116690",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-31": {
            "1. open": "20.56",
            "2. high": "20.7",
            "3. low": "20.54",
            "4. close": "20.63",
            "5. adjusted close": "20.63",
            "6. volume": "16818578",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-30": {
            "1. open": "20.55",
            "2. high": "20.74",
            "3. low": "20.49",
            "4. close": "20.53",
            "5. adjusted close": "20.53",
            "6. volume": "21760816",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-29": {
            "1. open": "20.83",
            "2. high": "20.84",
            "3. low": "20.42",
            "4. close": "20.59",
            "5. adjusted close": "20.59",
            "6. volume": "27501358",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-28": {
            "1. open": "20.84",
            "2. high": "21.01",
            "3. low": "20.67",
            "4. close": "20.84",
            "5. adjusted close": "20.84",
            "6. volume": "26570963",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-27": {
            "1. open": "20.6",
            "2. high": "20.83",
            "3. low": "20.58",
            "4. close": "20.81",
            "5. adjusted close": "20.81",
            "6. volume": "19154963",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-24": {
            "1. open": "20.83",
            "2. high": "20.85",
            "3. low": "20.56",
            "4. close": "20.59",
            "5. adjusted close": "20.59",
            "6. volume": "21158095",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-23": {
            "1. open": "20.73",
            "2. high": "20.86",
            "3. low": "20.61",
            "4. close": "20.82",
            "5. adjusted close": "20.82",
            "6. volume": "23285311",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-22": {
            "1. open": "20.98",
            "2. high": "21.13",
            "3. low": "20.56",
            "4. close": "20.65",
            "5. adjusted close": "20.65",
            "6. volume": "34885000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-21": {
            "1. open": "20.57",
            "2. high": "21.0",
            "3. low": "20.55",
            "4. close": "20.87",
            "5. adjusted close": "20.87",
            "6. volume": "28285625",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-20": {
            "1. open": "20.85",
            "2. high": "21.05",
            "3. low": "20.54",
            "4. close": "20.59",
            "5. adjusted close": "20.59",
            "6. volume": "34782913",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-17": {
            "1. open": "21.25",
            "2. high": "21.4",
            "3. low": "20.94",
            "4. close": "20.95",
            "5. adjusted close": "20.95",
            "6. volume": "32708400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-16": {
            "1. open": "21.2",
            "2. high": "21.43",
            "3. low": "21.12",
            "4. close": "21.31",
            "5. adjusted close": "21.31",
            "6. volume": "31420717",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-15": {
            "1. open": "21.17",
            "2. high": "21.34",
            "3. low": "21.08",
            "4. close": "21.13",
            "5. adjusted close": "21.13",
            "6. volume": "25945167",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-14": {
            "1. open": "21.53",
            "2. high": "21.61",
            "3. low": "21.16",
            "4. close": "21.27",
            "5. adjusted close": "21.27",
            "6. volume": "48662992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-13": {
            "1. open": "21.97",
            "2. high": "22.06",
            "3. low": "21.64",
            "4. close": "21.73",
            "5. adjusted close": "21.73",
            "6. volume": "45219707",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-10": {
            "1. open": "21.55",
            "2. high": "21.85",
            "3. low": "21.49",
            "4. close": "21.83",
            "5. adjusted close": "21.83",
            "6. volume": "61872277",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-09": {
            "1. open": "20.86",
            "2. high": "22.14",
            "3. low": "20.77",
            "4. close": "21.79",
            "5. adjusted close": "21.79",
            "6. volume": "109707696",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-08": {
            "1. open": "21.03",
            "2. high": "21.09",
            "3. low": "20.54",
            "4. close": "20.93",
            "5. adjusted close": "20.93",
            "6. volume": "55347707",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-07": {
            "1. open": "20.33",
            "2. high": "20.96",
            "3. low": "20.25",
            "4. close": "20.86",
            "5. adjusted close": "20.86",
            "6. volume": "65949501",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-06": {
            "1. open": "20.34",
            "2. high": "20.53",
            "3. low": "20.19",
            "4. close": "20.25",
            "5. adjusted close": "20.25",
            "6. volume": "34394427",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-03": {
            "1. open": "20.6",
            "2. high": "20.61",
            "3. low": "20.11",
            "4. close": "20.52",
            "5. adjusted close": "20.52",
            "6. volume": "43173558",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-02": {
            "1. open": "20.2",
            "2. high": "20.63",
            "3. low": "20.08",
            "4. close": "20.59",
            "5. adjusted close": "20.59",
            "6. volume": "49397552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-01": {
            "1. open": "20.07",
            "2. high": "20.19",
            "3. low": "19.95",
            "4. close": "20.19",
            "5. adjusted close": "20.19",
            "6. volume": "27041971",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-30": {
            "1. open": "20.26",
            "2. high": "20.38",
            "3. low": "19.91",
            "4. close": "19.95",
            "5. adjusted close": "19.95",
            "6. volume": "36874251",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-29": {
            "1. open": "19.89",
            "2. high": "20.13",
            "3. low": "19.78",
            "4. close": "20.09",
            "5. adjusted close": "20.09",
            "6. volume": "33193327",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-26": {
            "1. open": "20.75",
            "2. high": "20.8",
            "3. low": "20.16",
            "4. close": "20.16",
            "5. adjusted close": "20.16",
            "6. volume": "48412240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-25": {
            "1. open": "20.5",
            "2. high": "20.65",
            "3. low": "20.33",
            "4. close": "20.56",
            "5. adjusted close": "20.56",
            "6. volume": "35102523",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-24": {
            "1. open": "21.0",
            "2. high": "21.0",
            "3. low": "20.5",
            "4. close": "20.6",
            "5. adjusted close": "20.6",
            "6. volume": "54204620",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-23": {
            "1. open": "20.78",
            "2. high": "21.08",
            "3. low": "20.63",
            "4. close": "21.04",
            "5. adjusted close": "21.04",
            "6. volume": "61000819",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-22": {
            "1. open": "20.7",
            "2. high": "20.95",
            "3. low": "20.54",
            "4. close": "20.88",
            "5. adjusted close": "20.88",
            "6. volume": "60975811",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-19": {
            "1. open": "20.55",
            "2. high": "20.82",
            "3. low": "20.3",
            "4. close": "20.68",
            "5. adjusted close": "20.68",
            "6. volume": "51402328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-18": {
            "1. open": "20.65",
            "2. high": "20.9",
            "3. low": "20.42",
            "4. close": "20.64",
            "5. adjusted close": "20.64",
            "6. volume": "42309519",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-17": {
            "1. open": "20.79",
            "2. high": "21.05",
            "3. low": "20.66",
            "4. close": "20.76",
            "5. adjusted close": "20.76",
            "6. volume": "55125234",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-16": {
            "1. open": "21.0",
            "2. high": "21.16",
            "3. low": "20.58",
            "4. close": "20.62",
            "5. adjusted close": "20.62",
            "6. volume": "51011319",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-15": {
            "1. open": "21.46",
            "2. high": "21.63",
            "3. low": "20.77",
            "4. close": "21.14",
            "5. adjusted close": "21.14",
            "6. volume": "62184578",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-12": {
            "1. open": "21.39",
            "2. high": "21.55",
            "3. low": "21.11",
            "4. close": "21.38",
            "5. adjusted close": "21.38",
            "6. volume": "62363338",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-11": {
            "1. open": "21.31",
            "2. high": "21.65",
            "3. low": "21.22",
            "4. close": "21.32",
            "5. adjusted close": "21.32",
            "6. volume": "71644051",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-10": {
            "1. open": "22.0",
            "2. high": "22.15",
            "3. low": "21.18",
            "4. close": "21.42",
            "5. adjusted close": "21.42",
            "6. volume": "87072494",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-09": {
            "1. open": "23.0",
            "2. high": "23.1",
            "3. low": "22.11",
            "4. close": "22.16",
            "5. adjusted close": "22.16",
            "6. volume": "93392707",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-08": {
            "1. open": "22.73",
            "2. high": "23.45",
            "3. low": "22.57",
            "4. close": "23.01",
            "5. adjusted close": "23.01",
            "6. volume": "171533545",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-05": {
            "1. open": "20.74",
            "2. high": "22.73",
            "3. low": "20.71",
            "4. close": "22.73",
            "5. adjusted close": "22.73",
            "6. volume": "170185428",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-04": {
            "1. open": "20.35",
            "2. high": "20.8",
            "3. low": "20.3",
            "4. close": "20.66",
            "5. adjusted close": "20.66",
            "6. volume": "39299825",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-03": {
            "1. open": "20.23",
            "2. high": "20.41",
            "3. low": "20.02",
            "4. close": "20.19",
            "5. adjusted close": "20.19",
            "6. volume": "28000275",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-02": {
            "1. open": "20.01",
            "2. high": "20.74",
            "3. low": "20.0",
            "4. close": "20.22",
            "5. adjusted close": "20.22",
            "6. volume": "57593099",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-01": {
            "1. open": "20.38",
            "2. high": "20.43",
            "3. low": "19.87",
            "4. close": "19.97",
            "5. adjusted close": "19.97",
            "6. volume": "39246991",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-29": {
            "1. open": "19.97",
            "2. high": "20.36",
            "3. low": "19.9",
            "4. close": "20.28",
            "5. adjusted close": "20.28",
            "6. volume": "40930671",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-28": {
            "1. open": "20.32",
            "2. high": "20.38",
            "3. low": "19.77",
            "4. close": "19.84",
            "5. adjusted close": "19.84",
            "6. volume": "47337836",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-27": {
            "1. open": "20.65",
            "2. high": "20.86",
            "3. low": "20.25",
            "4. close": "20.38",
            "5. adjusted close": "20.38",
            "6. volume": "41806407",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-26": {
            "1. open": "21.26",
            "2. high": "21.33",
            "3. low": "20.59",
            "4. close": "20.73",
            "5. adjusted close": "20.73",
            "6. volume": "45700159",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-25": {
            "1. open": "20.86",
            "2. high": "21.14",
            "3. low": "20.5",
            "4. close": "20.97",
            "5. adjusted close": "20.97",
            "6. volume": "42446432",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-22": {
            "1. open": "21.07",
            "2. high": "21.2",
            "3. low": "20.87",
            "4. close": "20.96",
            "5. adjusted close": "20.96",
            "6. volume": "34754978",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-21": {
            "1. open": "20.97",
            "2. high": "21.18",
            "3. low": "20.8",
            "4. close": "20.98",
            "5. adjusted close": "20.98",
            "6. volume": "41805237",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-20": {
            "1. open": "20.93",
            "2. high": "21.27",
            "3. low": "20.87",
            "4. close": "20.98",
            "5. adjusted close": "20.98",
            "6. volume": "44440990",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-19": {
            "1. open": "20.9",
            "2. high": "21.29",
            "3. low": "20.86",
            "4. close": "20.96",
            "5. adjusted close": "20.96",
            "6. volume": "46253589",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-18": {
            "1. open": "20.72",
            "2. high": "21.19",
            "3. low": "20.57",
            "4. close": "21.01",
            "5. adjusted close": "21.01",
            "6. volume": "53739439",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-15": {
            "1. open": "20.45",
            "2. high": "20.91",
            "3. low": "20.41",
            "4. close": "20.82",
            "5. adjusted close": "20.82",
            "6. volume": "50987826",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-14": {
            "1. open": "20.3",
            "2. high": "20.58",
            "3. low": "20.13",
            "4. close": "20.55",
            "5. adjusted close": "20.55",
            "6. volume": "51403591",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-13": {
            "1. open": "19.52",
            "2. high": "20.25",
            "3. low": "19.44",
            "4. close": "20.25",
            "5. adjusted close": "20.25",
            "6. volume": "56374722",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-12": {
            "1. open": "19.75",
            "2. high": "19.94",
            "3. low": "19.42",
            "4. close": "19.55",
            "5. adjusted close": "19.55",
            "6. volume": "28588160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-11": {
            "1. open": "19.5",
            "2. high": "19.9",
            "3. low": "19.42",
            "4. close": "19.76",
            "5. adjusted close": "19.76",
            "6. volume": "27787631",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-08": {
            "1. open": "19.2",
            "2. high": "19.61",
            "3. low": "19.2",
            "4. close": "19.55",
            "5. adjusted close": "19.55",
            "6. volume": "29928655",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-30": {
            "1. open": "19.2",
            "2. high": "19.37",
            "3. low": "19.03",
            "4. close": "19.08",
            "5. adjusted close": "19.08",
            "6. volume": "26037162",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-29": {
            "1. open": "19.4",
            "2. high": "19.41",
            "3. low": "19.03",
            "4. close": "19.2",
            "5. adjusted close": "19.2",
            "6. volume": "36153149",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-28": {
            "1. open": "19.7",
            "2. high": "19.74",
            "3. low": "19.46",
            "4. close": "19.53",
            "5. adjusted close": "19.53",
            "6. volume": "24064305",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-27": {
            "1. open": "19.76",
            "2. high": "19.94",
            "3. low": "19.4",
            "4. close": "19.73",
            "5. adjusted close": "19.73",
            "6. volume": "35815683",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-24": {
            "1. open": "20.02",
            "2. high": "20.1",
            "3. low": "19.65",
            "4. close": "19.68",
            "5. adjusted close": "19.68",
            "6. volume": "30864316",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-23": {
            "1. open": "19.95",
            "2. high": "20.27",
            "3. low": "19.94",
            "4. close": "20.02",
            "5. adjusted close": "20.02",
            "6. volume": "30195752",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-22": {
            "1. open": "19.88",
            "2. high": "20.05",
            "3. low": "19.7",
            "4. close": "19.95",
            "5. adjusted close": "19.95",
            "6. volume": "25915205",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-17": {
            "1. open": "20.1",
            "2. high": "20.22",
            "3. low": "19.92",
            "4. close": "20.11",
            "5. adjusted close": "20.11",
            "6. volume": "28265073",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-16": {
            "1. open": "20.24",
            "2. high": "20.37",
            "3. low": "20.01",
            "4. close": "20.01",
            "5. adjusted close": "20.01",
            "6. volume": "38957420",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-15": {
            "1. open": "20.38",
            "2. high": "20.48",
            "3. low": "20.13",
            "4. close": "20.21",
            "5. adjusted close": "20.21",
            "6. volume": "35709925",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-14": {
            "1. open": "20.78",
            "2. high": "21.09",
            "3. low": "20.36",
            "4. close": "20.43",
            "5. adjusted close": "20.43",
            "6. volume": "53754304",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-13": {
            "1. open": "20.85",
            "2. high": "20.94",
            "3. low": "20.4",
            "4. close": "20.67",
            "5. adjusted close": "20.67",
            "6. volume": "57702463",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-10": {
            "1. open": "21.6",
            "2. high": "21.8",
            "3. low": "20.97",
            "4. close": "21.0",
            "5. adjusted close": "21.0",
            "6. volume": "74348496",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-09": {
            "1. open": "20.94",
            "2. high": "21.47",
            "3. low": "20.65",
            "4. close": "20.96",
            "5. adjusted close": "20.96",
            "6. volume": "58023034",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-08": {
            "1. open": "20.72",
            "2. high": "21.1",
            "3. low": "20.65",
            "4. close": "20.85",
            "5. adjusted close": "20.85",
            "6. volume": "59633876",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-07": {
            "1. open": "20.45",
            "2. high": "21.4",
            "3. low": "20.35",
            "4. close": "20.94",
            "5. adjusted close": "20.94",
            "6. volume": "115409660",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-06": {
            "1. open": "19.5",
            "2. high": "20.15",
            "3. low": "19.5",
            "4. close": "19.95",
            "5. adjusted close": "19.95",
            "6. volume": "66139121",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-03": {
            "1. open": "19.75",
            "2. high": "19.94",
            "3. low": "19.41",
            "4. close": "19.44",
            "5. adjusted close": "19.44",
            "6. volume": "50760930",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-02": {
            "1. open": "19.66",
            "2. high": "19.94",
            "3. low": "19.46",
            "4. close": "19.87",
            "5. adjusted close": "19.87",
            "6. volume": "54257725",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-01": {
            "1. open": "19.18",
            "2. high": "19.75",
            "3. low": "19.18",
            "4. close": "19.66",
            "5. adjusted close": "19.66",
            "6. volume": "65952581",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-31": {
            "1. open": "19.3",
            "2. high": "19.58",
            "3. low": "19.03",
            "4. close": "19.32",
            "5. adjusted close": "19.32",
            "6. volume": "47849636",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-30": {
            "1. open": "19.0",
            "2. high": "19.58",
            "3. low": "18.66",
            "4. close": "19.38",
            "5. adjusted close": "19.38",
            "6. volume": "78822618",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-27": {
            "1. open": "18.66",
            "2. high": "19.17",
            "3. low": "18.65",
            "4. close": "18.89",
            "5. adjusted close": "18.89",
            "6. volume": "73283227",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-26": {
            "1. open": "18.56",
            "2. high": "18.57",
            "3. low": "18.36",
            "4. close": "18.37",
            "5. adjusted close": "18.37",
            "6. volume": "26257337",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-25": {
            "1. open": "18.66",
            "2. high": "18.66",
            "3. low": "18.41",
            "4. close": "18.56",
            "5. adjusted close": "18.56",
            "6. volume": "24611840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-24": {
            "1. open": "18.49",
            "2. high": "18.72",
            "3. low": "18.46",
            "4. close": "18.59",
            "5. adjusted close": "18.59",
            "6. volume": "30321070",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-23": {
            "1. open": "18.38",
            "2. high": "18.54",
            "3. low": "18.28",
            "4. close": "18.41",
            "5. adjusted close": "18.41",
            "6. volume": "26923845",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-20": {
            "1. open": "18.64",
            "2. high": "18.64",
            "3. low": "18.18",
            "4. close": "18.38",
            "5. adjusted close": "18.38",
            "6. volume": "52673130",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-19": {
            "1. open": "18.68",
            "2. high": "19.0",
            "3. low": "18.63",
            "4. close": "18.75",
            "5. adjusted close": "18.75",
            "6. volume": "44479112",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-18": {
            "1. open": "18.65",
            "2. high": "18.86",
            "3. low": "18.53",
            "4. close": "18.82",
            "5. adjusted close": "18.82",
            "6. volume": "28919347",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-17": {
            "1. open": "19.16",
            "2. high": "19.37",
            "3. low": "18.68",
            "4. close": "18.71",
            "5. adjusted close": "18.71",
            "6. volume": "40895396",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-16": {
            "1. open": "19.1",
            "2. high": "19.39",
            "3. low": "19.09",
            "4. close": "19.17",
            "5. adjusted close": "19.17",
            "6. volume": "27548853",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-13": {
            "1. open": "19.5",
            "2. high": "19.52",
            "3. low": "19.12",
            "4. close": "19.27",
            "5. adjusted close": "19.27",
            "6. volume": "41475002",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-12": {
            "1. open": "19.01",
            "2. high": "19.99",
            "3. low": "18.97",
            "4. close": "19.7",
            "5. adjusted close": "19.7",
            "6. volume": "81488050",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-11": {
            "1. open": "19.12",
            "2. high": "19.31",
            "3. low": "19.03",
            "4. close": "19.11",
            "5. adjusted close": "19.11",
            "6. volume": "29554768",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-10": {
            "1. open": "19.12",
            "2. high": "19.18",
            "3. low": "18.93",
            "4. close": "19.12",
            "5. adjusted close": "19.12",
            "6. volume": "30289094",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-09": {
            "1. open": "18.95",
            "2. high": "19.15",
            "3. low": "18.78",
            "4. close": "19.09",
            "5. adjusted close": "19.09",
            "6. volume": "33033248",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-06": {
            "1. open": "19.06",
            "2. high": "19.45",
            "3. low": "18.9",
            "4. close": "19.16",
            "5. adjusted close": "19.16",
            "6. volume": "36950713",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-05": {
            "1. open": "18.98",
            "2. high": "19.16",
            "3. low": "18.64",
            "4. close": "19.05",
            "5. adjusted close": "19.05",
            "6. volume": "33571369",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-04": {
            "1. open": "18.73",
            "2. high": "19.27",
            "3. low": "18.64",
            "4. close": "18.97",
            "5. adjusted close": "18.97",
            "6. volume": "41729143",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-03": {
            "1. open": "18.82",
            "2. high": "18.85",
            "3. low": "18.5",
            "4. close": "18.75",
            "5. adjusted close": "18.75",
            "6. volume": "42341637",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-02": {
            "1. open": "18.34",
            "2. high": "19.14",
            "3. low": "18.34",
            "4. close": "18.91",
            "5. adjusted close": "18.91",
            "6. volume": "52942045",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-30": {
            "1. open": "18.46",
            "2. high": "18.68",
            "3. low": "18.03",
            "4. close": "18.34",
            "5. adjusted close": "18.34",
            "6. volume": "39334185",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-29": {
            "1. open": "19.18",
            "2. high": "19.22",
            "3. low": "18.9",
            "4. close": "19.09",
            "5. adjusted close": "19.09",
            "6. volume": "44205521",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-28": {
            "1. open": "19.78",
            "2. high": "20.0",
            "3. low": "18.85",
            "4. close": "19.04",
            "5. adjusted close": "19.04",
            "6. volume": "63080433",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-27": {
            "1. open": "19.94",
            "2. high": "20.19",
            "3. low": "19.81",
            "4. close": "19.83",
            "5. adjusted close": "19.83",
            "6. volume": "33368001",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-26": {
            "1. open": "20.7",
            "2. high": "20.7",
            "3. low": "19.88",
            "4. close": "19.92",
            "5. adjusted close": "19.92",
            "6. volume": "58405044",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-23": {
            "1. open": "20.47",
            "2. high": "20.97",
            "3. low": "20.41",
            "4. close": "20.7",
            "5. adjusted close": "20.7",
            "6. volume": "42952853",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-22": {
            "1. open": "20.52",
            "2. high": "20.67",
            "3. low": "20.35",
            "4. close": "20.38",
            "5. adjusted close": "20.38",
            "6. volume": "33539747",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-21": {
            "1. open": "20.41",
            "2. high": "20.8",
            "3. low": "20.4",
            "4. close": "20.48",
            "5. adjusted close": "20.48",
            "6. volume": "36415547",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-20": {
            "1. open": "20.48",
            "2. high": "20.71",
            "3. low": "20.26",
            "4. close": "20.41",
            "5. adjusted close": "20.41",
            "6. volume": "25538058",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-19": {
            "1. open": "20.5",
            "2. high": "20.74",
            "3. low": "20.19",
            "4. close": "20.65",
            "5. adjusted close": "20.65",
            "6. volume": "33430693",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-16": {
            "1. open": "20.65",
            "2. high": "20.84",
            "3. low": "20.53",
            "4. close": "20.79",
            "5. adjusted close": "20.79",
            "6. volume": "29153622",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-15": {
            "1. open": "20.75",
            "2. high": "20.78",
            "3. low": "20.21",
            "4. close": "20.52",
            "5. adjusted close": "20.52",
            "6. volume": "39887806",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-14": {
            "1. open": "21.66",
            "2. high": "21.66",
            "3. low": "20.76",
            "4. close": "20.8",
            "5. adjusted close": "20.8",
            "6. volume": "59640571",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-13": {
            "1. open": "21.73",
            "2. high": "22.11",
            "3. low": "21.61",
            "4. close": "21.68",
            "5. adjusted close": "21.68",
            "6. volume": "41130942",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-12": {
            "1. open": "22.04",
            "2. high": "22.25",
            "3. low": "21.63",
            "4. close": "21.8",
            "5. adjusted close": "21.8",
            "6. volume": "64659652",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-09": {
            "1. open": "21.18",
            "2. high": "22.11",
            "3. low": "21.02",
            "4. close": "21.93",
            "5. adjusted close": "21.93",
            "6. volume": "66814713",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-08": {
            "1. open": "21.47",
            "2. high": "21.6",
            "3. low": "21.24",
            "4. close": "21.29",
            "5. adjusted close": "21.29",
            "6. volume": "33978045",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-07": {
            "1. open": "20.9",
            "2. high": "21.7",
            "3. low": "20.77",
            "4. close": "21.46",
            "5. adjusted close": "21.46",
            "6. volume": "54662293",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-06": {
            "1. open": "20.95",
            "2. high": "21.11",
            "3. low": "20.66",
            "4. close": "21.05",
            "5. adjusted close": "21.05",
            "6. volume": "36414543",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-05": {
            "1. open": "20.88",
            "2. high": "21.24",
            "3. low": "20.75",
            "4. close": "21.08",
            "5. adjusted close": "21.08",
            "6. volume": "35674105",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-02": {
            "1. open": "21.21",
            "2. high": "21.5",
            "3. low": "21.03",
            "4. close": "21.04",
            "5. adjusted close": "21.04",
            "6. volume": "47232229",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-01": {
            "1. open": "22.03",
            "2. high": "22.03",
            "3. low": "21.38",
            "4. close": "21.56",
            "5. adjusted close": "21.56",
            "6. volume": "40178998",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-30": {
            "1. open": "21.77",
            "2. high": "22.08",
            "3. low": "21.46",
            "4. close": "21.97",
            "5. adjusted close": "21.97",
            "6. volume": "39418439",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-29": {
            "1. open": "22.5",
            "2. high": "22.58",
            "3. low": "21.6",
            "4. close": "21.75",
            "5. adjusted close": "21.75",
            "6. volume": "62682762",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-28": {
            "1. open": "22.59",
            "2. high": "23.17",
            "3. low": "22.2",
            "4. close": "22.41",
            "5. adjusted close": "22.41",
            "6. volume": "71167568",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-25": {
            "1. open": "22.05",
            "2. high": "22.95",
            "3. low": "21.95",
            "4. close": "22.57",
            "5. adjusted close": "22.57",
            "6. volume": "85730832",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-24": {
            "1. open": "22.16",
            "2. high": "22.55",
            "3. low": "21.75",
            "4. close": "21.99",
            "5. adjusted close": "21.99",
            "6. volume": "61206621",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-23": {
            "1. open": "22.11",
            "2. high": "22.54",
            "3. low": "21.83",
            "4. close": "22.05",
            "5. adjusted close": "22.05",
            "6. volume": "81505616",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-22": {
            "1. open": "21.34",
            "2. high": "22.55",
            "3. low": "21.1",
            "4. close": "22.1",
            "5. adjusted close": "22.1",
            "6. volume": "109057328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-21": {
            "1. open": "21.6",
            "2. high": "21.6",
            "3. low": "21.04",
            "4. close": "21.26",
            "5. adjusted close": "21.26",
            "6. volume": "76695657",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-18": {
            "1. open": "20.22",
            "2. high": "22.0",
            "3. low": "20.13",
            "4. close": "21.7",
            "5. adjusted close": "21.7",
            "6. volume": "139310697",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-17": {
            "1. open": "20.42",
            "2. high": "20.67",
            "3. low": "20.09",
            "4. close": "20.27",
            "5. adjusted close": "20.27",
            "6. volume": "47220200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-16": {
            "1. open": "20.83",
            "2. high": "20.92",
            "3. low": "20.42",
            "4. close": "20.48",
            "5. adjusted close": "20.48",
            "6. volume": "66662730",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-15": {
            "1. open": "20.1",
            "2. high": "21.31",
            "3. low": "20.1",
            "4. close": "21.1",
            "5. adjusted close": "21.1",
            "6. volume": "136187587",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-11": {
            "1. open": "19.95",
            "2. high": "19.99",
            "3. low": "19.62",
            "4. close": "19.91",
            "5. adjusted close": "19.91",
            "6. volume": "39595021",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-10": {
            "1. open": "20.0",
            "2. high": "20.15",
            "3. low": "19.95",
            "4. close": "19.95",
            "5. adjusted close": "19.95",
            "6. volume": "32886835",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-09": {
            "1. open": "20.1",
            "2. high": "20.21",
            "3. low": "20.0",
            "4. close": "20.02",
            "5. adjusted close": "20.02",
            "6. volume": "20697719",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-08": {
            "1. open": "20.02",
            "2. high": "20.23",
            "3. low": "19.98",
            "4. close": "20.12",
            "5. adjusted close": "20.12",
            "6. volume": "21294306",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-07": {
            "1. open": "20.1",
            "2. high": "20.15",
            "3. low": "19.97",
            "4. close": "20.06",
            "5. adjusted close": "20.06",
            "6. volume": "21845851",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-04": {
            "1. open": "20.19",
            "2. high": "20.33",
            "3. low": "20.06",
            "4. close": "20.13",
            "5. adjusted close": "20.13",
            "6. volume": "27308343",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-03": {
            "1. open": "20.32",
            "2. high": "20.51",
            "3. low": "20.14",
            "4. close": "20.23",
            "5. adjusted close": "20.23",
            "6. volume": "34944594",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-02": {
            "1. open": "20.35",
            "2. high": "20.52",
            "3. low": "20.22",
            "4. close": "20.4",
            "5. adjusted close": "20.4",
            "6. volume": "35523841",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-01": {
            "1. open": "20.27",
            "2. high": "20.36",
            "3. low": "20.07",
            "4. close": "20.34",
            "5. adjusted close": "20.34",
            "6. volume": "28449003",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-31": {
            "1. open": "20.39",
            "2. high": "20.42",
            "3. low": "20.08",
            "4. close": "20.28",
            "5. adjusted close": "20.28",
            "6. volume": "27657098",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-28": {
            "1. open": "20.43",
            "2. high": "20.64",
            "3. low": "20.3",
            "4. close": "20.38",
            "5. adjusted close": "20.38",
            "6. volume": "35564762",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-27": {
            "1. open": "20.23",
            "2. high": "20.5",
            "3. low": "20.17",
            "4. close": "20.3",
            "5. adjusted close": "20.3",
            "6. volume": "27811156",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-26": {
            "1. open": "20.22",
            "2. high": "20.65",
            "3. low": "20.19",
            "4. close": "20.32",
            "5. adjusted close": "20.32",
            "6. volume": "32585078",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-25": {
            "1. open": "20.0",
            "2. high": "20.25",
            "3. low": "19.89",
            "4. close": "20.23",
            "5. adjusted close": "20.23",
            "6. volume": "33981016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-24": {
            "1. open": "20.19",
            "2. high": "20.19",
            "3. low": "19.95",
            "4. close": "19.98",
            "5. adjusted close": "19.98",
            "6. volume": "27508385",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-21": {
            "1. open": "20.5",
            "2. high": "20.58",
            "3. low": "20.14",
            "4. close": "20.19",
            "5. adjusted close": "20.19",
            "6. volume": "33732368",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-20": {
            "1. open": "20.57",
            "2. high": "20.66",
            "3. low": "20.3",
            "4. close": "20.44",
            "5. adjusted close": "20.44",
            "6. volume": "35444314",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-19": {
            "1. open": "20.34",
            "2. high": "20.92",
            "3. low": "20.2",
            "4. close": "20.67",
            "5. adjusted close": "20.67",
            "6. volume": "49998288",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-18": {
            "1. open": "20.53",
            "2. high": "20.72",
            "3. low": "20.27",
            "4. close": "20.4",
            "5. adjusted close": "20.4",
            "6. volume": "27407346",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-17": {
            "1. open": "20.37",
            "2. high": "20.77",
            "3. low": "20.18",
            "4. close": "20.58",
            "5. adjusted close": "20.58",
            "6. volume": "41186736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-14": {
            "1. open": "20.13",
            "2. high": "20.43",
            "3. low": "19.97",
            "4. close": "20.37",
            "5. adjusted close": "20.37",
            "6. volume": "34867957",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-13": {
            "1. open": "20.4",
            "2. high": "20.49",
            "3. low": "20.06",
            "4. close": "20.13",
            "5. adjusted close": "20.13",
            "6. volume": "34458861",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-12": {
            "1. open": "20.0",
            "2. high": "20.75",
            "3. low": "19.95",
            "4. close": "20.64",
            "5. adjusted close": "20.64",
            "6. volume": "53520138",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-11": {
            "1. open": "20.11",
            "2. high": "20.34",
            "3. low": "19.82",
            "4. close": "20.1",
            "5. adjusted close": "20.1",
            "6. volume": "29979851",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-10": {
            "1. open": "19.99",
            "2. high": "20.48",
            "3. low": "19.88",
            "4. close": "20.28",
            "5. adjusted close": "20.28",
            "6. volume": "32519300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-07": {
            "1. open": "20.3",
            "2. high": "20.37",
            "3. low": "19.92",
            "4. close": "19.94",
            "5. adjusted close": "19.94",
            "6. volume": "25103759",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-06": {
            "1. open": "20.06",
            "2. high": "20.51",
            "3. low": "20.0",
            "4. close": "20.27",
            "5. adjusted close": "20.27",
            "6. volume": "38502287",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-30": {
            "1. open": "20.04",
            "2. high": "20.43",
            "3. low": "19.95",
            "4. close": "20.06",
            "5. adjusted close": "20.06",
            "6. volume": "41025740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-29": {
            "1. open": "19.45",
            "2. high": "19.8",
            "3. low": "19.37",
            "4. close": "19.75",
            "5. adjusted close": "19.75",
            "6. volume": "22225171",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-28": {
            "1. open": "19.6",
            "2. high": "19.63",
            "3. low": "19.34",
            "4. close": "19.43",
            "5. adjusted close": "19.43",
            "6. volume": "25278986",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-27": {
            "1. open": "19.77",
            "2. high": "19.82",
            "3. low": "19.58",
            "4. close": "19.59",
            "5. adjusted close": "19.59",
            "6. volume": "22098760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-26": {
            "1. open": "19.94",
            "2. high": "19.99",
            "3. low": "19.75",
            "4. close": "19.83",
            "5. adjusted close": "19.83",
            "6. volume": "25226302",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-23": {
            "1. open": "20.0",
            "2. high": "20.1",
            "3. low": "19.86",
            "4. close": "19.94",
            "5. adjusted close": "19.94",
            "6. volume": "24279204",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-22": {
            "1. open": "20.08",
            "2. high": "20.16",
            "3. low": "19.96",
            "4. close": "20.1",
            "5. adjusted close": "20.1",
            "6. volume": "21573197",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-21": {
            "1. open": "20.34",
            "2. high": "20.36",
            "3. low": "20.04",
            "4. close": "20.08",
            "5. adjusted close": "20.08",
            "6. volume": "38473265",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-20": {
            "1. open": "21.25",
            "2. high": "21.25",
            "3. low": "20.55",
            "4. close": "20.56",
            "5. adjusted close": "20.56",
            "6. volume": "54580472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-19": {
            "1. open": "20.78",
            "2. high": "21.48",
            "3. low": "20.38",
            "4. close": "21.35",
            "5. adjusted close": "21.35",
            "6. volume": "85089445",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-16": {
            "1. open": "19.78",
            "2. high": "20.56",
            "3. low": "19.75",
            "4. close": "20.48",
            "5. adjusted close": "20.48",
            "6. volume": "55891050",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-15": {
            "1. open": "19.9",
            "2. high": "19.99",
            "3. low": "19.63",
            "4. close": "19.78",
            "5. adjusted close": "19.78",
            "6. volume": "19017098",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-14": {
            "1. open": "19.84",
            "2. high": "20.05",
            "3. low": "19.84",
            "4. close": "19.95",
            "5. adjusted close": "19.95",
            "6. volume": "14735154",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-13": {
            "1. open": "20.05",
            "2. high": "20.12",
            "3. low": "19.8",
            "4. close": "19.84",
            "5. adjusted close": "19.84",
            "6. volume": "18303021",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-12": {
            "1. open": "20.15",
            "2. high": "20.23",
            "3. low": "19.96",
            "4. close": "20.03",
            "5. adjusted close": "20.03",
            "6. volume": "21507915",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-09": {
            "1. open": "20.3",
            "2. high": "20.3",
            "3. low": "20.01",
            "4. close": "20.03",
            "5. adjusted close": "20.03",
            "6. volume": "26753208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-08": {
            "1. open": "20.09",
            "2. high": "20.48",
            "3. low": "19.93",
            "4. close": "20.33",
            "5. adjusted close": "20.33",
            "6. volume": "34428278",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-07": {
            "1. open": "20.0",
            "2. high": "20.11",
            "3. low": "19.84",
            "4. close": "20.11",
            "5. adjusted close": "20.11",
            "6. volume": "24944492",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-06": {
            "1. open": "20.0",
            "2. high": "20.1",
            "3. low": "19.9",
            "4. close": "20.07",
            "5. adjusted close": "20.07",
            "6. volume": "20664356",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-02": {
            "1. open": "19.85",
            "2. high": "19.96",
            "3. low": "19.76",
            "4. close": "19.9",
            "5. adjusted close": "19.9",
            "6. volume": "22768416",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-01": {
            "1. open": "19.7",
            "2. high": "19.87",
            "3. low": "19.69",
            "4. close": "19.8",
            "5. adjusted close": "19.8",
            "6. volume": "17954268",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-31": {
            "1. open": "19.84",
            "2. high": "19.9",
            "3. low": "19.62",
            "4. close": "19.67",
            "5. adjusted close": "19.67",
            "6. volume": "25442362",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-30": {
            "1. open": "19.89",
            "2. high": "19.92",
            "3. low": "19.73",
            "4. close": "19.79",
            "5. adjusted close": "19.79",
            "6. volume": "22053988",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-29": {
            "1. open": "20.02",
            "2. high": "20.06",
            "3. low": "19.73",
            "4. close": "19.88",
            "5. adjusted close": "19.88",
            "6. volume": "28138345",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-26": {
            "1. open": "19.98",
            "2. high": "20.29",
            "3. low": "19.91",
            "4. close": "20.1",
            "5. adjusted close": "20.1",
            "6. volume": "32063819",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-25": {
            "1. open": "20.18",
            "2. high": "20.2",
            "3. low": "19.89",
            "4. close": "19.95",
            "5. adjusted close": "19.95",
            "6. volume": "26909550",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-24": {
            "1. open": "20.22",
            "2. high": "20.5",
            "3. low": "20.17",
            "4. close": "20.18",
            "5. adjusted close": "20.18",
            "6. volume": "18643560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-23": {
            "1. open": "20.59",
            "2. high": "20.59",
            "3. low": "20.15",
            "4. close": "20.35",
            "5. adjusted close": "20.35",
            "6. volume": "21257859",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-22": {
            "1. open": "20.04",
            "2. high": "20.56",
            "3. low": "19.98",
            "4. close": "20.51",
            "5. adjusted close": "20.51",
            "6. volume": "23223817",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-19": {
            "1. open": "20.31",
            "2. high": "20.31",
            "3. low": "20.01",
            "4. close": "20.04",
            "5. adjusted close": "20.04",
            "6. volume": "24983313",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-18": {
            "1. open": "20.69",
            "2. high": "20.88",
            "3. low": "20.38",
            "4. close": "20.42",
            "5. adjusted close": "20.42",
            "6. volume": "27372124",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-17": {
            "1. open": "20.33",
            "2. high": "20.68",
            "3. low": "20.22",
            "4. close": "20.52",
            "5. adjusted close": "20.52",
            "6. volume": "26388026",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-16": {
            "1. open": "20.02",
            "2. high": "20.44",
            "3. low": "20.0",
            "4. close": "20.31",
            "5. adjusted close": "20.31",
            "6. volume": "30928143",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-15": {
            "1. open": "20.22",
            "2. high": "20.33",
            "3. low": "19.96",
            "4. close": "20.08",
            "5. adjusted close": "20.08",
            "6. volume": "23362219",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-12": {
            "1. open": "20.14",
            "2. high": "20.37",
            "3. low": "19.79",
            "4. close": "20.34",
            "5. adjusted close": "20.34",
            "6. volume": "39595639",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-11": {
            "1. open": "19.9",
            "2. high": "20.18",
            "3. low": "19.73",
            "4. close": "20.07",
            "5. adjusted close": "20.07",
            "6. volume": "34637155",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-10": {
            "1. open": "20.6",
            "2. high": "20.78",
            "3. low": "19.97",
            "4. close": "19.98",
            "5. adjusted close": "19.98",
            "6. volume": "38152779",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-09": {
            "1. open": "20.49",
            "2. high": "20.88",
            "3. low": "19.73",
            "4. close": "20.46",
            "5. adjusted close": "20.46",
            "6. volume": "45293756",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-08": {
            "1. open": "20.99",
            "2. high": "21.13",
            "3. low": "20.42",
            "4. close": "20.45",
            "5. adjusted close": "20.45",
            "6. volume": "38201115",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-05": {
            "1. open": "20.58",
            "2. high": "21.0",
            "3. low": "20.42",
            "4. close": "20.84",
            "5. adjusted close": "20.84",
            "6. volume": "39333541",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-04": {
            "1. open": "21.0",
            "2. high": "21.08",
            "3. low": "20.71",
            "4. close": "20.72",
            "5. adjusted close": "20.72",
            "6. volume": "36025855",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-03": {
            "1. open": "20.77",
            "2. high": "21.28",
            "3. low": "20.75",
            "4. close": "21.17",
            "5. adjusted close": "21.17",
            "6. volume": "36946716",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-02": {
            "1. open": "21.25",
            "2. high": "21.3",
            "3. low": "20.78",
            "4. close": "20.89",
            "5. adjusted close": "20.89",
            "6. volume": "43026435",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-01": {
            "1. open": "21.29",
            "2. high": "21.38",
            "3. low": "21.05",
            "4. close": "21.22",
            "5. adjusted close": "21.22",
            "6. volume": "29325397",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-26": {
            "1. open": "21.28",
            "2. high": "21.61",
            "3. low": "21.2",
            "4. close": "21.25",
            "5. adjusted close": "21.25",
            "6. volume": "40686739",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-25": {
            "1. open": "21.58",
            "2. high": "21.65",
            "3. low": "21.21",
            "4. close": "21.65",
            "5. adjusted close": "21.65",
            "6. volume": "39634125",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-24": {
            "1. open": "21.88",
            "2. high": "22.1",
            "3. low": "21.21",
            "4. close": "21.31",
            "5. adjusted close": "21.31",
            "6. volume": "52491219",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-23": {
            "1. open": "22.07",
            "2. high": "22.2",
            "3. low": "21.68",
            "4. close": "21.87",
            "5. adjusted close": "21.87",
            "6. volume": "45230431",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-22": {
            "1. open": "22.36",
            "2. high": "22.97",
            "3. low": "21.83",
            "4. close": "22.3",
            "5. adjusted close": "22.3",
            "6. volume": "75593333",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-19": {
            "1. open": "21.98",
            "2. high": "22.35",
            "3. low": "21.73",
            "4. close": "22.3",
            "5. adjusted close": "22.3",
            "6. volume": "45167288",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-18": {
            "1. open": "22.2",
            "2. high": "22.23",
            "3. low": "21.81",
            "4. close": "21.99",
            "5. adjusted close": "21.99",
            "6. volume": "53307896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-10": {
            "1. open": "21.36",
            "2. high": "22.18",
            "3. low": "21.27",
            "4. close": "21.93",
            "5. adjusted close": "21.93",
            "6. volume": "59655916",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-09": {
            "1. open": "21.3",
            "2. high": "21.52",
            "3. low": "20.68",
            "4. close": "21.27",
            "5. adjusted close": "21.27",
            "6. volume": "77472752",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-08": {
            "1. open": "21.8",
            "2. high": "21.94",
            "3. low": "21.42",
            "4. close": "21.72",
            "5. adjusted close": "21.72",
            "6. volume": "32285817",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-05": {
            "1. open": "21.66",
            "2. high": "21.98",
            "3. low": "21.5",
            "4. close": "21.57",
            "5. adjusted close": "21.57",
            "6. volume": "28602053",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-04": {
            "1. open": "22.0",
            "2. high": "22.02",
            "3. low": "21.43",
            "4. close": "21.66",
            "5. adjusted close": "21.66",
            "6. volume": "44729181",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-03": {
            "1. open": "22.41",
            "2. high": "22.47",
            "3. low": "21.9",
            "4. close": "22.15",
            "5. adjusted close": "22.15",
            "6. volume": "48225915",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-02": {
            "1. open": "21.92",
            "2. high": "22.65",
            "3. low": "21.88",
            "4. close": "22.65",
            "5. adjusted close": "22.65",
            "6. volume": "59769281",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-01": {
            "1. open": "21.74",
            "2. high": "21.84",
            "3. low": "21.35",
            "4. close": "21.68",
            "5. adjusted close": "21.68",
            "6. volume": "50382448",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-29": {
            "1. open": "22.81",
            "2. high": "22.93",
            "3. low": "21.7",
            "4. close": "21.94",
            "5. adjusted close": "21.94",
            "6. volume": "62787719",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-28": {
            "1. open": "23.0",
            "2. high": "23.22",
            "3. low": "22.6",
            "4. close": "22.7",
            "5. adjusted close": "22.7",
            "6. volume": "54539191",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-27": {
            "1. open": "22.94",
            "2. high": "23.48",
            "3. low": "22.74",
            "4. close": "23.37",
            "5. adjusted close": "23.37",
            "6. volume": "60575521",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-26": {
            "1. open": "23.02",
            "2. high": "23.17",
            "3. low": "22.66",
            "4. close": "22.7",
            "5. adjusted close": "22.7",
            "6. volume": "41914225",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-25": {
            "1. open": "23.33",
            "2. high": "23.38",
            "3. low": "22.63",
            "4. close": "23.05",
            "5. adjusted close": "23.05",
            "6. volume": "76424354",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-22": {
            "1. open": "23.5",
            "2. high": "23.76",
            "3. low": "23.15",
            "4. close": "23.57",
            "5. adjusted close": "23.57",
            "6. volume": "62527441",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-21": {
            "1. open": "23.47",
            "2. high": "23.83",
            "3. low": "23.13",
            "4. close": "23.73",
            "5. adjusted close": "23.73",
            "6. volume": "84090660",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-20": {
            "1. open": "23.71",
            "2. high": "24.0",
            "3. low": "23.3",
            "4. close": "23.45",
            "5. adjusted close": "23.45",
            "6. volume": "71431407",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-19": {
            "1. open": "24.56",
            "2. high": "24.63",
            "3. low": "23.33",
            "4. close": "23.69",
            "5. adjusted close": "23.69",
            "6. volume": "117022660",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-18": {
            "1. open": "25.45",
            "2. high": "25.45",
            "3. low": "24.7",
            "4. close": "24.77",
            "5. adjusted close": "24.77",
            "6. volume": "98930465",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-15": {
            "1. open": "25.3",
            "2. high": "25.97",
            "3. low": "24.5",
            "4. close": "25.7",
            "5. adjusted close": "25.7",
            "6. volume": "115162891",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-14": {
            "1. open": "25.05",
            "2. high": "26.25",
            "3. low": "24.77",
            "4. close": "25.12",
            "5. adjusted close": "25.12",
            "6. volume": "114149692",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-13": {
            "1. open": "26.7",
            "2. high": "27.32",
            "3. low": "24.94",
            "4. close": "25.05",
            "5. adjusted close": "25.05",
            "6. volume": "141103246",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-12": {
            "1. open": "25.7",
            "2. high": "26.4",
            "3. low": "25.12",
            "4. close": "26.16",
            "5. adjusted close": "26.16",
            "6. volume": "111877009",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-11": {
            "1. open": "26.0",
            "2. high": "27.17",
            "3. low": "25.6",
            "4. close": "26.43",
            "5. adjusted close": "26.43",
            "6. volume": "162986345",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-08": {
            "1. open": "23.67",
            "2. high": "25.55",
            "3. low": "23.5",
            "4. close": "25.55",
            "5. adjusted close": "25.55",
            "6. volume": "184646960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-07": {
            "1. open": "23.05",
            "2. high": "23.27",
            "3. low": "22.71",
            "4. close": "23.23",
            "5. adjusted close": "23.23",
            "6. volume": "67740364",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-06": {
            "1. open": "22.85",
            "2. high": "23.28",
            "3. low": "22.67",
            "4. close": "22.97",
            "5. adjusted close": "22.97",
            "6. volume": "64718817",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-05": {
            "1. open": "23.67",
            "2. high": "23.77",
            "3. low": "22.5",
            "4. close": "22.71",
            "5. adjusted close": "22.71",
            "6. volume": "113611935",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-04": {
            "1. open": "24.0",
            "2. high": "24.0",
            "3. low": "23.39",
            "4. close": "23.55",
            "5. adjusted close": "23.55",
            "6. volume": "118844998",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-31": {
            "1. open": "24.53",
            "2. high": "24.88",
            "3. low": "24.1",
            "4. close": "24.44",
            "5. adjusted close": "24.44",
            "6. volume": "81460429",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-30": {
            "1. open": "23.85",
            "2. high": "24.93",
            "3. low": "23.64",
            "4. close": "24.41",
            "5. adjusted close": "24.41",
            "6. volume": "93730875",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-29": {
            "1. open": "26.03",
            "2. high": "26.25",
            "3. low": "23.8",
            "4. close": "23.82",
            "5. adjusted close": "23.82",
            "6. volume": "152302220",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-28": {
            "1. open": "23.53",
            "2. high": "25.74",
            "3. low": "23.39",
            "4. close": "25.74",
            "5. adjusted close": "25.74",
            "6. volume": "142811960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-25": {
            "1. open": "23.82",
            "2. high": "24.08",
            "3. low": "23.33",
            "4. close": "23.4",
            "5. adjusted close": "23.4",
            "6. volume": "47526612",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-24": {
            "1. open": "24.52",
            "2. high": "24.54",
            "3. low": "23.81",
            "4. close": "23.92",
            "5. adjusted close": "23.92",
            "6. volume": "38619692",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-23": {
            "1. open": "23.23",
            "2. high": "24.65",
            "3. low": "23.1",
            "4. close": "24.35",
            "5. adjusted close": "24.35",
            "6. volume": "100738755",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-22": {
            "1. open": "24.38",
            "2. high": "24.38",
            "3. low": "23.2",
            "4. close": "23.23",
            "5. adjusted close": "23.23",
            "6. volume": "101207985",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-21": {
            "1. open": "24.69",
            "2. high": "24.9",
            "3. low": "23.87",
            "4. close": "24.77",
            "5. adjusted close": "24.77",
            "6. volume": "91757156",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-18": {
            "1. open": "24.33",
            "2. high": "25.04",
            "3. low": "24.21",
            "4. close": "24.67",
            "5. adjusted close": "24.67",
            "6. volume": "67186611",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-17": {
            "1. open": "23.84",
            "2. high": "24.42",
            "3. low": "23.67",
            "4. close": "24.36",
            "5. adjusted close": "24.36",
            "6. volume": "45915961",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-16": {
            "1. open": "24.49",
            "2. high": "24.49",
            "3. low": "23.82",
            "4. close": "23.83",
            "5. adjusted close": "23.83",
            "6. volume": "43408523",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-15": {
            "1. open": "24.49",
            "2. high": "24.75",
            "3. low": "24.06",
            "4. close": "24.3",
            "5. adjusted close": "24.3",
            "6. volume": "59615169",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-14": {
            "1. open": "23.76",
            "2. high": "24.66",
            "3. low": "23.21",
            "4. close": "24.37",
            "5. adjusted close": "24.37",
            "6. volume": "82228606",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-11": {
            "1. open": "23.93",
            "2. high": "24.16",
            "3. low": "23.19",
            "4. close": "23.8",
            "5. adjusted close": "23.8",
            "6. volume": "58260702",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-10": {
            "1. open": "23.67",
            "2. high": "23.85",
            "3. low": "23.26",
            "4. close": "23.76",
            "5. adjusted close": "23.76",
            "6. volume": "44004806",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-09": {
            "1. open": "24.36",
            "2. high": "24.69",
            "3. low": "23.66",
            "4. close": "23.68",
            "5. adjusted close": "23.68",
            "6. volume": "61652667",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-08": {
            "1. open": "24.48",
            "2. high": "24.75",
            "3. low": "24.17",
            "4. close": "24.36",
            "5. adjusted close": "24.36",
            "6. volume": "51545014",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-07": {
            "1. open": "24.73",
            "2. high": "24.74",
            "3. low": "23.9",
            "4. close": "24.34",
            "5. adjusted close": "24.34",
            "6. volume": "73205670",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-04": {
            "1. open": "25.45",
            "2. high": "25.66",
            "3. low": "25.02",
            "4. close": "25.24",
            "5. adjusted close": "25.24",
            "6. volume": "48426951",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-03": {
            "1. open": "25.95",
            "2. high": "26.04",
            "3. low": "25.45",
            "4. close": "25.62",
            "5. adjusted close": "25.62",
            "6. volume": "44347986",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-02": {
            "1. open": "26.3",
            "2. high": "26.32",
            "3. low": "25.58",
            "4. close": "25.71",
            "5. adjusted close": "25.71",
            "6. volume": "70123983",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-01": {
            "1. open": "26.09",
            "2. high": "26.79",
            "3. low": "25.42",
            "4. close": "26.5",
            "5. adjusted close": "26.5",
            "6. volume": "90242896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-30": {
            "1. open": "27.0",
            "2. high": "27.27",
            "3. low": "26.43",
            "4. close": "26.51",
            "5. adjusted close": "26.51",
            "6. volume": "118956865",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-27": {
            "1. open": "26.0",
            "2. high": "27.45",
            "3. low": "25.82",
            "4. close": "27.08",
            "5. adjusted close": "27.08",
            "6. volume": "185211861",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-26": {
            "1. open": "25.92",
            "2. high": "25.92",
            "3. low": "24.73",
            "4. close": "24.95",
            "5. adjusted close": "24.95",
            "6. volume": "83828321",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-25": {
            "1. open": "26.19",
            "2. high": "27.2",
            "3. low": "26.06",
            "4. close": "26.18",
            "5. adjusted close": "26.18",
            "6. volume": "73589756",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-24": {
            "1. open": "27.3",
            "2. high": "27.46",
            "3. low": "26.02",
            "4. close": "26.05",
            "5. adjusted close": "26.05",
            "6. volume": "71467680",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-23": {
            "1. open": "27.12",
            "2. high": "27.16",
            "3. low": "26.43",
            "4. close": "26.85",
            "5. adjusted close": "26.85",
            "6. volume": "71543989",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-20": {
            "1. open": "26.15",
            "2. high": "27.32",
            "3. low": "26.1",
            "4. close": "27.12",
            "5. adjusted close": "27.12",
            "6. volume": "105720352",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-19": {
            "1. open": "26.1",
            "2. high": "26.35",
            "3. low": "25.5",
            "4. close": "26.01",
            "5. adjusted close": "26.01",
            "6. volume": "51802861",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-18": {
            "1. open": "25.65",
            "2. high": "25.93",
            "3. low": "25.26",
            "4. close": "25.65",
            "5. adjusted close": "25.65",
            "6. volume": "72301505",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-17": {
            "1. open": "26.08",
            "2. high": "26.87",
            "3. low": "25.82",
            "4. close": "26.06",
            "5. adjusted close": "26.06",
            "6. volume": "94372223",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-16": {
            "1. open": "26.09",
            "2. high": "26.15",
            "3. low": "25.31",
            "4. close": "25.9",
            "5. adjusted close": "25.9",
            "6. volume": "72314702",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-13": {
            "1. open": "26.85",
            "2. high": "26.93",
            "3. low": "25.79",
            "4. close": "26.19",
            "5. adjusted close": "26.19",
            "6. volume": "64990714",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-12": {
            "1. open": "26.47",
            "2. high": "26.82",
            "3. low": "26.11",
            "4. close": "26.42",
            "5. adjusted close": "26.42",
            "6. volume": "67391615",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-11": {
            "1. open": "26.66",
            "2. high": "27.09",
            "3. low": "26.02",
            "4. close": "26.25",
            "5. adjusted close": "26.25",
            "6. volume": "90072682",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-10": {
            "1. open": "28.0",
            "2. high": "28.0",
            "3. low": "26.27",
            "4. close": "26.75",
            "5. adjusted close": "26.75",
            "6. volume": "107555072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-09": {
            "1. open": "27.3",
            "2. high": "28.67",
            "3. low": "26.51",
            "4. close": "28.4",
            "5. adjusted close": "28.4",
            "6. volume": "117535030",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-06": {
            "1. open": "27.52",
            "2. high": "28.8",
            "3. low": "26.32",
            "4. close": "27.72",
            "5. adjusted close": "27.72",
            "6. volume": "136629999",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-05": {
            "1. open": "25.78",
            "2. high": "27.54",
            "3. low": "25.6",
            "4. close": "27.5",
            "5. adjusted close": "27.5",
            "6. volume": "119057339",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-04": {
            "1. open": "23.99",
            "2. high": "25.48",
            "3. low": "23.81",
            "4. close": "25.41",
            "5. adjusted close": "25.41",
            "6. volume": "90260331",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-03": {
            "1. open": "24.4",
            "2. high": "24.49",
            "3. low": "23.2",
            "4. close": "23.81",
            "5. adjusted close": "23.81",
            "6. volume": "80940743",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-02": {
            "1. open": "23.48",
            "2. high": "24.68",
            "3. low": "23.05",
            "4. close": "24.1",
            "5. adjusted close": "24.1",
            "6. volume": "109628001",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-30": {
            "1. open": "22.85",
            "2. high": "24.02",
            "3. low": "22.7",
            "4. close": "23.15",
            "5. adjusted close": "23.15",
            "6. volume": "106692127",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-29": {
            "1. open": "21.42",
            "2. high": "23.21",
            "3. low": "21.36",
            "4. close": "22.7",
            "5. adjusted close": "22.7",
            "6. volume": "95710172",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-28": {
            "1. open": "21.17",
            "2. high": "21.92",
            "3. low": "21.12",
            "4. close": "21.72",
            "5. adjusted close": "21.72",
            "6. volume": "52120993",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-27": {
            "1. open": "21.06",
            "2. high": "21.48",
            "3. low": "21.01",
            "4. close": "21.09",
            "5. adjusted close": "21.09",
            "6. volume": "30177073",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-26": {
            "1. open": "21.25",
            "2. high": "21.51",
            "3. low": "20.9",
            "4. close": "21.16",
            "5. adjusted close": "21.16",
            "6. volume": "33046876",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-23": {
            "1. open": "21.17",
            "2. high": "21.7",
            "3. low": "21.02",
            "4. close": "21.25",
            "5. adjusted close": "21.25",
            "6. volume": "38695100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-22": {
            "1. open": "21.3",
            "2. high": "21.46",
            "3. low": "20.85",
            "4. close": "21.14",
            "5. adjusted close": "21.14",
            "6. volume": "43123395",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-21": {
            "1. open": "20.98",
            "2. high": "21.6",
            "3. low": "20.85",
            "4. close": "21.52",
            "5. adjusted close": "21.52",
            "6. volume": "60974391",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-20": {
            "1. open": "20.33",
            "2. high": "21.18",
            "3. low": "20.3",
            "4. close": "21.11",
            "5. adjusted close": "21.11",
            "6. volume": "60550531",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-19": {
            "1. open": "20.62",
            "2. high": "20.82",
            "3. low": "20.21",
            "4. close": "20.49",
            "5. adjusted close": "20.49",
            "6. volume": "29955577",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-16": {
            "1. open": "20.59",
            "2. high": "20.66",
            "3. low": "20.23",
            "4. close": "20.59",
            "5. adjusted close": "20.59",
            "6. volume": "36416763",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-15": {
            "1. open": "20.63",
            "2. high": "20.95",
            "3. low": "20.45",
            "4. close": "20.46",
            "5. adjusted close": "20.46",
            "6. volume": "42179393",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-14": {
            "1. open": "20.53",
            "2. high": "20.58",
            "3. low": "20.19",
            "4. close": "20.5",
            "5. adjusted close": "20.5",
            "6. volume": "49653088",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-13": {
            "1. open": "20.1",
            "2. high": "20.85",
            "3. low": "19.9",
            "4. close": "20.67",
            "5. adjusted close": "20.67",
            "6. volume": "55202488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-12": {
            "1. open": "19.9",
            "2. high": "20.2",
            "3. low": "19.89",
            "4. close": "20.1",
            "5. adjusted close": "20.1",
            "6. volume": "41573490",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-09": {
            "1. open": "19.39",
            "2. high": "20.02",
            "3. low": "19.35",
            "4. close": "19.8",
            "5. adjusted close": "19.8",
            "6. volume": "52270910",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-30": {
            "1. open": "19.22",
            "2. high": "19.33",
            "3. low": "19.01",
            "4. close": "19.13",
            "5. adjusted close": "19.13",
            "6. volume": "30375686",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-29": {
            "1. open": "19.37",
            "2. high": "19.41",
            "3. low": "19.08",
            "4. close": "19.13",
            "5. adjusted close": "19.13",
            "6. volume": "20744346",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-28": {
            "1. open": "19.26",
            "2. high": "19.44",
            "3. low": "19.17",
            "4. close": "19.29",
            "5. adjusted close": "19.29",
            "6. volume": "20654492",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-25": {
            "1. open": "19.34",
            "2. high": "19.46",
            "3. low": "19.11",
            "4. close": "19.21",
            "5. adjusted close": "19.21",
            "6. volume": "19502981",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-24": {
            "1. open": "19.69",
            "2. high": "19.7",
            "3. low": "19.18",
            "4. close": "19.3",
            "5. adjusted close": "19.3",
            "6. volume": "39223431",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-23": {
            "1. open": "19.81",
            "2. high": "20.06",
            "3. low": "19.7",
            "4. close": "19.83",
            "5. adjusted close": "19.83",
            "6. volume": "22005879",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-22": {
            "1. open": "19.96",
            "2. high": "20.15",
            "3. low": "19.67",
            "4. close": "19.74",
            "5. adjusted close": "19.74",
            "6. volume": "40103311",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-21": {
            "1. open": "20.3",
            "2. high": "20.6",
            "3. low": "20.06",
            "4. close": "20.13",
            "5. adjusted close": "20.13",
            "6. volume": "42239111",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-18": {
            "1. open": "20.15",
            "2. high": "20.35",
            "3. low": "19.87",
            "4. close": "20.25",
            "5. adjusted close": "20.25",
            "6. volume": "54102223",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-17": {
            "1. open": "20.09",
            "2. high": "20.57",
            "3. low": "19.83",
            "4. close": "20.32",
            "5. adjusted close": "20.32",
            "6. volume": "82518754",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-16": {
            "1. open": "19.6",
            "2. high": "20.22",
            "3. low": "19.49",
            "4. close": "19.89",
            "5. adjusted close": "19.89",
            "6. volume": "62534154",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-15": {
            "1. open": "19.43",
            "2. high": "19.8",
            "3. low": "19.26",
            "4. close": "19.67",
            "5. adjusted close": "19.67",
            "6. volume": "47704603",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-14": {
            "1. open": "19.1",
            "2. high": "19.44",
            "3. low": "18.99",
            "4. close": "19.43",
            "5. adjusted close": "19.43",
            "6. volume": "36839291",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-11": {
            "1. open": "19.16",
            "2. high": "19.24",
            "3. low": "18.8",
            "4. close": "18.99",
            "5. adjusted close": "18.99",
            "6. volume": "41623346",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-10": {
            "1. open": "19.37",
            "2. high": "19.46",
            "3. low": "19.0",
            "4. close": "19.14",
            "5. adjusted close": "19.14",
            "6. volume": "52361170",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-09": {
            "1. open": "19.8",
            "2. high": "19.98",
            "3. low": "19.12",
            "4. close": "19.2",
            "5. adjusted close": "19.2",
            "6. volume": "80284167",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-08": {
            "1. open": "19.54",
            "2. high": "20.12",
            "3. low": "19.35",
            "4. close": "20.04",
            "5. adjusted close": "20.04",
            "6. volume": "78101798",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-07": {
            "1. open": "19.28",
            "2. high": "19.75",
            "3. low": "19.26",
            "4. close": "19.4",
            "5. adjusted close": "19.4",
            "6. volume": "76290626",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-04": {
            "1. open": "18.9",
            "2. high": "19.4",
            "3. low": "18.71",
            "4. close": "19.26",
            "5. adjusted close": "19.26",
            "6. volume": "57038587",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-03": {
            "1. open": "19.0",
            "2. high": "19.55",
            "3. low": "18.92",
            "4. close": "19.21",
            "5. adjusted close": "19.21",
            "6. volume": "65571165",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-02": {
            "1. open": "19.02",
            "2. high": "19.12",
            "3. low": "18.81",
            "4. close": "18.91",
            "5. adjusted close": "18.91",
            "6. volume": "39140566",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-01": {
            "1. open": "18.59",
            "2. high": "19.03",
            "3. low": "18.52",
            "4. close": "19.02",
            "5. adjusted close": "19.02",
            "6. volume": "56948499",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-31": {
            "1. open": "18.9",
            "2. high": "19.19",
            "3. low": "18.66",
            "4. close": "18.66",
            "5. adjusted close": "18.66",
            "6. volume": "56361982",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-28": {
            "1. open": "19.45",
            "2. high": "19.58",
            "3. low": "18.64",
            "4. close": "18.94",
            "5. adjusted close": "18.94",
            "6. volume": "99448399",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-27": {
            "1. open": "18.5",
            "2. high": "19.21",
            "3. low": "18.5",
            "4. close": "19.2",
            "5. adjusted close": "19.2",
            "6. volume": "109019405",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-26": {
            "1. open": "18.6",
            "2. high": "18.6",
            "3. low": "18.2",
            "4. close": "18.3",
            "5. adjusted close": "18.3",
            "6. volume": "34820716",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-25": {
            "1. open": "18.68",
            "2. high": "18.88",
            "3. low": "18.54",
            "4. close": "18.69",
            "5. adjusted close": "18.69",
            "6. volume": "33559818",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-24": {
            "1. open": "18.38",
            "2. high": "18.84",
            "3. low": "18.34",
            "4. close": "18.64",
            "5. adjusted close": "18.64",
            "6. volume": "46283862",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-21": {
            "1. open": "18.25",
            "2. high": "18.38",
            "3. low": "18.18",
            "4. close": "18.27",
            "5. adjusted close": "18.27",
            "6. volume": "23556374",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-20": {
            "1. open": "18.35",
            "2. high": "18.35",
            "3. low": "18.13",
            "4. close": "18.16",
            "5. adjusted close": "18.16",
            "6. volume": "29985365",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-19": {
            "1. open": "18.76",
            "2. high": "18.76",
            "3. low": "18.4",
            "4. close": "18.41",
            "5. adjusted close": "18.41",
            "6. volume": "31031590",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-18": {
            "1. open": "18.89",
            "2. high": "18.99",
            "3. low": "18.63",
            "4. close": "18.77",
            "5. adjusted close": "18.77",
            "6. volume": "35777857",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-17": {
            "1. open": "18.47",
            "2. high": "19.0",
            "3. low": "18.43",
            "4. close": "18.87",
            "5. adjusted close": "18.87",
            "6. volume": "58031778",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-14": {
            "1. open": "18.42",
            "2. high": "18.46",
            "3. low": "18.23",
            "4. close": "18.45",
            "5. adjusted close": "18.45",
            "6. volume": "22855124",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-13": {
            "1. open": "18.33",
            "2. high": "18.48",
            "3. low": "18.26",
            "4. close": "18.38",
            "5. adjusted close": "18.38",
            "6. volume": "27787860",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-12": {
            "1. open": "18.33",
            "2. high": "18.51",
            "3. low": "18.03",
            "4. close": "18.32",
            "5. adjusted close": "18.32",
            "6. volume": "42439281",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-11": {
            "1. open": "18.32",
            "2. high": "18.7",
            "3. low": "18.28",
            "4. close": "18.34",
            "5. adjusted close": "18.34",
            "6. volume": "53960330",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-10": {
            "1. open": "18.11",
            "2. high": "18.36",
            "3. low": "18.01",
            "4. close": "18.3",
            "5. adjusted close": "18.3",
            "6. volume": "34509390",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-07": {
            "1. open": "18.2",
            "2. high": "18.38",
            "3. low": "18.02",
            "4. close": "18.1",
            "5. adjusted close": "18.1",
            "6. volume": "32962352",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-06": {
            "1. open": "18.26",
            "2. high": "18.36",
            "3. low": "18.02",
            "4. close": "18.27",
            "5. adjusted close": "18.27",
            "6. volume": "38068957",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-05": {
            "1. open": "18.4",
            "2. high": "18.4",
            "3. low": "18.1",
            "4. close": "18.19",
            "5. adjusted close": "18.19",
            "6. volume": "36242004",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-04": {
            "1. open": "18.43",
            "2. high": "18.5",
            "3. low": "18.25",
            "4. close": "18.4",
            "5. adjusted close": "18.4",
            "6. volume": "36599668",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-03": {
            "1. open": "18.26",
            "2. high": "18.49",
            "3. low": "18.26",
            "4. close": "18.38",
            "5. adjusted close": "18.38",
            "6. volume": "45982046",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-31": {
            "1. open": "18.08",
            "2. high": "18.39",
            "3. low": "18.0",
            "4. close": "18.18",
            "5. adjusted close": "18.18",
            "6. volume": "36154843",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-30": {
            "1. open": "18.36",
            "2. high": "18.72",
            "3. low": "18.1",
            "4. close": "18.12",
            "5. adjusted close": "18.12",
            "6. volume": "44076409",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-29": {
            "1. open": "17.98",
            "2. high": "18.39",
            "3. low": "17.78",
            "4. close": "18.36",
            "5. adjusted close": "18.36",
            "6. volume": "36328088",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-28": {
            "1. open": "18.16",
            "2. high": "18.32",
            "3. low": "17.98",
            "4. close": "18.01",
            "5. adjusted close": "18.01",
            "6. volume": "24842822",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-27": {
            "1. open": "18.08",
            "2. high": "18.25",
            "3. low": "17.81",
            "4. close": "18.08",
            "5. adjusted close": "18.08",
            "6. volume": "30021937",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-24": {
            "1. open": "18.59",
            "2. high": "18.74",
            "3. low": "17.91",
            "4. close": "17.96",
            "5. adjusted close": "17.96",
            "6. volume": "62155376",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-23": {
            "1. open": "18.92",
            "2. high": "19.13",
            "3. low": "18.35",
            "4. close": "18.59",
            "5. adjusted close": "18.59",
            "6. volume": "51507383",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-22": {
            "1. open": "19.1",
            "2. high": "19.27",
            "3. low": "18.9",
            "4. close": "18.94",
            "5. adjusted close": "18.94",
            "6. volume": "36780096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-21": {
            "1. open": "19.16",
            "2. high": "19.27",
            "3. low": "18.88",
            "4. close": "18.93",
            "5. adjusted close": "18.93",
            "6. volume": "30022368",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-20": {
            "1. open": "18.58",
            "2. high": "19.16",
            "3. low": "18.43",
            "4. close": "19.08",
            "5. adjusted close": "19.08",
            "6. volume": "41951407",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-17": {
            "1. open": "18.4",
            "2. high": "18.75",
            "3. low": "18.32",
            "4. close": "18.56",
            "5. adjusted close": "18.56",
            "6. volume": "34114755",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-16": {
            "1. open": "19.21",
            "2. high": "19.55",
            "3. low": "18.47",
            "4. close": "18.49",
            "5. adjusted close": "18.49",
            "6. volume": "56625970",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-15": {
            "1. open": "19.73",
            "2. high": "19.99",
            "3. low": "19.18",
            "4. close": "19.21",
            "5. adjusted close": "19.21",
            "6. volume": "70828895",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-14": {
            "1. open": "19.24",
            "2. high": "21.16",
            "3. low": "18.69",
            "4. close": "20.16",
            "5. adjusted close": "20.16",
            "6. volume": "108042657",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-13": {
            "1. open": "18.91",
            "2. high": "19.4",
            "3. low": "18.88",
            "4. close": "19.24",
            "5. adjusted close": "19.24",
            "6. volume": "58787383",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-10": {
            "1. open": "19.2",
            "2. high": "19.31",
            "3. low": "18.88",
            "4. close": "18.93",
            "5. adjusted close": "18.93",
            "6. volume": "58784806",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-09": {
            "1. open": "19.23",
            "2. high": "19.64",
            "3. low": "19.16",
            "4. close": "19.32",
            "5. adjusted close": "19.32",
            "6. volume": "68125007",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-08": {
            "1. open": "19.19",
            "2. high": "19.35",
            "3. low": "18.84",
            "4. close": "19.18",
            "5. adjusted close": "19.18",
            "6. volume": "70962910",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-07": {
            "1. open": "20.05",
            "2. high": "20.44",
            "3. low": "19.18",
            "4. close": "19.2",
            "5. adjusted close": "19.2",
            "6. volume": "107258337",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-06": {
            "1. open": "19.44",
            "2. high": "19.85",
            "3. low": "18.89",
            "4. close": "19.76",
            "5. adjusted close": "19.76",
            "6. volume": "104323128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-03": {
            "1. open": "18.15",
            "2. high": "18.72",
            "3. low": "18.02",
            "4. close": "18.65",
            "5. adjusted close": "18.65",
            "6. volume": "87026473",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-02": {
            "1. open": "17.24",
            "2. high": "17.95",
            "3. low": "17.16",
            "4. close": "17.86",
            "5. adjusted close": "17.86",
            "6. volume": "74917108",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-01": {
            "1. open": "16.98",
            "2. high": "17.27",
            "3. low": "16.9",
            "4. close": "17.25",
            "5. adjusted close": "17.25",
            "6. volume": "33048422",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-30": {
            "1. open": "17.15",
            "2. high": "17.18",
            "3. low": "16.93",
            "4. close": "16.99",
            "5. adjusted close": "16.99",
            "6. volume": "39464217",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-29": {
            "1. open": "18.15",
            "2. high": "18.15",
            "3. low": "17.93",
            "4. close": "17.98",
            "5. adjusted close": "17.98",
            "6. volume": "29901238",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-24": {
            "1. open": "17.99",
            "2. high": "18.27",
            "3. low": "17.98",
            "4. close": "18.19",
            "5. adjusted close": "18.19",
            "6. volume": "32072884",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-23": {
            "1. open": "18.08",
            "2. high": "18.1",
            "3. low": "17.9",
            "4. close": "17.97",
            "5. adjusted close": "17.97",
            "6. volume": "26327335",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-22": {
            "1. open": "18.15",
            "2. high": "18.22",
            "3. low": "18.02",
            "4. close": "18.12",
            "5. adjusted close": "18.12",
            "6. volume": "28442628",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-19": {
            "1. open": "17.94",
            "2. high": "18.25",
            "3. low": "17.91",
            "4. close": "18.25",
            "5. adjusted close": "18.25",
            "6. volume": "49714763",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-18": {
            "1. open": "17.83",
            "2. high": "17.9",
            "3. low": "17.75",
            "4. close": "17.84",
            "5. adjusted close": "17.84",
            "6. volume": "27336719",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-17": {
            "1. open": "17.8",
            "2. high": "17.92",
            "3. low": "17.68",
            "4. close": "17.87",
            "5. adjusted close": "17.87",
            "6. volume": "25572777",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-16": {
            "1. open": "17.88",
            "2. high": "17.9",
            "3. low": "17.71",
            "4. close": "17.8",
            "5. adjusted close": "17.8",
            "6. volume": "26979196",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-15": {
            "1. open": "17.82",
            "2. high": "17.9",
            "3. low": "17.71",
            "4. close": "17.72",
            "5. adjusted close": "17.72",
            "6. volume": "28333961",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-12": {
            "1. open": "17.82",
            "2. high": "17.99",
            "3. low": "17.74",
            "4. close": "17.99",
            "5. adjusted close": "17.99",
            "6. volume": "58093793",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-11": {
            "1. open": "18.06",
            "2. high": "18.32",
            "3. low": "18.0",
            "4. close": "18.05",
            "5. adjusted close": "18.05",
            "6. volume": "37781923",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-10": {
            "1. open": "18.3",
            "2. high": "18.3",
            "3. low": "18.05",
            "4. close": "18.11",
            "5. adjusted close": "18.11",
            "6. volume": "35437984",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-09": {
            "1. open": "18.26",
            "2. high": "18.43",
            "3. low": "18.21",
            "4. close": "18.3",
            "5. adjusted close": "18.3",
            "6. volume": "35576308",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-08": {
            "1. open": "18.36",
            "2. high": "18.39",
            "3. low": "18.17",
            "4. close": "18.3",
            "5. adjusted close": "18.3",
            "6. volume": "37090716",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-05": {
            "1. open": "18.15",
            "2. high": "18.25",
            "3. low": "18.1",
            "4. close": "18.23",
            "5. adjusted close": "18.23",
            "6. volume": "27024959",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-04": {
            "1. open": "19.16",
            "2. high": "19.2",
            "3. low": "18.16",
            "4. close": "18.23",
            "5. adjusted close": "18.23",
            "6. volume": "85921758",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-03": {
            "1. open": "18.42",
            "2. high": "18.94",
            "3. low": "18.31",
            "4. close": "18.94",
            "5. adjusted close": "18.94",
            "6. volume": "57218336",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-02": {
            "1. open": "18.22",
            "2. high": "18.36",
            "3. low": "18.12",
            "4. close": "18.23",
            "5. adjusted close": "18.23",
            "6. volume": "37108741",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-01": {
            "1. open": "17.99",
            "2. high": "18.43",
            "3. low": "17.91",
            "4. close": "18.3",
            "5. adjusted close": "18.3",
            "6. volume": "48262661",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-29": {
            "1. open": "18.11",
            "2. high": "18.17",
            "3. low": "17.87",
            "4. close": "17.92",
            "5. adjusted close": "17.92",
            "6. volume": "28133576",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-28": {
            "1. open": "18.22",
            "2. high": "18.39",
            "3. low": "18.01",
            "4. close": "18.18",
            "5. adjusted close": "18.18",
            "6. volume": "21992801",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-27": {
            "1. open": "18.71",
            "2. high": "18.76",
            "3. low": "18.2",
            "4. close": "18.23",
            "5. adjusted close": "18.23",
            "6. volume": "30590646",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-26": {
            "1. open": "18.79",
            "2. high": "18.91",
            "3. low": "18.6",
            "4. close": "18.79",
            "5. adjusted close": "18.79",
            "6. volume": "18225210",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-25": {
            "1. open": "18.5",
            "2. high": "18.85",
            "3. low": "18.26",
            "4. close": "18.75",
            "5. adjusted close": "18.75",
            "6. volume": "21750624",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-22": {
            "1. open": "18.43",
            "2. high": "18.51",
            "3. low": "18.1",
            "4. close": "18.36",
            "5. adjusted close": "18.36",
            "6. volume": "20926364",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-21": {
            "1. open": "18.75",
            "2. high": "18.75",
            "3. low": "18.45",
            "4. close": "18.51",
            "5. adjusted close": "18.51",
            "6. volume": "17527132",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-20": {
            "1. open": "18.7",
            "2. high": "18.87",
            "3. low": "18.43",
            "4. close": "18.61",
            "5. adjusted close": "18.61",
            "6. volume": "25417150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-19": {
            "1. open": "18.7",
            "2. high": "18.82",
            "3. low": "18.5",
            "4. close": "18.71",
            "5. adjusted close": "18.71",
            "6. volume": "20522170",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-18": {
            "1. open": "18.61",
            "2. high": "18.77",
            "3. low": "18.31",
            "4. close": "18.48",
            "5. adjusted close": "18.48",
            "6. volume": "24312994",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-15": {
            "1. open": "19.08",
            "2. high": "19.16",
            "3. low": "18.52",
            "4. close": "18.6",
            "5. adjusted close": "18.6",
            "6. volume": "28214813",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-14": {
            "1. open": "19.48",
            "2. high": "19.48",
            "3. low": "18.89",
            "4. close": "18.94",
            "5. adjusted close": "18.94",
            "6. volume": "24411908",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-13": {
            "1. open": "19.78",
            "2. high": "19.79",
            "3. low": "19.42",
            "4. close": "19.52",
            "5. adjusted close": "19.52",
            "6. volume": "15489583",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-12": {
            "1. open": "20.2",
            "2. high": "20.22",
            "3. low": "19.66",
            "4. close": "19.79",
            "5. adjusted close": "19.79",
            "6. volume": "19530993",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-11": {
            "1. open": "20.38",
            "2. high": "20.87",
            "3. low": "19.9",
            "4. close": "20.1",
            "5. adjusted close": "20.1",
            "6. volume": "31340811",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-08": {
            "1. open": "19.66",
            "2. high": "20.4",
            "3. low": "19.66",
            "4. close": "20.29",
            "5. adjusted close": "20.29",
            "6. volume": "29853632",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-07": {
            "1. open": "19.66",
            "2. high": "19.7",
            "3. low": "19.39",
            "4. close": "19.65",
            "5. adjusted close": "19.65",
            "6. volume": "21187351",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-06": {
            "1. open": "18.71",
            "2. high": "19.77",
            "3. low": "18.7",
            "4. close": "19.62",
            "5. adjusted close": "19.62",
            "6. volume": "40244421",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-30": {
            "1. open": "18.44",
            "2. high": "18.95",
            "3. low": "18.4",
            "4. close": "18.9",
            "5. adjusted close": "18.9",
            "6. volume": "32174798",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-29": {
            "1. open": "17.83",
            "2. high": "18.1",
            "3. low": "17.7",
            "4. close": "18.09",
            "5. adjusted close": "18.09",
            "6. volume": "15775632",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-28": {
            "1. open": "18.05",
            "2. high": "18.05",
            "3. low": "17.6",
            "4. close": "17.86",
            "5. adjusted close": "17.86",
            "6. volume": "17100708",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-27": {
            "1. open": "18.26",
            "2. high": "18.34",
            "3. low": "17.98",
            "4. close": "17.99",
            "5. adjusted close": "17.99",
            "6. volume": "18391868",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-24": {
            "1. open": "18.43",
            "2. high": "18.53",
            "3. low": "18.21",
            "4. close": "18.26",
            "5. adjusted close": "18.26",
            "6. volume": "19015755",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-23": {
            "1. open": "18.65",
            "2. high": "18.65",
            "3. low": "18.37",
            "4. close": "18.37",
            "5. adjusted close": "18.37",
            "6. volume": "16195126",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-22": {
            "1. open": "18.5",
            "2. high": "18.56",
            "3. low": "18.38",
            "4. close": "18.55",
            "5. adjusted close": "18.55",
            "6. volume": "16058585",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-21": {
            "1. open": "18.89",
            "2. high": "18.89",
            "3. low": "18.49",
            "4. close": "18.61",
            "5. adjusted close": "18.61",
            "6. volume": "21200551",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-20": {
            "1. open": "19.01",
            "2. high": "19.03",
            "3. low": "18.68",
            "4. close": "18.8",
            "5. adjusted close": "18.8",
            "6. volume": "20386435",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-17": {
            "1. open": "19.08",
            "2. high": "19.26",
            "3. low": "18.9",
            "4. close": "19.0",
            "5. adjusted close": "19.0",
            "6. volume": "23875891",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-16": {
            "1. open": "18.52",
            "2. high": "18.97",
            "3. low": "18.41",
            "4. close": "18.97",
            "5. adjusted close": "18.97",
            "6. volume": "23402497",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-15": {
            "1. open": "18.96",
            "2. high": "18.99",
            "3. low": "18.52",
            "4. close": "18.59",
            "5. adjusted close": "18.59",
            "6. volume": "22063014",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-14": {
            "1. open": "18.89",
            "2. high": "18.96",
            "3. low": "18.57",
            "4. close": "18.95",
            "5. adjusted close": "18.95",
            "6. volume": "23939378",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-13": {
            "1. open": "18.62",
            "2. high": "18.88",
            "3. low": "18.45",
            "4. close": "18.68",
            "5. adjusted close": "18.68",
            "6. volume": "17480660",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-10": {
            "1. open": "19.55",
            "2. high": "19.56",
            "3. low": "18.8",
            "4. close": "18.92",
            "5. adjusted close": "18.92",
            "6. volume": "27812763",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-09": {
            "1. open": "19.32",
            "2. high": "19.53",
            "3. low": "19.19",
            "4. close": "19.47",
            "5. adjusted close": "19.47",
            "6. volume": "20033028",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-08": {
            "1. open": "19.3",
            "2. high": "19.34",
            "3. low": "19.13",
            "4. close": "19.29",
            "5. adjusted close": "19.29",
            "6. volume": "21429772",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-07": {
            "1. open": "19.88",
            "2. high": "19.9",
            "3. low": "19.24",
            "4. close": "19.42",
            "5. adjusted close": "19.42",
            "6. volume": "27926631",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-03": {
            "1. open": "19.5",
            "2. high": "19.56",
            "3. low": "19.13",
            "4. close": "19.33",
            "5. adjusted close": "19.33",
            "6. volume": "18167083",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-02": {
            "1. open": "19.61",
            "2. high": "19.67",
            "3. low": "19.17",
            "4. close": "19.45",
            "5. adjusted close": "19.45",
            "6. volume": "23897291",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-01": {
            "1. open": "20.55",
            "2. high": "21.01",
            "3. low": "19.61",
            "4. close": "19.72",
            "5. adjusted close": "19.72",
            "6. volume": "35385050",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-31": {
            "1. open": "21.13",
            "2. high": "21.34",
            "3. low": "20.44",
            "4. close": "20.5",
            "5. adjusted close": "20.5",
            "6. volume": "20349562",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-30": {
            "1. open": "20.29",
            "2. high": "21.21",
            "3. low": "20.2",
            "4. close": "21.08",
            "5. adjusted close": "21.08",
            "6. volume": "31665038",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-27": {
            "1. open": "20.3",
            "2. high": "20.87",
            "3. low": "20.3",
            "4. close": "20.53",
            "5. adjusted close": "20.53",
            "6. volume": "28020116",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-26": {
            "1. open": "20.18",
            "2. high": "20.45",
            "3. low": "19.88",
            "4. close": "20.09",
            "5. adjusted close": "20.09",
            "6. volume": "24049734",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-25": {
            "1. open": "19.7",
            "2. high": "20.85",
            "3. low": "19.7",
            "4. close": "20.53",
            "5. adjusted close": "20.53",
            "6. volume": "54205173",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-24": {
            "1. open": "17.94",
            "2. high": "19.11",
            "3. low": "17.83",
            "4. close": "19.0",
            "5. adjusted close": "19.0",
            "6. volume": "37730583",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-23": {
            "1. open": "18.1",
            "2. high": "18.4",
            "3. low": "17.46",
            "4. close": "17.7",
            "5. adjusted close": "17.7",
            "6. volume": "51899054",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-20": {
            "1. open": "19.12",
            "2. high": "19.25",
            "3. low": "18.77",
            "4. close": "19.05",
            "5. adjusted close": "19.05",
            "6. volume": "33720886",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-19": {
            "1. open": "19.92",
            "2. high": "20.1",
            "3. low": "18.6",
            "4. close": "19.02",
            "5. adjusted close": "19.02",
            "6. volume": "46588962",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-18": {
            "1. open": "20.72",
            "2. high": "20.97",
            "3. low": "20.0",
            "4. close": "20.1",
            "5. adjusted close": "20.1",
            "6. volume": "31785276",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-17": {
            "1. open": "20.95",
            "2. high": "21.22",
            "3. low": "20.3",
            "4. close": "20.71",
            "5. adjusted close": "20.71",
            "6. volume": "21076425",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-16": {
            "1. open": "22.24",
            "2. high": "22.25",
            "3. low": "20.62",
            "4. close": "20.86",
            "5. adjusted close": "20.86",
            "6. volume": "37560583",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-13": {
            "1. open": "22.04",
            "2. high": "22.48",
            "3. low": "21.45",
            "4. close": "22.16",
            "5. adjusted close": "22.16",
            "6. volume": "23182172",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-12": {
            "1. open": "22.78",
            "2. high": "22.83",
            "3. low": "22.3",
            "4. close": "22.67",
            "5. adjusted close": "22.67",
            "6. volume": "18803329",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-11": {
            "1. open": "23.42",
            "2. high": "23.72",
            "3. low": "22.86",
            "4. close": "22.9",
            "5. adjusted close": "22.9",
            "6. volume": "29577826",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-10": {
            "1. open": "22.05",
            "2. high": "23.45",
            "3. low": "22.04",
            "4. close": "23.3",
            "5. adjusted close": "23.3",
            "6. volume": "28637687",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-09": {
            "1. open": "22.52",
            "2. high": "22.55",
            "3. low": "22.18",
            "4. close": "22.26",
            "5. adjusted close": "22.26",
            "6. volume": "29670412",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-06": {
            "1. open": "23.4",
            "2. high": "23.47",
            "3. low": "22.85",
            "4. close": "22.92",
            "5. adjusted close": "22.92",
            "6. volume": "18895274",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-05": {
            "1. open": "23.85",
            "2. high": "24.0",
            "3. low": "23.39",
            "4. close": "23.61",
            "5. adjusted close": "23.61",
            "6. volume": "22538961",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-04": {
            "1. open": "23.22",
            "2. high": "23.8",
            "3. low": "23.22",
            "4. close": "23.68",
            "5. adjusted close": "23.68",
            "6. volume": "22876409",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-03": {
            "1. open": "23.52",
            "2. high": "23.82",
            "3. low": "23.14",
            "4. close": "23.5",
            "5. adjusted close": "23.5",
            "6. volume": "21515229",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-02": {
            "1. open": "22.32",
            "2. high": "23.63",
            "3. low": "22.28",
            "4. close": "23.2",
            "5. adjusted close": "23.2",
            "6. volume": "33383435",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-28": {
            "1. open": "23.0",
            "2. high": "23.2",
            "3. low": "22.21",
            "4. close": "22.21",
            "5. adjusted close": "22.21",
            "6. volume": "29787871",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-27": {
            "1. open": "23.53",
            "2. high": "23.97",
            "3. low": "23.18",
            "4. close": "23.35",
            "5. adjusted close": "23.35",
            "6. volume": "24048411",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-26": {
            "1. open": "23.43",
            "2. high": "23.81",
            "3. low": "23.05",
            "4. close": "23.51",
            "5. adjusted close": "23.51",
            "6. volume": "25750072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-25": {
            "1. open": "23.5",
            "2. high": "23.88",
            "3. low": "23.02",
            "4. close": "23.68",
            "5. adjusted close": "23.68",
            "6. volume": "25137632",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-24": {
            "1. open": "23.6",
            "2. high": "24.32",
            "3. low": "23.6",
            "4. close": "23.7",
            "5. adjusted close": "23.7",
            "6. volume": "27932206",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-21": {
            "1. open": "23.22",
            "2. high": "23.88",
            "3. low": "23.2",
            "4. close": "23.85",
            "5. adjusted close": "23.85",
            "6. volume": "34526170",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-20": {
            "1. open": "22.9",
            "2. high": "23.1",
            "3. low": "22.68",
            "4. close": "23.0",
            "5. adjusted close": "23.0",
            "6. volume": "21201672",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-19": {
            "1. open": "22.52",
            "2. high": "23.17",
            "3. low": "22.51",
            "4. close": "22.75",
            "5. adjusted close": "22.75",
            "6. volume": "31059043",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-18": {
            "1. open": "22.69",
            "2. high": "22.69",
            "3. low": "22.39",
            "4. close": "22.58",
            "5. adjusted close": "22.58",
            "6. volume": "24709417",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-17": {
            "1. open": "21.54",
            "2. high": "23.04",
            "3. low": "21.52",
            "4. close": "22.74",
            "5. adjusted close": "22.74",
            "6. volume": "47188318",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-14": {
            "1. open": "21.56",
            "2. high": "21.78",
            "3. low": "21.31",
            "4. close": "21.49",
            "5. adjusted close": "21.49",
            "6. volume": "16721894",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-13": {
            "1. open": "21.56",
            "2. high": "21.9",
            "3. low": "21.45",
            "4. close": "21.56",
            "5. adjusted close": "21.56",
            "6. volume": "19297073",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-12": {
            "1. open": "21.33",
            "2. high": "21.65",
            "3. low": "21.18",
            "4. close": "21.65",
            "5. adjusted close": "21.65",
            "6. volume": "19535422",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-11": {
            "1. open": "21.6",
            "2. high": "21.67",
            "3. low": "21.28",
            "4. close": "21.33",
            "5. adjusted close": "21.33",
            "6. volume": "22062525",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-10": {
            "1. open": "21.0",
            "2. high": "21.58",
            "3. low": "20.96",
            "4. close": "21.4",
            "5. adjusted close": "21.4",
            "6. volume": "26828873",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-07": {
            "1. open": "21.02",
            "2. high": "21.3",
            "3. low": "20.73",
            "4. close": "21.25",
            "5. adjusted close": "21.25",
            "6. volume": "27022328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-06": {
            "1. open": "20.95",
            "2. high": "21.17",
            "3. low": "20.6",
            "4. close": "21.01",
            "5. adjusted close": "21.01",
            "6. volume": "29328782",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-05": {
            "1. open": "20.51",
            "2. high": "20.96",
            "3. low": "20.42",
            "4. close": "20.89",
            "5. adjusted close": "20.89",
            "6. volume": "40502814",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-04": {
            "1. open": "20.68",
            "2. high": "21.0",
            "3. low": "20.33",
            "4. close": "20.4",
            "5. adjusted close": "20.4",
            "6. volume": "47281024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-03": {
            "1. open": "20.4",
            "2. high": "21.46",
            "3. low": "20.35",
            "4. close": "20.5",
            "5. adjusted close": "20.5",
            "6. volume": "51347241",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-23": {
            "1. open": "23.1",
            "2. high": "23.1",
            "3. low": "22.5",
            "4. close": "22.61",
            "5. adjusted close": "22.61",
            "6. volume": "24893614",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-22": {
            "1. open": "23.02",
            "2. high": "23.34",
            "3. low": "22.95",
            "4. close": "23.21",
            "5. adjusted close": "23.21",
            "6. volume": "22739918",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-21": {
            "1. open": "24.06",
            "2. high": "24.06",
            "3. low": "23.05",
            "4. close": "23.1",
            "5. adjusted close": "23.1",
            "6. volume": "42029629",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-20": {
            "1. open": "24.66",
            "2. high": "24.74",
            "3. low": "24.04",
            "4. close": "24.15",
            "5. adjusted close": "24.15",
            "6. volume": "28635719",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-17": {
            "1. open": "25.03",
            "2. high": "25.17",
            "3. low": "24.64",
            "4. close": "24.74",
            "5. adjusted close": "24.74",
            "6. volume": "16842878",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-16": {
            "1. open": "24.8",
            "2. high": "25.17",
            "3. low": "24.61",
            "4. close": "24.8",
            "5. adjusted close": "24.8",
            "6. volume": "18671233",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-15": {
            "1. open": "24.78",
            "2. high": "24.93",
            "3. low": "24.44",
            "4. close": "24.56",
            "5. adjusted close": "24.56",
            "6. volume": "19075745",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-14": {
            "1. open": "25.05",
            "2. high": "25.36",
            "3. low": "24.65",
            "4. close": "24.97",
            "5. adjusted close": "24.97",
            "6. volume": "34787257",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-13": {
            "1. open": "25.21",
            "2. high": "25.39",
            "3. low": "24.83",
            "4. close": "25.3",
            "5. adjusted close": "25.3",
            "6. volume": "24056031",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-10": {
            "1. open": "24.93",
            "2. high": "25.15",
            "3. low": "24.78",
            "4. close": "25.05",
            "5. adjusted close": "25.05",
            "6. volume": "25641817",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-09": {
            "1. open": "24.0",
            "2. high": "25.09",
            "3. low": "23.9",
            "4. close": "24.95",
            "5. adjusted close": "24.95",
            "6. volume": "54666733",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-08": {
            "1. open": "23.49",
            "2. high": "24.0",
            "3. low": "23.3",
            "4. close": "23.89",
            "5. adjusted close": "23.89",
            "6. volume": "30614378",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-07": {
            "1. open": "23.43",
            "2. high": "23.53",
            "3. low": "23.34",
            "4. close": "23.53",
            "5. adjusted close": "23.53",
            "6. volume": "18661078",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-06": {
            "1. open": "24.05",
            "2. high": "24.05",
            "3. low": "23.31",
            "4. close": "23.36",
            "5. adjusted close": "23.36",
            "6. volume": "52456395",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-03": {
            "1. open": "24.22",
            "2. high": "24.35",
            "3. low": "24.07",
            "4. close": "24.1",
            "5. adjusted close": "24.1",
            "6. volume": "20009024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-02": {
            "1. open": "24.0",
            "2. high": "24.51",
            "3. low": "23.97",
            "4. close": "24.17",
            "5. adjusted close": "24.17",
            "6. volume": "37373749",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-31": {
            "1. open": "23.78",
            "2. high": "23.98",
            "3. low": "23.72",
            "4. close": "23.85",
            "5. adjusted close": "23.85",
            "6. volume": "20938183",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-30": {
            "1. open": "23.92",
            "2. high": "24.05",
            "3. low": "23.72",
            "4. close": "23.85",
            "5. adjusted close": "23.85",
            "6. volume": "26651020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-27": {
            "1. open": "23.56",
            "2. high": "24.09",
            "3. low": "23.56",
            "4. close": "23.88",
            "5. adjusted close": "23.88",
            "6. volume": "17970947",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-26": {
            "1. open": "23.54",
            "2. high": "23.71",
            "3. low": "23.54",
            "4. close": "23.66",
            "5. adjusted close": "23.66",
            "6. volume": "11201729",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-25": {
            "1. open": "23.78",
            "2. high": "23.82",
            "3. low": "23.49",
            "4. close": "23.62",
            "5. adjusted close": "23.62",
            "6. volume": "12197648",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-24": {
            "1. open": "23.7",
            "2. high": "23.9",
            "3. low": "23.46",
            "4. close": "23.62",
            "5. adjusted close": "23.62",
            "6. volume": "12068287",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-23": {
            "1. open": "24.1",
            "2. high": "24.21",
            "3. low": "23.69",
            "4. close": "23.7",
            "5. adjusted close": "23.7",
            "6. volume": "22673089",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-20": {
            "1. open": "23.87",
            "2. high": "24.28",
            "3. low": "23.84",
            "4. close": "23.98",
            "5. adjusted close": "23.98",
            "6. volume": "21018412",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-19": {
            "1. open": "23.78",
            "2. high": "24.04",
            "3. low": "23.78",
            "4. close": "23.87",
            "5. adjusted close": "23.87",
            "6. volume": "17517631",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-18": {
            "1. open": "23.84",
            "2. high": "23.98",
            "3. low": "23.74",
            "4. close": "23.88",
            "5. adjusted close": "23.88",
            "6. volume": "21427091",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-17": {
            "1. open": "23.88",
            "2. high": "23.95",
            "3. low": "23.7",
            "4. close": "23.9",
            "5. adjusted close": "23.9",
            "6. volume": "22785442",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-16": {
            "1. open": "23.71",
            "2. high": "23.83",
            "3. low": "23.64",
            "4. close": "23.82",
            "5. adjusted close": "23.82",
            "6. volume": "18470905",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-13": {
            "1. open": "23.72",
            "2. high": "23.81",
            "3. low": "23.6",
            "4. close": "23.7",
            "5. adjusted close": "23.7",
            "6. volume": "29581804",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-12": {
            "1. open": "23.5",
            "2. high": "23.6",
            "3. low": "23.32",
            "4. close": "23.52",
            "5. adjusted close": "23.52",
            "6. volume": "20018252",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-11": {
            "1. open": "23.2",
            "2. high": "23.55",
            "3. low": "22.97",
            "4. close": "23.42",
            "5. adjusted close": "23.42",
            "6. volume": "27326990",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-10": {
            "1. open": "22.63",
            "2. high": "23.18",
            "3. low": "22.6",
            "4. close": "23.16",
            "5. adjusted close": "23.16",
            "6. volume": "23230227",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-09": {
            "1. open": "22.76",
            "2. high": "22.8",
            "3. low": "22.57",
            "4. close": "22.68",
            "5. adjusted close": "22.68",
            "6. volume": "17225132",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-06": {
            "1. open": "22.83",
            "2. high": "23.04",
            "3. low": "22.67",
            "4. close": "22.75",
            "5. adjusted close": "22.75",
            "6. volume": "19222477",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-05": {
            "1. open": "22.86",
            "2. high": "22.88",
            "3. low": "22.68",
            "4. close": "22.8",
            "5. adjusted close": "22.8",
            "6. volume": "14039412",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-04": {
            "1. open": "23.06",
            "2. high": "23.19",
            "3. low": "22.67",
            "4. close": "22.76",
            "5. adjusted close": "22.76",
            "6. volume": "18013004",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-03": {
            "1. open": "23.25",
            "2. high": "23.26",
            "3. low": "23.01",
            "4. close": "23.21",
            "5. adjusted close": "23.21",
            "6. volume": "11602310",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-02": {
            "1. open": "23.27",
            "2. high": "23.39",
            "3. low": "23.1",
            "4. close": "23.18",
            "5. adjusted close": "23.18",
            "6. volume": "10964699",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-29": {
            "1. open": "23.05",
            "2. high": "23.52",
            "3. low": "23.04",
            "4. close": "23.25",
            "5. adjusted close": "23.25",
            "6. volume": "18284703",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-28": {
            "1. open": "23.32",
            "2. high": "23.43",
            "3. low": "22.91",
            "4. close": "23.04",
            "5. adjusted close": "23.04",
            "6. volume": "11792561",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-27": {
            "1. open": "23.42",
            "2. high": "23.47",
            "3. low": "23.21",
            "4. close": "23.35",
            "5. adjusted close": "23.35",
            "6. volume": "16159686",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-26": {
            "1. open": "23.2",
            "2. high": "23.45",
            "3. low": "23.2",
            "4. close": "23.43",
            "5. adjusted close": "23.43",
            "6. volume": "29891531",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-25": {
            "1. open": "22.51",
            "2. high": "23.19",
            "3. low": "22.5",
            "4. close": "23.1",
            "5. adjusted close": "23.1",
            "6. volume": "26168568",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-22": {
            "1. open": "22.6",
            "2. high": "22.79",
            "3. low": "22.49",
            "4. close": "22.5",
            "5. adjusted close": "22.5",
            "6. volume": "14904148",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-21": {
            "1. open": "22.77",
            "2. high": "22.8",
            "3. low": "22.51",
            "4. close": "22.56",
            "5. adjusted close": "22.56",
            "6. volume": "15739075",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-20": {
            "1. open": "22.82",
            "2. high": "22.97",
            "3. low": "22.75",
            "4. close": "22.77",
            "5. adjusted close": "22.77",
            "6. volume": "11868605",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-19": {
            "1. open": "22.82",
            "2. high": "22.87",
            "3. low": "22.7",
            "4. close": "22.82",
            "5. adjusted close": "22.82",
            "6. volume": "16889398",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-18": {
            "1. open": "23.02",
            "2. high": "23.04",
            "3. low": "22.63",
            "4. close": "22.82",
            "5. adjusted close": "22.82",
            "6. volume": "20252369",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-15": {
            "1. open": "23.03",
            "2. high": "23.49",
            "3. low": "22.81",
            "4. close": "23.17",
            "5. adjusted close": "23.17",
            "6. volume": "30395572",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-14": {
            "1. open": "23.07",
            "2. high": "23.17",
            "3. low": "22.97",
            "4. close": "22.97",
            "5. adjusted close": "22.97",
            "6. volume": "13293424",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-13": {
            "1. open": "23.24",
            "2. high": "23.34",
            "3. low": "23.02",
            "4. close": "23.07",
            "5. adjusted close": "23.07",
            "6. volume": "12093736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-12": {
            "1. open": "23.5",
            "2. high": "23.55",
            "3. low": "23.21",
            "4. close": "23.28",
            "5. adjusted close": "23.28",
            "6. volume": "11445829",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-11": {
            "1. open": "23.6",
            "2. high": "23.63",
            "3. low": "23.33",
            "4. close": "23.4",
            "5. adjusted close": "23.4",
            "6. volume": "11877079",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-08": {
            "1. open": "24.11",
            "2. high": "24.12",
            "3. low": "23.71",
            "4. close": "23.75",
            "5. adjusted close": "23.75",
            "6. volume": "19386897",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-07": {
            "1. open": "23.7",
            "2. high": "24.1",
            "3. low": "23.7",
            "4. close": "24.1",
            "5. adjusted close": "24.1",
            "6. volume": "22072142",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-06": {
            "1. open": "23.79",
            "2. high": "23.86",
            "3. low": "23.55",
            "4. close": "23.72",
            "5. adjusted close": "23.72",
            "6. volume": "10949463",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-05": {
            "1. open": "23.93",
            "2. high": "24.06",
            "3. low": "23.7",
            "4. close": "23.79",
            "5. adjusted close": "23.79",
            "6. volume": "19215491",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-04": {
            "1. open": "23.96",
            "2. high": "24.07",
            "3. low": "23.68",
            "4. close": "23.86",
            "5. adjusted close": "23.86",
            "6. volume": "16689563",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-01": {
            "1. open": "23.54",
            "2. high": "23.97",
            "3. low": "23.37",
            "4. close": "23.85",
            "5. adjusted close": "23.85",
            "6. volume": "18864831",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-31": {
            "1. open": "23.32",
            "2. high": "23.5",
            "3. low": "23.1",
            "4. close": "23.5",
            "5. adjusted close": "23.5",
            "6. volume": "11313590",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-30": {
            "1. open": "23.63",
            "2. high": "23.63",
            "3. low": "23.16",
            "4. close": "23.3",
            "5. adjusted close": "23.3",
            "6. volume": "12065531",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-29": {
            "1. open": "23.72",
            "2. high": "23.72",
            "3. low": "23.51",
            "4. close": "23.52",
            "5. adjusted close": "23.52",
            "6. volume": "9914666",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-28": {
            "1. open": "23.07",
            "2. high": "23.75",
            "3. low": "23.03",
            "4. close": "23.68",
            "5. adjusted close": "23.68",
            "6. volume": "19618620",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-25": {
            "1. open": "23.21",
            "2. high": "23.24",
            "3. low": "22.9",
            "4. close": "23.07",
            "5. adjusted close": "23.07",
            "6. volume": "20815190",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-24": {
            "1. open": "23.28",
            "2. high": "23.36",
            "3. low": "23.13",
            "4. close": "23.19",
            "5. adjusted close": "23.19",
            "6. volume": "9182123",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-23": {
            "1. open": "23.26",
            "2. high": "23.3",
            "3. low": "23.12",
            "4. close": "23.2",
            "5. adjusted close": "23.2",
            "6. volume": "8475665",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-22": {
            "1. open": "23.35",
            "2. high": "23.36",
            "3. low": "23.13",
            "4. close": "23.26",
            "5. adjusted close": "23.26",
            "6. volume": "11564391",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-21": {
            "1. open": "23.46",
            "2. high": "23.55",
            "3. low": "23.09",
            "4. close": "23.16",
            "5. adjusted close": "23.16",
            "6. volume": "14548906",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-18": {
            "1. open": "23.92",
            "2. high": "23.93",
            "3. low": "23.41",
            "4. close": "23.45",
            "5. adjusted close": "23.45",
            "6. volume": "16524336",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-17": {
            "1. open": "24.15",
            "2. high": "24.21",
            "3. low": "23.15",
            "4. close": "23.78",
            "5. adjusted close": "23.78",
            "6. volume": "15005781",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-16": {
            "1. open": "24.15",
            "2. high": "24.2",
            "3. low": "23.91",
            "4. close": "24.15",
            "5. adjusted close": "24.15",
            "6. volume": "11570732",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-15": {
            "1. open": "24.6",
            "2. high": "24.6",
            "3. low": "23.89",
            "4. close": "23.93",
            "5. adjusted close": "23.93",
            "6. volume": "23327169",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-14": {
            "1. open": "24.0",
            "2. high": "24.48",
            "3. low": "23.97",
            "4. close": "24.39",
            "5. adjusted close": "24.39",
            "6. volume": "22697294",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-11": {
            "1. open": "23.99",
            "2. high": "23.99",
            "3. low": "23.75",
            "4. close": "23.93",
            "5. adjusted close": "23.93",
            "6. volume": "11329468",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-10": {
            "1. open": "23.45",
            "2. high": "23.95",
            "3. low": "23.42",
            "4. close": "23.91",
            "5. adjusted close": "23.91",
            "6. volume": "17296690",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-09": {
            "1. open": "23.61",
            "2. high": "23.69",
            "3. low": "23.34",
            "4. close": "23.44",
            "5. adjusted close": "23.44",
            "6. volume": "16448625",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-08": {
            "1. open": "23.79",
            "2. high": "23.86",
            "3. low": "23.65",
            "4. close": "23.7",
            "5. adjusted close": "23.7",
            "6. volume": "13259535",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-30": {
            "1. open": "23.65",
            "2. high": "24.1",
            "3. low": "23.6",
            "4. close": "23.78",
            "5. adjusted close": "23.78",
            "6. volume": "15976611",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-27": {
            "1. open": "23.78",
            "2. high": "23.8",
            "3. low": "23.57",
            "4. close": "23.7",
            "5. adjusted close": "23.7",
            "6. volume": "15443574",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-26": {
            "1. open": "23.76",
            "2. high": "23.93",
            "3. low": "23.66",
            "4. close": "23.8",
            "5. adjusted close": "23.8",
            "6. volume": "23917337",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-25": {
            "1. open": "24.09",
            "2. high": "24.15",
            "3. low": "23.57",
            "4. close": "23.67",
            "5. adjusted close": "23.67",
            "6. volume": "32122767",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-24": {
            "1. open": "24.27",
            "2. high": "24.4",
            "3. low": "24.12",
            "4. close": "24.2",
            "5. adjusted close": "24.2",
            "6. volume": "29799599",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-23": {
            "1. open": "24.5",
            "2. high": "24.53",
            "3. low": "23.95",
            "4. close": "24.27",
            "5. adjusted close": "24.27",
            "6. volume": "35248808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-20": {
            "1. open": "24.81",
            "2. high": "24.84",
            "3. low": "24.56",
            "4. close": "24.66",
            "5. adjusted close": "24.66",
            "6. volume": "32357230",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-19": {
            "1. open": "24.88",
            "2. high": "24.94",
            "3. low": "24.61",
            "4. close": "24.78",
            "5. adjusted close": "24.78",
            "6. volume": "15809526",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-18": {
            "1. open": "24.82",
            "2. high": "24.99",
            "3. low": "24.68",
            "4. close": "24.77",
            "5. adjusted close": "24.77",
            "6. volume": "19002477",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-17": {
            "1. open": "25.0",
            "2. high": "25.02",
            "3. low": "24.59",
            "4. close": "24.7",
            "5. adjusted close": "24.7",
            "6. volume": "20055608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-16": {
            "1. open": "25.44",
            "2. high": "25.44",
            "3. low": "24.97",
            "4. close": "25.01",
            "5. adjusted close": "25.01",
            "6. volume": "29416905",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-12": {
            "1. open": "25.44",
            "2. high": "25.45",
            "3. low": "25.0",
            "4. close": "25.14",
            "5. adjusted close": "25.14",
            "6. volume": "25810393",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-11": {
            "1. open": "25.5",
            "2. high": "25.52",
            "3. low": "25.18",
            "4. close": "25.34",
            "5. adjusted close": "25.34",
            "6. volume": "17330336",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-10": {
            "1. open": "26.09",
            "2. high": "26.17",
            "3. low": "25.42",
            "4. close": "25.5",
            "5. adjusted close": "25.5",
            "6. volume": "22914311",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-09": {
            "1. open": "26.1",
            "2. high": "26.32",
            "3. low": "25.81",
            "4. close": "26.08",
            "5. adjusted close": "26.08",
            "6. volume": "32350440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-06": {
            "1. open": "25.5",
            "2. high": "26.18",
            "3. low": "25.49",
            "4. close": "25.94",
            "5. adjusted close": "25.94",
            "6. volume": "30303049",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-05": {
            "1. open": "24.76",
            "2. high": "25.4",
            "3. low": "24.76",
            "4. close": "25.26",
            "5. adjusted close": "25.26",
            "6. volume": "40426202",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-04": {
            "1. open": "24.6",
            "2. high": "24.66",
            "3. low": "24.32",
            "4. close": "24.63",
            "5. adjusted close": "24.63",
            "6. volume": "20312432",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-03": {
            "1. open": "25.03",
            "2. high": "25.04",
            "3. low": "24.4",
            "4. close": "24.61",
            "5. adjusted close": "24.61",
            "6. volume": "29790921",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-02": {
            "1. open": "24.97",
            "2. high": "25.6",
            "3. low": "24.91",
            "4. close": "24.94",
            "5. adjusted close": "24.94",
            "6. volume": "29723172",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-30": {
            "1. open": "24.85",
            "2. high": "25.4",
            "3. low": "24.62",
            "4. close": "25.08",
            "5. adjusted close": "25.08",
            "6. volume": "33759926",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-29": {
            "1. open": "25.08",
            "2. high": "25.28",
            "3. low": "24.58",
            "4. close": "24.72",
            "5. adjusted close": "24.72",
            "6. volume": "19558688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-28": {
            "1. open": "25.37",
            "2. high": "26.18",
            "3. low": "24.7",
            "4. close": "25.08",
            "5. adjusted close": "25.08",
            "6. volume": "40854293",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-27": {
            "1. open": "24.15",
            "2. high": "25.2",
            "3. low": "24.15",
            "4. close": "24.96",
            "5. adjusted close": "24.96",
            "6. volume": "62969856",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-26": {
            "1. open": "24.26",
            "2. high": "24.38",
            "3. low": "23.96",
            "4. close": "24.03",
            "5. adjusted close": "24.03",
            "6. volume": "30067809",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-23": {
            "1. open": "24.27",
            "2. high": "24.71",
            "3. low": "24.2",
            "4. close": "24.6",
            "5. adjusted close": "24.6",
            "6. volume": "24184383",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-22": {
            "1. open": "24.16",
            "2. high": "24.42",
            "3. low": "24.05",
            "4. close": "24.27",
            "5. adjusted close": "24.27",
            "6. volume": "15485481",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-21": {
            "1. open": "24.18",
            "2. high": "24.24",
            "3. low": "23.94",
            "4. close": "24.09",
            "5. adjusted close": "24.09",
            "6. volume": "20192716",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-20": {
            "1. open": "24.49",
            "2. high": "24.5",
            "3. low": "24.07",
            "4. close": "24.26",
            "5. adjusted close": "24.26",
            "6. volume": "23021681",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-19": {
            "1. open": "24.8",
            "2. high": "25.0",
            "3. low": "24.22",
            "4. close": "24.5",
            "5. adjusted close": "24.5",
            "6. volume": "36365821",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-16": {
            "1. open": "24.7",
            "2. high": "24.92",
            "3. low": "24.49",
            "4. close": "24.54",
            "5. adjusted close": "24.54",
            "6. volume": "20457850",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-15": {
            "1. open": "24.15",
            "2. high": "24.96",
            "3. low": "23.97",
            "4. close": "24.65",
            "5. adjusted close": "24.65",
            "6. volume": "33781811",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-14": {
            "1. open": "24.21",
            "2. high": "24.6",
            "3. low": "24.1",
            "4. close": "24.4",
            "5. adjusted close": "24.4",
            "6. volume": "21251857",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-13": {
            "1. open": "24.21",
            "2. high": "24.51",
            "3. low": "23.82",
            "4. close": "23.93",
            "5. adjusted close": "23.93",
            "6. volume": "18440569",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-12": {
            "1. open": "24.39",
            "2. high": "24.62",
            "3. low": "24.24",
            "4. close": "24.31",
            "5. adjusted close": "24.31",
            "6. volume": "13557463",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-09": {
            "1. open": "24.47",
            "2. high": "24.99",
            "3. low": "24.1",
            "4. close": "24.38",
            "5. adjusted close": "24.38",
            "6. volume": "19196750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-08": {
            "1. open": "23.98",
            "2. high": "24.47",
            "3. low": "23.75",
            "4. close": "24.38",
            "5. adjusted close": "24.38",
            "6. volume": "18977367",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-07": {
            "1. open": "23.91",
            "2. high": "24.22",
            "3. low": "23.55",
            "4. close": "23.62",
            "5. adjusted close": "23.62",
            "6. volume": "19652784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-06": {
            "1. open": "23.35",
            "2. high": "24.07",
            "3. low": "23.17",
            "4. close": "23.82",
            "5. adjusted close": "23.82",
            "6. volume": "27406454",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-05": {
            "1. open": "24.1",
            "2. high": "24.23",
            "3. low": "23.61",
            "4. close": "23.61",
            "5. adjusted close": "23.61",
            "6. volume": "18084743",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-02": {
            "1. open": "23.9",
            "2. high": "24.39",
            "3. low": "23.6",
            "4. close": "24.18",
            "5. adjusted close": "24.18",
            "6. volume": "20946446",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-01": {
            "1. open": "24.9",
            "2. high": "25.04",
            "3. low": "24.52",
            "4. close": "24.59",
            "5. adjusted close": "24.59",
            "6. volume": "15482460",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-31": {
            "1. open": "25.0",
            "2. high": "25.08",
            "3. low": "24.79",
            "4. close": "24.84",
            "5. adjusted close": "24.84",
            "6. volume": "16793187",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-30": {
            "1. open": "24.6",
            "2. high": "25.26",
            "3. low": "24.52",
            "4. close": "24.9",
            "5. adjusted close": "24.9",
            "6. volume": "29399966",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-29": {
            "1. open": "24.32",
            "2. high": "24.71",
            "3. low": "24.06",
            "4. close": "24.67",
            "5. adjusted close": "24.67",
            "6. volume": "14932828",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-26": {
            "1. open": "24.2",
            "2. high": "24.43",
            "3. low": "24.13",
            "4. close": "24.35",
            "5. adjusted close": "24.35",
            "6. volume": "11635497",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-25": {
            "1. open": "24.7",
            "2. high": "24.85",
            "3. low": "24.28",
            "4. close": "24.35",
            "5. adjusted close": "24.35",
            "6. volume": "17322926",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-24": {
            "1. open": "24.0",
            "2. high": "24.8",
            "3. low": "24.0",
            "4. close": "24.69",
            "5. adjusted close": "24.69",
            "6. volume": "24818629",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-23": {
            "1. open": "23.43",
            "2. high": "24.11",
            "3. low": "23.33",
            "4. close": "23.89",
            "5. adjusted close": "23.89",
            "6. volume": "20151156",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-22": {
            "1. open": "23.7",
            "2. high": "23.83",
            "3. low": "23.34",
            "4. close": "23.39",
            "5. adjusted close": "23.39",
            "6. volume": "13625052",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-19": {
            "1. open": "23.72",
            "2. high": "24.05",
            "3. low": "23.5",
            "4. close": "23.71",
            "5. adjusted close": "23.71",
            "6. volume": "15447358",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-18": {
            "1. open": "23.97",
            "2. high": "23.98",
            "3. low": "23.62",
            "4. close": "23.66",
            "5. adjusted close": "23.66",
            "6. volume": "12432641",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-17": {
            "1. open": "23.88",
            "2. high": "24.32",
            "3. low": "23.58",
            "4. close": "24.09",
            "5. adjusted close": "24.09",
            "6. volume": "18111954",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-16": {
            "1. open": "24.23",
            "2. high": "24.35",
            "3. low": "23.88",
            "4. close": "23.96",
            "5. adjusted close": "23.96",
            "6. volume": "15247356",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-15": {
            "1. open": "23.85",
            "2. high": "24.43",
            "3. low": "23.04",
            "4. close": "24.19",
            "5. adjusted close": "24.19",
            "6. volume": "33000151",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-12": {
            "1. open": "24.49",
            "2. high": "24.49",
            "3. low": "23.65",
            "4. close": "23.9",
            "5. adjusted close": "23.9",
            "6. volume": "34693145",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-11": {
            "1. open": "25.87",
            "2. high": "26.08",
            "3. low": "25.38",
            "4. close": "25.53",
            "5. adjusted close": "25.53",
            "6. volume": "24017417",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-10": {
            "1. open": "26.41",
            "2. high": "26.43",
            "3. low": "25.58",
            "4. close": "25.69",
            "5. adjusted close": "25.69",
            "6. volume": "22717564",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-09": {
            "1. open": "26.29",
            "2. high": "26.82",
            "3. low": "26.1",
            "4. close": "26.23",
            "5. adjusted close": "26.23",
            "6. volume": "29464164",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-08": {
            "1. open": "26.98",
            "2. high": "27.05",
            "3. low": "26.05",
            "4. close": "26.19",
            "5. adjusted close": "26.19",
            "6. volume": "23925695",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-05": {
            "1. open": "26.85",
            "2. high": "27.13",
            "3. low": "26.46",
            "4. close": "26.97",
            "5. adjusted close": "26.97",
            "6. volume": "22252421",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-04": {
            "1. open": "26.85",
            "2. high": "27.48",
            "3. low": "26.8",
            "4. close": "26.85",
            "5. adjusted close": "26.85",
            "6. volume": "26854638",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-03": {
            "1. open": "26.81",
            "2. high": "26.97",
            "3. low": "26.6",
            "4. close": "26.8",
            "5. adjusted close": "26.8",
            "6. volume": "25985266",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-02": {
            "1. open": "26.0",
            "2. high": "27.1",
            "3. low": "25.82",
            "4. close": "26.78",
            "5. adjusted close": "26.78",
            "6. volume": "37020490",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-01": {
            "1. open": "25.78",
            "2. high": "26.24",
            "3. low": "25.78",
            "4. close": "26.05",
            "5. adjusted close": "26.05",
            "6. volume": "26499496",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-28": {
            "1. open": "25.57",
            "2. high": "25.88",
            "3. low": "25.32",
            "4. close": "25.5",
            "5. adjusted close": "25.5",
            "6. volume": "15371981",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-27": {
            "1. open": "25.7",
            "2. high": "26.06",
            "3. low": "25.38",
            "4. close": "25.54",
            "5. adjusted close": "25.54",
            "6. volume": "18644391",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-26": {
            "1. open": "25.2",
            "2. high": "25.77",
            "3. low": "25.18",
            "4. close": "25.6",
            "5. adjusted close": "25.6",
            "6. volume": "18584832",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-25": {
            "1. open": "25.47",
            "2. high": "25.58",
            "3. low": "25.18",
            "4. close": "25.28",
            "5. adjusted close": "25.28",
            "6. volume": "18267587",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-24": {
            "1. open": "25.19",
            "2. high": "25.45",
            "3. low": "25.04",
            "4. close": "25.4",
            "5. adjusted close": "25.4",
            "6. volume": "13179441",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-21": {
            "1. open": "25.0",
            "2. high": "25.29",
            "3. low": "25.0",
            "4. close": "25.26",
            "5. adjusted close": "25.26",
            "6. volume": "21194232",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-20": {
            "1. open": "24.49",
            "2. high": "25.08",
            "3. low": "24.32",
            "4. close": "24.99",
            "5. adjusted close": "24.99",
            "6. volume": "30605174",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-19": {
            "1. open": "24.5",
            "2. high": "24.65",
            "3. low": "24.37",
            "4. close": "24.42",
            "5. adjusted close": "24.42",
            "6. volume": "19337012",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-18": {
            "1. open": "24.4",
            "2. high": "24.56",
            "3. low": "24.06",
            "4. close": "24.1",
            "5. adjusted close": "24.1",
            "6. volume": "14726043",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-17": {
            "1. open": "24.4",
            "2. high": "24.55",
            "3. low": "24.3",
            "4. close": "24.36",
            "5. adjusted close": "24.36",
            "6. volume": "12735181",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-14": {
            "1. open": "24.55",
            "2. high": "24.75",
            "3. low": "24.2",
            "4. close": "24.3",
            "5. adjusted close": "24.3",
            "6. volume": "15306618",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-13": {
            "1. open": "24.72",
            "2. high": "24.78",
            "3. low": "24.27",
            "4. close": "24.58",
            "5. adjusted close": "24.58",
            "6. volume": "15052783",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-12": {
            "1. open": "24.43",
            "2. high": "24.75",
            "3. low": "24.16",
            "4. close": "24.74",
            "5. adjusted close": "24.74",
            "6. volume": "16749829",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-11": {
            "1. open": "24.08",
            "2. high": "24.7",
            "3. low": "23.9",
            "4. close": "24.55",
            "5. adjusted close": "24.55",
            "6. volume": "22917038",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-10": {
            "1. open": "24.89",
            "2. high": "25.28",
            "3. low": "24.15",
            "4. close": "24.28",
            "5. adjusted close": "24.28",
            "6. volume": "28978913",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-06": {
            "1. open": "24.62",
            "2. high": "24.74",
            "3. low": "24.36",
            "4. close": "24.56",
            "5. adjusted close": "24.56",
            "6. volume": "16436957",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-05": {
            "1. open": "24.77",
            "2. high": "24.9",
            "3. low": "24.47",
            "4. close": "24.52",
            "5. adjusted close": "24.52",
            "6. volume": "15686103",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-04": {
            "1. open": "24.5",
            "2. high": "24.77",
            "3. low": "24.19",
            "4. close": "24.67",
            "5. adjusted close": "24.67",
            "6. volume": "19077651",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-03": {
            "1. open": "24.45",
            "2. high": "24.65",
            "3. low": "24.04",
            "4. close": "24.4",
            "5. adjusted close": "24.4",
            "6. volume": "22249247",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-31": {
            "1. open": "24.0",
            "2. high": "24.35",
            "3. low": "23.74",
            "4. close": "23.95",
            "5. adjusted close": "23.95",
            "6. volume": "14520218",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-30": {
            "1. open": "24.3",
            "2. high": "24.37",
            "3. low": "23.73",
            "4. close": "24.05",
            "5. adjusted close": "24.05",
            "6. volume": "18681472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-29": {
            "1. open": "24.5",
            "2. high": "24.59",
            "3. low": "24.2",
            "4. close": "24.29",
            "5. adjusted close": "24.29",
            "6. volume": "22046050",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-28": {
            "1. open": "23.51",
            "2. high": "24.78",
            "3. low": "23.46",
            "4. close": "24.78",
            "5. adjusted close": "24.78",
            "6. volume": "52780280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-27": {
            "1. open": "23.3",
            "2. high": "23.75",
            "3. low": "22.69",
            "4. close": "23.72",
            "5. adjusted close": "23.72",
            "6. volume": "34913873",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-24": {
            "1. open": "23.35",
            "2. high": "23.93",
            "3. low": "22.91",
            "4. close": "23.47",
            "5. adjusted close": "23.47",
            "6. volume": "43281973",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-23": {
            "1. open": "24.48",
            "2. high": "24.48",
            "3. low": "23.21",
            "4. close": "23.34",
            "5. adjusted close": "23.34",
            "6. volume": "43860617",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-22": {
            "1. open": "24.97",
            "2. high": "24.97",
            "3. low": "24.41",
            "4. close": "24.49",
            "5. adjusted close": "24.49",
            "6. volume": "23259674",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-21": {
            "1. open": "24.97",
            "2. high": "25.23",
            "3. low": "24.77",
            "4. close": "24.96",
            "5. adjusted close": "24.96",
            "6. volume": "18646447",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-20": {
            "1. open": "25.47",
            "2. high": "25.8",
            "3. low": "24.68",
            "4. close": "24.88",
            "5. adjusted close": "24.88",
            "6. volume": "25343026",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-17": {
            "1. open": "26.03",
            "2. high": "26.03",
            "3. low": "25.38",
            "4. close": "25.48",
            "5. adjusted close": "25.48",
            "6. volume": "16216511",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-16": {
            "1. open": "25.8",
            "2. high": "26.2",
            "3. low": "25.72",
            "4. close": "26.03",
            "5. adjusted close": "26.03",
            "6. volume": "20451170",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-15": {
            "1. open": "25.32",
            "2. high": "25.83",
            "3. low": "25.32",
            "4. close": "25.71",
            "5. adjusted close": "25.71",
            "6. volume": "23655585",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-14": {
            "1. open": "25.17",
            "2. high": "25.68",
            "3. low": "25.17",
            "4. close": "25.26",
            "5. adjusted close": "25.26",
            "6. volume": "22134335",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-13": {
            "1. open": "25.73",
            "2. high": "25.88",
            "3. low": "25.35",
            "4. close": "25.52",
            "5. adjusted close": "25.52",
            "6. volume": "22402970",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-10": {
            "1. open": "25.66",
            "2. high": "26.33",
            "3. low": "25.21",
            "4. close": "26.33",
            "5. adjusted close": "26.33",
            "6. volume": "34717606",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-09": {
            "1. open": "25.78",
            "2. high": "26.09",
            "3. low": "25.38",
            "4. close": "25.55",
            "5. adjusted close": "25.55",
            "6. volume": "28596807",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-08": {
            "1. open": "25.61",
            "2. high": "26.44",
            "3. low": "25.6",
            "4. close": "25.93",
            "5. adjusted close": "25.93",
            "6. volume": "22337933",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-07": {
            "1. open": "26.27",
            "2. high": "26.6",
            "3. low": "25.88",
            "4. close": "26.17",
            "5. adjusted close": "26.17",
            "6. volume": "31063430",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-06": {
            "1. open": "26.64",
            "2. high": "27.0",
            "3. low": "25.77",
            "4. close": "26.12",
            "5. adjusted close": "26.12",
            "6. volume": "44933852",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-30": {
            "1. open": "26.72",
            "2. high": "27.4",
            "3. low": "26.63",
            "4. close": "27.38",
            "5. adjusted close": "27.38",
            "6. volume": "28021135",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-29": {
            "1. open": "26.6",
            "2. high": "27.02",
            "3. low": "26.46",
            "4. close": "26.72",
            "5. adjusted close": "26.72",
            "6. volume": "35308198",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-26": {
            "1. open": "27.21",
            "2. high": "27.36",
            "3. low": "26.52",
            "4. close": "26.58",
            "5. adjusted close": "26.58",
            "6. volume": "38586937",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-25": {
            "1. open": "28.2",
            "2. high": "28.35",
            "3. low": "27.28",
            "4. close": "27.39",
            "5. adjusted close": "27.39",
            "6. volume": "38455621",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-24": {
            "1. open": "28.61",
            "2. high": "28.75",
            "3. low": "28.02",
            "4. close": "28.42",
            "5. adjusted close": "28.42",
            "6. volume": "24223542",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-23": {
            "1. open": "28.56",
            "2. high": "28.87",
            "3. low": "28.28",
            "4. close": "28.41",
            "5. adjusted close": "28.41",
            "6. volume": "34053648",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-22": {
            "1. open": "29.47",
            "2. high": "29.5",
            "3. low": "28.23",
            "4. close": "28.42",
            "5. adjusted close": "28.42",
            "6. volume": "37187357",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-19": {
            "1. open": "29.53",
            "2. high": "30.1",
            "3. low": "29.17",
            "4. close": "29.63",
            "5. adjusted close": "29.63",
            "6. volume": "28105597",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-18": {
            "1. open": "30.23",
            "2. high": "30.3",
            "3. low": "29.38",
            "4. close": "29.54",
            "5. adjusted close": "29.54",
            "6. volume": "36400904",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-17": {
            "1. open": "28.68",
            "2. high": "30.3",
            "3. low": "28.66",
            "4. close": "30.22",
            "5. adjusted close": "30.22",
            "6. volume": "99050839",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-16": {
            "1. open": "28.12",
            "2. high": "28.59",
            "3. low": "27.55",
            "4. close": "28.52",
            "5. adjusted close": "28.52",
            "6. volume": "33378832",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-15": {
            "1. open": "28.75",
            "2. high": "29.43",
            "3. low": "28.02",
            "4. close": "28.06",
            "5. adjusted close": "28.06",
            "6. volume": "45826554",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-12": {
            "1. open": "28.98",
            "2. high": "29.47",
            "3. low": "28.01",
            "4. close": "28.3",
            "5. adjusted close": "28.3",
            "6. volume": "41374237",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-11": {
            "1. open": "29.48",
            "2. high": "30.26",
            "3. low": "28.79",
            "4. close": "28.98",
            "5. adjusted close": "28.98",
            "6. volume": "59609716",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-10": {
            "1. open": "28.3",
            "2. high": "30.0",
            "3. low": "28.0",
            "4. close": "29.23",
            "5. adjusted close": "29.23",
            "6. volume": "82913222",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-09": {
            "1. open": "28.01",
            "2. high": "28.88",
            "3. low": "28.01",
            "4. close": "28.58",
            "5. adjusted close": "28.58",
            "6. volume": "59818347",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-08": {
            "1. open": "28.61",
            "2. high": "28.86",
            "3. low": "27.81",
            "4. close": "28.08",
            "5. adjusted close": "28.08",
            "6. volume": "62105086",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-04": {
            "1. open": "27.35",
            "2. high": "28.95",
            "3. low": "27.35",
            "4. close": "28.61",
            "5. adjusted close": "28.61",
            "6. volume": "118377956",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-03": {
            "1. open": "26.35",
            "2. high": "27.17",
            "3. low": "26.26",
            "4. close": "27.17",
            "5. adjusted close": "27.17",
            "6. volume": "85796553",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-02": {
            "1. open": "26.5",
            "2. high": "26.6",
            "3. low": "26.17",
            "4. close": "26.42",
            "5. adjusted close": "26.42",
            "6. volume": "67534989",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-01": {
            "1. open": "26.24",
            "2. high": "26.83",
            "3. low": "26.24",
            "4. close": "26.59",
            "5. adjusted close": "26.59",
            "6. volume": "59345175",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-29": {
            "1. open": "25.35",
            "2. high": "26.09",
            "3. low": "25.25",
            "4. close": "26.07",
            "5. adjusted close": "26.07",
            "6. volume": "45274689",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-28": {
            "1. open": "25.3",
            "2. high": "25.4",
            "3. low": "25.01",
            "4. close": "25.36",
            "5. adjusted close": "25.36",
            "6. volume": "29474978",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-27": {
            "1. open": "25.73",
            "2. high": "25.85",
            "3. low": "25.28",
            "4. close": "25.39",
            "5. adjusted close": "25.39",
            "6. volume": "37418932",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-26": {
            "1. open": "25.69",
            "2. high": "25.8",
            "3. low": "25.52",
            "4. close": "25.72",
            "5. adjusted close": "25.72",
            "6. volume": "25034611",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-25": {
            "1. open": "25.9",
            "2. high": "26.0",
            "3. low": "25.57",
            "4. close": "25.58",
            "5. adjusted close": "25.58",
            "6. volume": "35816753",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-22": {
            "1. open": "26.15",
            "2. high": "26.41",
            "3. low": "25.9",
            "4. close": "26.24",
            "5. adjusted close": "26.24",
            "6. volume": "39885527",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-21": {
            "1. open": "26.38",
            "2. high": "26.47",
            "3. low": "26.14",
            "4. close": "26.17",
            "5. adjusted close": "26.17",
            "6. volume": "34161078",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-20": {
            "1. open": "26.59",
            "2. high": "26.65",
            "3. low": "26.26",
            "4. close": "26.38",
            "5. adjusted close": "26.38",
            "6. volume": "28775160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-19": {
            "1. open": "26.45",
            "2. high": "26.7",
            "3. low": "26.26",
            "4. close": "26.6",
            "5. adjusted close": "26.6",
            "6. volume": "48452267",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-18": {
            "1. open": "25.95",
            "2. high": "26.43",
            "3. low": "25.67",
            "4. close": "26.35",
            "5. adjusted close": "26.35",
            "6. volume": "51330625",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-15": {
            "1. open": "25.78",
            "2. high": "26.08",
            "3. low": "25.61",
            "4. close": "25.78",
            "5. adjusted close": "25.78",
            "6. volume": "44261250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-14": {
            "1. open": "25.54",
            "2. high": "25.95",
            "3. low": "25.39",
            "4. close": "25.76",
            "5. adjusted close": "25.76",
            "6. volume": "49307913",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-13": {
            "1. open": "26.58",
            "2. high": "26.58",
            "3. low": "25.5",
            "4. close": "25.56",
            "5. adjusted close": "25.56",
            "6. volume": "78748215",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-12": {
            "1. open": "26.59",
            "2. high": "26.91",
            "3. low": "26.44",
            "4. close": "26.74",
            "5. adjusted close": "26.74",
            "6. volume": "54402189",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-11": {
            "1. open": "26.48",
            "2. high": "26.83",
            "3. low": "26.41",
            "4. close": "26.68",
            "5. adjusted close": "26.68",
            "6. volume": "44564622",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-08": {
            "1. open": "26.8",
            "2. high": "26.8",
            "3. low": "26.39",
            "4. close": "26.49",
            "5. adjusted close": "26.49",
            "6. volume": "36305342",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-07": {
            "1. open": "27.77",
            "2. high": "27.78",
            "3. low": "26.89",
            "4. close": "27.01",
            "5. adjusted close": "27.01",
            "6. volume": "53328671",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-06": {
            "1. open": "28.08",
            "2. high": "28.11",
            "3. low": "27.52",
            "4. close": "27.77",
            "5. adjusted close": "27.77",
            "6. volume": "49674990",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-05": {
            "1. open": "28.8",
            "2. high": "28.8",
            "3. low": "27.75",
            "4. close": "28.12",
            "5. adjusted close": "28.12",
            "6. volume": "55071784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-04": {
            "1. open": "28.62",
            "2. high": "29.25",
            "3. low": "28.5",
            "4. close": "28.54",
            "5. adjusted close": "28.54",
            "6. volume": "49070184",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-01": {
            "1. open": "28.5",
            "2. high": "28.73",
            "3. low": "28.19",
            "4. close": "28.68",
            "5. adjusted close": "28.68",
            "6. volume": "25531723",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-28": {
            "1. open": "28.32",
            "2. high": "28.52",
            "3. low": "28.11",
            "4. close": "28.32",
            "5. adjusted close": "28.32",
            "6. volume": "20852933",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-27": {
            "1. open": "28.3",
            "2. high": "28.58",
            "3. low": "28.08",
            "4. close": "28.29",
            "5. adjusted close": "28.29",
            "6. volume": "28448984",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-26": {
            "1. open": "29.11",
            "2. high": "29.22",
            "3. low": "28.38",
            "4. close": "28.45",
            "5. adjusted close": "28.45",
            "6. volume": "32902180",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-25": {
            "1. open": "28.09",
            "2. high": "29.4",
            "3. low": "28.09",
            "4. close": "29.31",
            "5. adjusted close": "29.31",
            "6. volume": "48783553",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-22": {
            "1. open": "28.59",
            "2. high": "28.59",
            "3. low": "28.08",
            "4. close": "28.41",
            "5. adjusted close": "28.41",
            "6. volume": "20688723",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-21": {
            "1. open": "28.35",
            "2. high": "28.96",
            "3. low": "28.06",
            "4. close": "28.63",
            "5. adjusted close": "28.63",
            "6. volume": "31263104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-20": {
            "1. open": "27.9",
            "2. high": "28.47",
            "3. low": "27.7",
            "4. close": "28.22",
            "5. adjusted close": "28.22",
            "6. volume": "34845956",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-19": {
            "1. open": "27.31",
            "2. high": "28.01",
            "3. low": "27.15",
            "4. close": "27.62",
            "5. adjusted close": "27.62",
            "6. volume": "32105009",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-18": {
            "1. open": "26.4",
            "2. high": "27.49",
            "3. low": "26.31",
            "4. close": "27.3",
            "5. adjusted close": "27.3",
            "6. volume": "39303306",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-15": {
            "1. open": "26.9",
            "2. high": "26.9",
            "3. low": "26.06",
            "4. close": "26.23",
            "5. adjusted close": "26.23",
            "6. volume": "54232592",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-14": {
            "1. open": "27.59",
            "2. high": "27.93",
            "3. low": "27.45",
            "4. close": "27.6",
            "5. adjusted close": "27.6",
            "6. volume": "23739722",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-13": {
            "1. open": "26.75",
            "2. high": "27.98",
            "3. low": "26.73",
            "4. close": "27.77",
            "5. adjusted close": "27.77",
            "6. volume": "47182792",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-12": {
            "1. open": "27.05",
            "2. high": "27.19",
            "3. low": "26.56",
            "4. close": "26.8",
            "5. adjusted close": "26.8",
            "6. volume": "32978808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-11": {
            "1. open": "26.28",
            "2. high": "27.0",
            "3. low": "26.28",
            "4. close": "26.99",
            "5. adjusted close": "26.99",
            "6. volume": "26407750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-01": {
            "1. open": "26.89",
            "2. high": "26.89",
            "3. low": "26.25",
            "4. close": "26.65",
            "5. adjusted close": "26.65",
            "6. volume": "19343613",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-31": {
            "1. open": "26.19",
            "2. high": "26.78",
            "3. low": "26.1",
            "4. close": "26.6",
            "5. adjusted close": "26.6",
            "6. volume": "28616721",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-30": {
            "1. open": "26.12",
            "2. high": "26.24",
            "3. low": "25.92",
            "4. close": "26.01",
            "5. adjusted close": "26.01",
            "6. volume": "16189625",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-29": {
            "1. open": "26.49",
            "2. high": "26.5",
            "3. low": "25.73",
            "4. close": "26.18",
            "5. adjusted close": "26.18",
            "6. volume": "24999549",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-28": {
            "1. open": "26.2",
            "2. high": "26.95",
            "3. low": "25.99",
            "4. close": "26.09",
            "5. adjusted close": "26.09",
            "6. volume": "39526804",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-25": {
            "1. open": "25.72",
            "2. high": "26.44",
            "3. low": "25.59",
            "4. close": "26.23",
            "5. adjusted close": "26.23",
            "6. volume": "48878294",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-24": {
            "1. open": "25.4",
            "2. high": "25.88",
            "3. low": "24.94",
            "4. close": "25.7",
            "5. adjusted close": "25.7",
            "6. volume": "28342296",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-23": {
            "1. open": "25.35",
            "2. high": "25.59",
            "3. low": "25.18",
            "4. close": "25.3",
            "5. adjusted close": "25.3",
            "6. volume": "23864204",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-22": {
            "1. open": "26.22",
            "2. high": "26.22",
            "3. low": "25.3",
            "4. close": "25.41",
            "5. adjusted close": "25.41",
            "6. volume": "22561123",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-21": {
            "1. open": "25.45",
            "2. high": "26.29",
            "3. low": "25.45",
            "4. close": "26.13",
            "5. adjusted close": "26.13",
            "6. volume": "45695485",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-18": {
            "1. open": "25.28",
            "2. high": "25.45",
            "3. low": "25.0",
            "4. close": "25.39",
            "5. adjusted close": "25.39",
            "6. volume": "40046958",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-17": {
            "1. open": "25.52",
            "2. high": "25.56",
            "3. low": "25.02",
            "4. close": "25.03",
            "5. adjusted close": "25.03",
            "6. volume": "25092618",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-16": {
            "1. open": "25.18",
            "2. high": "25.59",
            "3. low": "25.11",
            "4. close": "25.45",
            "5. adjusted close": "25.45",
            "6. volume": "27824829",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-15": {
            "1. open": "25.01",
            "2. high": "25.34",
            "3. low": "24.79",
            "4. close": "25.14",
            "5. adjusted close": "25.14",
            "6. volume": "33136007",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-14": {
            "1. open": "25.1",
            "2. high": "25.39",
            "3. low": "24.8",
            "4. close": "24.87",
            "5. adjusted close": "24.87",
            "6. volume": "25249337",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-11": {
            "1. open": "24.89",
            "2. high": "25.4",
            "3. low": "24.89",
            "4. close": "25.17",
            "5. adjusted close": "25.17",
            "6. volume": "22629157",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-10": {
            "1. open": "25.25",
            "2. high": "25.29",
            "3. low": "24.78",
            "4. close": "24.84",
            "5. adjusted close": "24.84",
            "6. volume": "34105652",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-09": {
            "1. open": "24.99",
            "2. high": "26.07",
            "3. low": "24.98",
            "4. close": "25.2",
            "5. adjusted close": "25.2",
            "6. volume": "76675481",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-08": {
            "1. open": "24.59",
            "2. high": "24.59",
            "3. low": "24.23",
            "4. close": "24.3",
            "5. adjusted close": "24.3",
            "6. volume": "20863659",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-07": {
            "1. open": "24.8",
            "2. high": "25.04",
            "3. low": "24.6",
            "4. close": "24.6",
            "5. adjusted close": "24.6",
            "6. volume": "28867598",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-04": {
            "1. open": "24.51",
            "2. high": "24.93",
            "3. low": "24.31",
            "4. close": "24.75",
            "5. adjusted close": "24.75",
            "6. volume": "28807660",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-03": {
            "1. open": "25.25",
            "2. high": "25.5",
            "3. low": "24.76",
            "4. close": "24.78",
            "5. adjusted close": "24.78",
            "6. volume": "20223236",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-02": {
            "1. open": "26.38",
            "2. high": "26.38",
            "3. low": "24.95",
            "4. close": "25.24",
            "5. adjusted close": "25.24",
            "6. volume": "22221705",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-28": {
            "1. open": "26.7",
            "2. high": "26.95",
            "3. low": "26.05",
            "4. close": "26.67",
            "5. adjusted close": "26.67",
            "6. volume": "38522795",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-27": {
            "1. open": "26.91",
            "2. high": "27.88",
            "3. low": "25.97",
            "4. close": "27.16",
            "5. adjusted close": "27.16",
            "6. volume": "50459600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-26": {
            "1. open": "26.27",
            "2. high": "26.91",
            "3. low": "25.96",
            "4. close": "26.75",
            "5. adjusted close": "26.75",
            "6. volume": "42561333",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-25": {
            "1. open": "25.9",
            "2. high": "26.25",
            "3. low": "25.49",
            "4. close": "26.24",
            "5. adjusted close": "26.24",
            "6. volume": "25630294",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-24": {
            "1. open": "25.5",
            "2. high": "25.88",
            "3. low": "25.21",
            "4. close": "25.86",
            "5. adjusted close": "25.86",
            "6. volume": "21503530",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-21": {
            "1. open": "25.45",
            "2. high": "25.65",
            "3. low": "25.08",
            "4. close": "25.6",
            "5. adjusted close": "25.6",
            "6. volume": "20414071",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-20": {
            "1. open": "25.4",
            "2. high": "25.78",
            "3. low": "24.87",
            "4. close": "25.38",
            "5. adjusted close": "25.38",
            "6. volume": "27344514",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-19": {
            "1. open": "25.05",
            "2. high": "25.8",
            "3. low": "25.05",
            "4. close": "25.5",
            "5. adjusted close": "25.5",
            "6. volume": "36207450",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-18": {
            "1. open": "24.89",
            "2. high": "25.3",
            "3. low": "24.86",
            "4. close": "25.0",
            "5. adjusted close": "25.0",
            "6. volume": "18673452",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-17": {
            "1. open": "24.73",
            "2. high": "25.29",
            "3. low": "24.6",
            "4. close": "25.11",
            "5. adjusted close": "25.11",
            "6. volume": "28584355",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-14": {
            "1. open": "24.7",
            "2. high": "24.85",
            "3. low": "24.61",
            "4. close": "24.73",
            "5. adjusted close": "24.73",
            "6. volume": "19864124",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-13": {
            "1. open": "24.83",
            "2. high": "25.01",
            "3. low": "24.71",
            "4. close": "24.8",
            "5. adjusted close": "24.8",
            "6. volume": "20415751",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-12": {
            "1. open": "24.68",
            "2. high": "24.87",
            "3. low": "24.54",
            "4. close": "24.73",
            "5. adjusted close": "24.73",
            "6. volume": "11480949",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-11": {
            "1. open": "24.2",
            "2. high": "24.46",
            "3. low": "24.2",
            "4. close": "24.46",
            "5. adjusted close": "24.46",
            "6. volume": "6824494",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-10": {
            "1. open": "24.51",
            "2. high": "24.65",
            "3. low": "24.13",
            "4. close": "24.3",
            "5. adjusted close": "24.3",
            "6. volume": "15204181",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-07": {
            "1. open": "24.69",
            "2. high": "24.77",
            "3. low": "24.56",
            "4. close": "24.72",
            "5. adjusted close": "24.72",
            "6. volume": "7407969",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-06": {
            "1. open": "24.52",
            "2. high": "24.85",
            "3. low": "24.51",
            "4. close": "24.7",
            "5. adjusted close": "24.7",
            "6. volume": "16340436",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-05": {
            "1. open": "24.73",
            "2. high": "25.05",
            "3. low": "24.71",
            "4. close": "24.99",
            "5. adjusted close": "24.99",
            "6. volume": "14784759",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-04": {
            "1. open": "25.4",
            "2. high": "25.4",
            "3. low": "24.86",
            "4. close": "25.1",
            "5. adjusted close": "25.1",
            "6. volume": "14868660",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-03": {
            "1. open": "25.25",
            "2. high": "25.6",
            "3. low": "25.15",
            "4. close": "25.38",
            "5. adjusted close": "25.38",
            "6. volume": "31556434",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-30": {
            "1. open": "24.81",
            "2. high": "24.9",
            "3. low": "24.65",
            "4. close": "24.85",
            "5. adjusted close": "24.85",
            "6. volume": "12592793",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-29": {
            "1. open": "24.99",
            "2. high": "25.07",
            "3. low": "24.75",
            "4. close": "24.93",
            "5. adjusted close": "24.93",
            "6. volume": "10540241",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-28": {
            "1. open": "24.67",
            "2. high": "24.95",
            "3. low": "24.47",
            "4. close": "24.93",
            "5. adjusted close": "24.93",
            "6. volume": "14011055",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-27": {
            "1. open": "24.8",
            "2. high": "24.89",
            "3. low": "24.55",
            "4. close": "24.58",
            "5. adjusted close": "24.58",
            "6. volume": "11722860",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-26": {
            "1. open": "25.21",
            "2. high": "25.22",
            "3. low": "24.71",
            "4. close": "24.75",
            "5. adjusted close": "24.75",
            "6. volume": "12722399",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-23": {
            "1. open": "25.65",
            "2. high": "25.65",
            "3. low": "25.06",
            "4. close": "25.12",
            "5. adjusted close": "25.12",
            "6. volume": "15879344",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-22": {
            "1. open": "25.5",
            "2. high": "25.81",
            "3. low": "25.22",
            "4. close": "25.77",
            "5. adjusted close": "25.77",
            "6. volume": "18168056",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-21": {
            "1. open": "25.5",
            "2. high": "25.62",
            "3. low": "25.24",
            "4. close": "25.42",
            "5. adjusted close": "25.42",
            "6. volume": "14470182",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-20": {
            "1. open": "25.75",
            "2. high": "25.92",
            "3. low": "25.52",
            "4. close": "25.68",
            "5. adjusted close": "25.68",
            "6. volume": "19336572",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-19": {
            "1. open": "26.23",
            "2. high": "26.25",
            "3. low": "25.51",
            "4. close": "25.75",
            "5. adjusted close": "25.75",
            "6. volume": "29013969",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-16": {
            "1. open": "26.71",
            "2. high": "26.71",
            "3. low": "26.06",
            "4. close": "26.1",
            "5. adjusted close": "26.1",
            "6. volume": "34593988",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-15": {
            "1. open": "27.05",
            "2. high": "27.1",
            "3. low": "26.56",
            "4. close": "26.7",
            "5. adjusted close": "26.7",
            "6. volume": "27184218",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-14": {
            "1. open": "27.47",
            "2. high": "27.5",
            "3. low": "26.96",
            "4. close": "26.99",
            "5. adjusted close": "26.99",
            "6. volume": "13444876",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-13": {
            "1. open": "27.04",
            "2. high": "27.63",
            "3. low": "27.01",
            "4. close": "27.47",
            "5. adjusted close": "27.47",
            "6. volume": "11202100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-12": {
            "1. open": "27.0",
            "2. high": "27.42",
            "3. low": "26.97",
            "4. close": "27.35",
            "5. adjusted close": "27.35",
            "6. volume": "11774437",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-09": {
            "1. open": "27.0",
            "2. high": "27.4",
            "3. low": "26.94",
            "4. close": "27.22",
            "5. adjusted close": "27.22",
            "6. volume": "10265121",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-08": {
            "1. open": "27.2",
            "2. high": "27.35",
            "3. low": "26.97",
            "4. close": "27.2",
            "5. adjusted close": "27.2",
            "6. volume": "14303221",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-07": {
            "1. open": "27.56",
            "2. high": "27.64",
            "3. low": "26.92",
            "4. close": "27.02",
            "5. adjusted close": "27.02",
            "6. volume": "20366731",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-06": {
            "1. open": "27.88",
            "2. high": "27.88",
            "3. low": "27.22",
            "4. close": "27.55",
            "5. adjusted close": "27.55",
            "6. volume": "11110217",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-05": {
            "1. open": "28.0",
            "2. high": "28.19",
            "3. low": "27.56",
            "4. close": "27.7",
            "5. adjusted close": "27.7",
            "6. volume": "19874160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-02": {
            "1. open": "28.08",
            "2. high": "28.17",
            "3. low": "27.73",
            "4. close": "28.1",
            "5. adjusted close": "28.1",
            "6. volume": "25092219",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-01": {
            "1. open": "27.27",
            "2. high": "28.15",
            "3. low": "27.13",
            "4. close": "27.43",
            "5. adjusted close": "27.43",
            "6. volume": "25248960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-31": {
            "1. open": "27.33",
            "2. high": "27.6",
            "3. low": "26.89",
            "4. close": "27.11",
            "5. adjusted close": "27.11",
            "6. volume": "23378741",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-30": {
            "1. open": "27.88",
            "2. high": "28.4",
            "3. low": "27.27",
            "4. close": "27.42",
            "5. adjusted close": "27.42",
            "6. volume": "27094543",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-29": {
            "1. open": "27.8",
            "2. high": "27.88",
            "3. low": "26.51",
            "4. close": "27.09",
            "5. adjusted close": "27.09",
            "6. volume": "17736280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-26": {
            "1. open": "27.52",
            "2. high": "28.1",
            "3. low": "27.49",
            "4. close": "27.52",
            "5. adjusted close": "27.52",
            "6. volume": "13250045",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-25": {
            "1. open": "27.5",
            "2. high": "27.83",
            "3. low": "26.91",
            "4. close": "27.43",
            "5. adjusted close": "27.43",
            "6. volume": "15384278",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-24": {
            "1. open": "28.1",
            "2. high": "28.33",
            "3. low": "27.55",
            "4. close": "27.63",
            "5. adjusted close": "27.63",
            "6. volume": "16595974",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-23": {
            "1. open": "29.0",
            "2. high": "29.08",
            "3. low": "27.7",
            "4. close": "27.78",
            "5. adjusted close": "27.78",
            "6. volume": "14758850",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-22": {
            "1. open": "28.16",
            "2. high": "29.19",
            "3. low": "28.16",
            "4. close": "28.86",
            "5. adjusted close": "28.86",
            "6. volume": "24514089",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-19": {
            "1. open": "27.59",
            "2. high": "28.48",
            "3. low": "27.11",
            "4. close": "28.16",
            "5. adjusted close": "28.16",
            "6. volume": "26178823",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-18": {
            "1. open": "27.71",
            "2. high": "28.04",
            "3. low": "27.25",
            "4. close": "27.51",
            "5. adjusted close": "27.51",
            "6. volume": "15094550",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-17": {
            "1. open": "27.38",
            "2. high": "27.78",
            "3. low": "27.15",
            "4. close": "27.72",
            "5. adjusted close": "27.72",
            "6. volume": "18848564",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-16": {
            "1. open": "26.88",
            "2. high": "27.19",
            "3. low": "26.55",
            "4. close": "27.15",
            "5. adjusted close": "27.15",
            "6. volume": "17907723",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-15": {
            "1. open": "28.33",
            "2. high": "28.33",
            "3. low": "26.77",
            "4. close": "27.0",
            "5. adjusted close": "27.0",
            "6. volume": "33686693",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-12": {
            "1. open": "28.52",
            "2. high": "29.31",
            "3. low": "28.04",
            "4. close": "28.39",
            "5. adjusted close": "28.39",
            "6. volume": "34786928",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-11": {
            "1. open": "28.4",
            "2. high": "28.57",
            "3. low": "27.99",
            "4. close": "28.46",
            "5. adjusted close": "28.46",
            "6. volume": "21335377",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-10": {
            "1. open": "29.95",
            "2. high": "30.0",
            "3. low": "28.74",
            "4. close": "29.35",
            "5. adjusted close": "29.35",
            "6. volume": "23738884",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-09": {
            "1. open": "29.94",
            "2. high": "30.27",
            "3. low": "29.9",
            "4. close": "30.05",
            "5. adjusted close": "30.05",
            "6. volume": "15029294",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-08": {
            "1. open": "32.3",
            "2. high": "32.3",
            "3. low": "29.95",
            "4. close": "30.01",
            "5. adjusted close": "30.01",
            "6. volume": "45886927",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-28": {
            "1. open": "31.68",
            "2. high": "33.28",
            "3. low": "31.34",
            "4. close": "33.28",
            "5. adjusted close": "33.28",
            "6. volume": "34568546",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-27": {
            "1. open": "31.75",
            "2. high": "31.75",
            "3. low": "31.05",
            "4. close": "31.31",
            "5. adjusted close": "31.31",
            "6. volume": "19997312",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-26": {
            "1. open": "31.38",
            "2. high": "32.29",
            "3. low": "31.38",
            "4. close": "31.7",
            "5. adjusted close": "31.7",
            "6. volume": "29248173",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-25": {
            "1. open": "31.06",
            "2. high": "31.63",
            "3. low": "30.97",
            "4. close": "31.42",
            "5. adjusted close": "31.42",
            "6. volume": "15056238",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-21": {
            "1. open": "29.67",
            "2. high": "31.55",
            "3. low": "29.67",
            "4. close": "31.28",
            "5. adjusted close": "31.28",
            "6. volume": "26150354",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-20": {
            "1. open": "29.85",
            "2. high": "30.0",
            "3. low": "29.39",
            "4. close": "29.67",
            "5. adjusted close": "29.67",
            "6. volume": "8849710",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-19": {
            "1. open": "29.63",
            "2. high": "30.21",
            "3. low": "29.37",
            "4. close": "29.85",
            "5. adjusted close": "29.85",
            "6. volume": "17671141",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-18": {
            "1. open": "29.08",
            "2. high": "29.61",
            "3. low": "29.08",
            "4. close": "29.57",
            "5. adjusted close": "29.57",
            "6. volume": "9866299",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-17": {
            "1. open": "29.32",
            "2. high": "29.52",
            "3. low": "28.95",
            "4. close": "29.32",
            "5. adjusted close": "29.32",
            "6. volume": "6570840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-14": {
            "1. open": "28.6",
            "2. high": "29.5",
            "3. low": "28.6",
            "4. close": "29.35",
            "5. adjusted close": "29.35",
            "6. volume": "16881168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-13": {
            "1. open": "28.48",
            "2. high": "28.8",
            "3. low": "28.23",
            "4. close": "28.8",
            "5. adjusted close": "28.8",
            "6. volume": "10042133",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-12": {
            "1. open": "28.05",
            "2. high": "28.48",
            "3. low": "27.97",
            "4. close": "28.23",
            "5. adjusted close": "28.23",
            "6. volume": "6030155",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-11": {
            "1. open": "28.44",
            "2. high": "28.45",
            "3. low": "27.93",
            "4. close": "28.28",
            "5. adjusted close": "28.28",
            "6. volume": "9038905",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-10": {
            "1. open": "28.36",
            "2. high": "28.7",
            "3. low": "28.25",
            "4. close": "28.45",
            "5. adjusted close": "28.45",
            "6. volume": "7598352",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-07": {
            "1. open": "28.43",
            "2. high": "28.85",
            "3. low": "28.24",
            "4. close": "28.41",
            "5. adjusted close": "28.41",
            "6. volume": "7786537",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-06": {
            "1. open": "28.09",
            "2. high": "28.5",
            "3. low": "28.08",
            "4. close": "28.28",
            "5. adjusted close": "28.28",
            "6. volume": "10969469",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-05": {
            "1. open": "28.8",
            "2. high": "29.03",
            "3. low": "28.06",
            "4. close": "28.08",
            "5. adjusted close": "28.08",
            "6. volume": "10454766",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-04": {
            "1. open": "28.92",
            "2. high": "29.2",
            "3. low": "28.65",
            "4. close": "29.05",
            "5. adjusted close": "29.05",
            "6. volume": "8948749",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-03": {
            "1. open": "29.0",
            "2. high": "29.28",
            "3. low": "28.78",
            "4. close": "29.06",
            "5. adjusted close": "29.06",
            "6. volume": "10569921",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-31": {
            "1. open": "28.79",
            "2. high": "29.32",
            "3. low": "28.66",
            "4. close": "29.15",
            "5. adjusted close": "29.15",
            "6. volume": "20415934",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-30": {
            "1. open": "28.5",
            "2. high": "28.82",
            "3. low": "28.5",
            "4. close": "28.62",
            "5. adjusted close": "28.62",
            "6. volume": "9019383",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-29": {
            "1. open": "28.75",
            "2. high": "28.94",
            "3. low": "28.41",
            "4. close": "28.5",
            "5. adjusted close": "28.5",
            "6. volume": "9717639",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-28": {
            "1. open": "29.14",
            "2. high": "29.41",
            "3. low": "28.78",
            "4. close": "28.87",
            "5. adjusted close": "28.87",
            "6. volume": "11284955",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-27": {
            "1. open": "28.5",
            "2. high": "29.28",
            "3. low": "28.39",
            "4. close": "29.15",
            "5. adjusted close": "29.15",
            "6. volume": "14374013",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-24": {
            "1. open": "28.27",
            "2. high": "28.51",
            "3. low": "28.1",
            "4. close": "28.37",
            "5. adjusted close": "28.37",
            "6. volume": "7161240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-23": {
            "1. open": "28.49",
            "2. high": "28.73",
            "3. low": "28.13",
            "4. close": "28.27",
            "5. adjusted close": "28.27",
            "6. volume": "9620877",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-22": {
            "1. open": "28.46",
            "2. high": "28.56",
            "3. low": "28.15",
            "4. close": "28.55",
            "5. adjusted close": "28.55",
            "6. volume": "7015065",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-21": {
            "1. open": "28.09",
            "2. high": "28.65",
            "3. low": "28.09",
            "4. close": "28.45",
            "5. adjusted close": "28.45",
            "6. volume": "9119016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-20": {
            "1. open": "28.29",
            "2. high": "28.3",
            "3. low": "27.5",
            "4. close": "28.1",
            "5. adjusted close": "28.1",
            "6. volume": "12788542",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-17": {
            "1. open": "28.55",
            "2. high": "28.69",
            "3. low": "28.01",
            "4. close": "28.03",
            "5. adjusted close": "28.03",
            "6. volume": "8190751",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-16": {
            "1. open": "28.88",
            "2. high": "29.15",
            "3. low": "28.24",
            "4. close": "28.34",
            "5. adjusted close": "28.34",
            "6. volume": "15502137",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-15": {
            "1. open": "29.71",
            "2. high": "29.8",
            "3. low": "28.85",
            "4. close": "29.17",
            "5. adjusted close": "29.17",
            "6. volume": "14778471",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-14": {
            "1. open": "29.55",
            "2. high": "29.91",
            "3. low": "29.41",
            "4. close": "29.89",
            "5. adjusted close": "29.89",
            "6. volume": "8654013",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-13": {
            "1. open": "29.77",
            "2. high": "29.78",
            "3. low": "29.06",
            "4. close": "29.62",
            "5. adjusted close": "29.62",
            "6. volume": "11005164",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-10": {
            "1. open": "30.05",
            "2. high": "30.18",
            "3. low": "29.75",
            "4. close": "29.99",
            "5. adjusted close": "29.99",
            "6. volume": "7696306",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-09": {
            "1. open": "28.86",
            "2. high": "30.05",
            "3. low": "28.83",
            "4. close": "30.0",
            "5. adjusted close": "30.0",
            "6. volume": "14852314",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-08": {
            "1. open": "29.89",
            "2. high": "30.08",
            "3. low": "28.88",
            "4. close": "29.04",
            "5. adjusted close": "29.04",
            "6. volume": "15278868",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-07": {
            "1. open": "29.55",
            "2. high": "30.13",
            "3. low": "29.26",
            "4. close": "30.02",
            "5. adjusted close": "30.02",
            "6. volume": "13775274",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-06": {
            "1. open": "29.29",
            "2. high": "29.62",
            "3. low": "29.03",
            "4. close": "29.35",
            "5. adjusted close": "29.35",
            "6. volume": "14042203",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-03": {
            "1. open": "30.16",
            "2. high": "30.33",
            "3. low": "29.01",
            "4. close": "29.07",
            "5. adjusted close": "29.07",
            "6. volume": "21325046",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-02": {
            "1. open": "31.38",
            "2. high": "31.5",
            "3. low": "29.92",
            "4. close": "30.36",
            "5. adjusted close": "30.36",
            "6. volume": "18270933",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-01": {
            "1. open": "32.03",
            "2. high": "32.18",
            "3. low": "31.34",
            "4. close": "31.37",
            "5. adjusted close": "31.37",
            "6. volume": "12967662",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-31": {
            "1. open": "31.61",
            "2. high": "31.97",
            "3. low": "31.06",
            "4. close": "31.88",
            "5. adjusted close": "31.88",
            "6. volume": "13117499",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-30": {
            "1. open": "31.2",
            "2. high": "31.69",
            "3. low": "31.11",
            "4. close": "31.68",
            "5. adjusted close": "31.68",
            "6. volume": "11304171",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-27": {
            "1. open": "31.99",
            "2. high": "32.1",
            "3. low": "31.13",
            "4. close": "31.18",
            "5. adjusted close": "31.18",
            "6. volume": "21231465",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-26": {
            "1. open": "32.74",
            "2. high": "32.8",
            "3. low": "31.96",
            "4. close": "32.14",
            "5. adjusted close": "32.14",
            "6. volume": "13148623",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-25": {
            "1. open": "32.7",
            "2. high": "32.86",
            "3. low": "32.44",
            "4. close": "32.74",
            "5. adjusted close": "32.74",
            "6. volume": "10837927",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-24": {
            "1. open": "32.7",
            "2. high": "32.98",
            "3. low": "32.39",
            "4. close": "32.57",
            "5. adjusted close": "32.57",
            "6. volume": "20270764",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-23": {
            "1. open": "32.55",
            "2. high": "32.84",
            "3. low": "32.44",
            "4. close": "32.6",
            "5. adjusted close": "32.6",
            "6. volume": "13601813",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-20": {
            "1. open": "31.92",
            "2. high": "32.51",
            "3. low": "31.6",
            "4. close": "32.4",
            "5. adjusted close": "32.4",
            "6. volume": "11553895",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-19": {
            "1. open": "32.73",
            "2. high": "32.75",
            "3. low": "31.55",
            "4. close": "31.8",
            "5. adjusted close": "31.8",
            "6. volume": "12880445",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-18": {
            "1. open": "32.6",
            "2. high": "32.9",
            "3. low": "32.36",
            "4. close": "32.61",
            "5. adjusted close": "32.61",
            "6. volume": "10594482",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-17": {
            "1. open": "33.0",
            "2. high": "33.09",
            "3. low": "32.58",
            "4. close": "32.68",
            "5. adjusted close": "32.68",
            "6. volume": "15509095",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-16": {
            "1. open": "35.13",
            "2. high": "35.63",
            "3. low": "34.73",
            "4. close": "35.05",
            "5. adjusted close": "35.05",
            "6. volume": "16570117",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-13": {
            "1. open": "34.57",
            "2. high": "35.09",
            "3. low": "34.53",
            "4. close": "35.03",
            "5. adjusted close": "35.03",
            "6. volume": "14055034",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-12": {
            "1. open": "34.72",
            "2. high": "35.43",
            "3. low": "34.36",
            "4. close": "34.39",
            "5. adjusted close": "34.39",
            "6. volume": "25813058",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-11": {
            "1. open": "34.25",
            "2. high": "34.75",
            "3. low": "34.14",
            "4. close": "34.68",
            "5. adjusted close": "34.68",
            "6. volume": "8881376",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-10": {
            "1. open": "34.65",
            "2. high": "35.09",
            "3. low": "34.34",
            "4. close": "34.64",
            "5. adjusted close": "34.64",
            "6. volume": "13041860",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-09": {
            "1. open": "33.73",
            "2. high": "34.57",
            "3. low": "33.73",
            "4. close": "34.48",
            "5. adjusted close": "34.48",
            "6. volume": "15486177",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-06": {
            "1. open": "33.4",
            "2. high": "33.96",
            "3. low": "33.06",
            "4. close": "33.72",
            "5. adjusted close": "33.72",
            "6. volume": "13080150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-05": {
            "1. open": "33.05",
            "2. high": "33.56",
            "3. low": "32.55",
            "4. close": "33.33",
            "5. adjusted close": "33.33",
            "6. volume": "19018944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-04": {
            "1. open": "32.75",
            "2. high": "33.22",
            "3. low": "32.64",
            "4. close": "32.83",
            "5. adjusted close": "32.83",
            "6. volume": "13146700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-03": {
            "1. open": "32.95",
            "2. high": "33.52",
            "3. low": "32.23",
            "4. close": "32.83",
            "5. adjusted close": "32.83",
            "6. volume": "18846789",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-02": {
            "1. open": "35.0",
            "2. high": "35.03",
            "3. low": "32.37",
            "4. close": "33.44",
            "5. adjusted close": "33.44",
            "6. volume": "19717128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-29": {
            "1. open": "34.24",
            "2. high": "35.0",
            "3. low": "33.84",
            "4. close": "34.99",
            "5. adjusted close": "34.99",
            "6. volume": "16910195",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-28": {
            "1. open": "34.89",
            "2. high": "35.2",
            "3. low": "33.87",
            "4. close": "33.95",
            "5. adjusted close": "33.95",
            "6. volume": "19544219",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-27": {
            "1. open": "35.25",
            "2. high": "35.82",
            "3. low": "34.98",
            "4. close": "35.24",
            "5. adjusted close": "35.24",
            "6. volume": "19288572",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-26": {
            "1. open": "35.25",
            "2. high": "35.42",
            "3. low": "34.6",
            "4. close": "35.15",
            "5. adjusted close": "35.15",
            "6. volume": "17146210",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-25": {
            "1. open": "35.26",
            "2. high": "35.45",
            "3. low": "34.75",
            "4. close": "35.15",
            "5. adjusted close": "35.15",
            "6. volume": "16714270",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-22": {
            "1. open": "35.73",
            "2. high": "35.85",
            "3. low": "35.16",
            "4. close": "35.26",
            "5. adjusted close": "35.26",
            "6. volume": "11018442",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-21": {
            "1. open": "35.81",
            "2. high": "36.05",
            "3. low": "35.65",
            "4. close": "35.82",
            "5. adjusted close": "35.82",
            "6. volume": "16918258",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-20": {
            "1. open": "36.48",
            "2. high": "36.67",
            "3. low": "35.4",
            "4. close": "35.93",
            "5. adjusted close": "35.93",
            "6. volume": "18636793",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-19": {
            "1. open": "36.05",
            "2. high": "36.94",
            "3. low": "35.58",
            "4. close": "36.8",
            "5. adjusted close": "36.8",
            "6. volume": "47024392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-15": {
            "1. open": "36.77",
            "2. high": "36.77",
            "3. low": "35.77",
            "4. close": "36.53",
            "5. adjusted close": "36.53",
            "6. volume": "20709766",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-14": {
            "1. open": "36.45",
            "2. high": "36.77",
            "3. low": "36.06",
            "4. close": "36.72",
            "5. adjusted close": "36.72",
            "6. volume": "15253905",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-13": {
            "1. open": "36.7",
            "2. high": "36.79",
            "3. low": "36.36",
            "4. close": "36.65",
            "5. adjusted close": "36.65",
            "6. volume": "9760519",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-12": {
            "1. open": "36.45",
            "2. high": "36.98",
            "3. low": "36.06",
            "4. close": "36.72",
            "5. adjusted close": "36.72",
            "6. volume": "15662045",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-11": {
            "1. open": "35.82",
            "2. high": "36.4",
            "3. low": "35.73",
            "4. close": "36.39",
            "5. adjusted close": "36.39",
            "6. volume": "12999233",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-08": {
            "1. open": "35.91",
            "2. high": "36.38",
            "3. low": "35.71",
            "4. close": "36.04",
            "5. adjusted close": "36.04",
            "6. volume": "17750422",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-07": {
            "1. open": "35.96",
            "2. high": "36.0",
            "3. low": "35.5",
            "4. close": "35.59",
            "5. adjusted close": "35.59",
            "6. volume": "11200344",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-06": {
            "1. open": "36.16",
            "2. high": "36.25",
            "3. low": "35.75",
            "4. close": "35.99",
            "5. adjusted close": "35.99",
            "6. volume": "9032612",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-05": {
            "1. open": "36.1",
            "2. high": "36.3",
            "3. low": "35.51",
            "4. close": "36.24",
            "5. adjusted close": "36.24",
            "6. volume": "11014706",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-04": {
            "1. open": "35.85",
            "2. high": "36.3",
            "3. low": "35.77",
            "4. close": "36.2",
            "5. adjusted close": "36.2",
            "6. volume": "11766457",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-01": {
            "1. open": "36.26",
            "2. high": "36.39",
            "3. low": "35.27",
            "4. close": "35.67",
            "5. adjusted close": "35.67",
            "6. volume": "14686204",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-31": {
            "1. open": "35.55",
            "2. high": "36.68",
            "3. low": "35.48",
            "4. close": "36.25",
            "5. adjusted close": "36.25",
            "6. volume": "26264518",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-30": {
            "1. open": "35.34",
            "2. high": "35.96",
            "3. low": "35.01",
            "4. close": "35.25",
            "5. adjusted close": "35.25",
            "6. volume": "15622824",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-29": {
            "1. open": "35.32",
            "2. high": "36.03",
            "3. low": "34.98",
            "4. close": "35.67",
            "5. adjusted close": "35.67",
            "6. volume": "18792268",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-28": {
            "1. open": "34.63",
            "2. high": "35.35",
            "3. low": "34.62",
            "4. close": "35.32",
            "5. adjusted close": "35.32",
            "6. volume": "13912042",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-25": {
            "1. open": "34.33",
            "2. high": "34.96",
            "3. low": "34.11",
            "4. close": "34.62",
            "5. adjusted close": "34.62",
            "6. volume": "13772042",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-24": {
            "1. open": "34.79",
            "2. high": "34.91",
            "3. low": "34.0",
            "4. close": "34.12",
            "5. adjusted close": "34.12",
            "6. volume": "12241626",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-23": {
            "1. open": "34.01",
            "2. high": "35.35",
            "3. low": "34.01",
            "4. close": "34.86",
            "5. adjusted close": "34.86",
            "6. volume": "17848852",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-22": {
            "1. open": "34.7",
            "2. high": "34.94",
            "3. low": "34.58",
            "4. close": "34.77",
            "5. adjusted close": "34.77",
            "6. volume": "9952379",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-21": {
            "1. open": "35.0",
            "2. high": "35.6",
            "3. low": "34.42",
            "4. close": "34.5",
            "5. adjusted close": "34.5",
            "6. volume": "14391866",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-18": {
            "1. open": "34.53",
            "2. high": "34.97",
            "3. low": "34.1",
            "4. close": "34.95",
            "5. adjusted close": "34.95",
            "6. volume": "13232038",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-17": {
            "1. open": "34.55",
            "2. high": "34.78",
            "3. low": "34.39",
            "4. close": "34.49",
            "5. adjusted close": "34.49",
            "6. volume": "12078767",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-16": {
            "1. open": "34.92",
            "2. high": "35.18",
            "3. low": "34.37",
            "4. close": "34.48",
            "5. adjusted close": "34.48",
            "6. volume": "14787120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-15": {
            "1. open": "35.34",
            "2. high": "35.55",
            "3. low": "34.8",
            "4. close": "35.01",
            "5. adjusted close": "35.01",
            "6. volume": "17802986",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-14": {
            "1. open": "34.65",
            "2. high": "35.49",
            "3. low": "34.65",
            "4. close": "35.2",
            "5. adjusted close": "35.2",
            "6. volume": "12010766",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-11": {
            "1. open": "34.84",
            "2. high": "34.9",
            "3. low": "34.45",
            "4. close": "34.61",
            "5. adjusted close": "34.61",
            "6. volume": "11196617",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-10": {
            "1. open": "34.6",
            "2. high": "34.83",
            "3. low": "34.23",
            "4. close": "34.8",
            "5. adjusted close": "34.8",
            "6. volume": "11161792",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-09": {
            "1. open": "34.0",
            "2. high": "34.61",
            "3. low": "34.0",
            "4. close": "34.39",
            "5. adjusted close": "34.39",
            "6. volume": "16432680",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-08": {
            "1. open": "33.35",
            "2. high": "34.15",
            "3. low": "33.35",
            "4. close": "34.06",
            "5. adjusted close": "34.06",
            "6. volume": "22740743",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-07": {
            "1. open": "32.91",
            "2. high": "33.3",
            "3. low": "32.66",
            "4. close": "33.1",
            "5. adjusted close": "33.1",
            "6. volume": "10393444",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-04": {
            "1. open": "33.1",
            "2. high": "33.1",
            "3. low": "32.66",
            "4. close": "32.67",
            "5. adjusted close": "32.67",
            "6. volume": "9531672",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-03": {
            "1. open": "32.88",
            "2. high": "33.32",
            "3. low": "32.57",
            "4. close": "33.12",
            "5. adjusted close": "33.12",
            "6. volume": "16179566",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-02": {
            "1. open": "32.08",
            "2. high": "32.92",
            "3. low": "32.0",
            "4. close": "32.75",
            "5. adjusted close": "32.75",
            "6. volume": "17525048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-27": {
            "1. open": "31.7",
            "2. high": "32.05",
            "3. low": "31.03",
            "4. close": "31.93",
            "5. adjusted close": "31.93",
            "6. volume": "19144742",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-26": {
            "1. open": "32.23",
            "2. high": "32.25",
            "3. low": "31.22",
            "4. close": "31.57",
            "5. adjusted close": "31.57",
            "6. volume": "14195879",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-25": {
            "1. open": "31.68",
            "2. high": "32.17",
            "3. low": "31.68",
            "4. close": "31.91",
            "5. adjusted close": "31.91",
            "6. volume": "9787939",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-24": {
            "1. open": "31.26",
            "2. high": "32.2",
            "3. low": "31.26",
            "4. close": "31.96",
            "5. adjusted close": "31.96",
            "6. volume": "19605891",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-23": {
            "1. open": "31.47",
            "2. high": "31.96",
            "3. low": "31.05",
            "4. close": "31.43",
            "5. adjusted close": "31.43",
            "6. volume": "14547999",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-20": {
            "1. open": "31.79",
            "2. high": "32.06",
            "3. low": "31.19",
            "4. close": "31.89",
            "5. adjusted close": "31.89",
            "6. volume": "17089401",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-19": {
            "1. open": "31.09",
            "2. high": "32.0",
            "3. low": "31.06",
            "4. close": "31.95",
            "5. adjusted close": "31.95",
            "6. volume": "19975030",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-18": {
            "1. open": "31.74",
            "2. high": "31.78",
            "3. low": "30.01",
            "4. close": "31.35",
            "5. adjusted close": "31.35",
            "6. volume": "35511539",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-17": {
            "1. open": "32.48",
            "2. high": "32.59",
            "3. low": "31.32",
            "4. close": "31.37",
            "5. adjusted close": "31.37",
            "6. volume": "17320857",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-16": {
            "1. open": "33.0",
            "2. high": "33.05",
            "3. low": "32.21",
            "4. close": "32.48",
            "5. adjusted close": "32.48",
            "6. volume": "15156741",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-13": {
            "1. open": "32.99",
            "2. high": "33.15",
            "3. low": "32.8",
            "4. close": "32.96",
            "5. adjusted close": "32.96",
            "6. volume": "12247269",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-12": {
            "1. open": "33.09",
            "2. high": "33.25",
            "3. low": "32.5",
            "4. close": "32.95",
            "5. adjusted close": "32.95",
            "6. volume": "22881824",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-11": {
            "1. open": "33.9",
            "2. high": "33.9",
            "3. low": "32.95",
            "4. close": "33.05",
            "5. adjusted close": "33.05",
            "6. volume": "34416567",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-10": {
            "1. open": "34.05",
            "2. high": "34.17",
            "3. low": "33.25",
            "4. close": "33.97",
            "5. adjusted close": "33.97",
            "6. volume": "30058431",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-09": {
            "1. open": "33.99",
            "2. high": "34.29",
            "3. low": "33.7",
            "4. close": "34.05",
            "5. adjusted close": "34.05",
            "6. volume": "14772713",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-04": {
            "1. open": "33.45",
            "2. high": "34.13",
            "3. low": "33.26",
            "4. close": "33.9",
            "5. adjusted close": "33.9",
            "6. volume": "22198307",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-03": {
            "1. open": "33.55",
            "2. high": "33.78",
            "3. low": "33.0",
            "4. close": "33.11",
            "5. adjusted close": "33.11",
            "6. volume": "21986252",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-02": {
            "1. open": "34.02",
            "2. high": "34.38",
            "3. low": "33.45",
            "4. close": "33.99",
            "5. adjusted close": "33.99",
            "6. volume": "19447831",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-30": {
            "1. open": "33.2",
            "2. high": "34.15",
            "3. low": "33.15",
            "4. close": "34.01",
            "5. adjusted close": "34.01",
            "6. volume": "24994566",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-29": {
            "1. open": "32.6",
            "2. high": "33.2",
            "3. low": "32.0",
            "4. close": "32.94",
            "5. adjusted close": "32.94",
            "6. volume": "30796309",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-28": {
            "1. open": "33.25",
            "2. high": "33.39",
            "3. low": "32.19",
            "4. close": "32.54",
            "5. adjusted close": "32.54",
            "6. volume": "33580561",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-27": {
            "1. open": "34.45",
            "2. high": "34.69",
            "3. low": "33.2",
            "4. close": "33.55",
            "5. adjusted close": "33.55",
            "6. volume": "34305099",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-26": {
            "1. open": "35.19",
            "2. high": "35.2",
            "3. low": "33.78",
            "4. close": "34.09",
            "5. adjusted close": "34.09",
            "6. volume": "38960337",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-23": {
            "1. open": "35.02",
            "2. high": "35.58",
            "3. low": "34.68",
            "4. close": "35.55",
            "5. adjusted close": "35.55",
            "6. volume": "39290527",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-22": {
            "1. open": "36.45",
            "2. high": "36.45",
            "3. low": "35.45",
            "4. close": "35.95",
            "5. adjusted close": "35.95",
            "6. volume": "22186816",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-21": {
            "1. open": "36.97",
            "2. high": "37.18",
            "3. low": "35.81",
            "4. close": "36.18",
            "5. adjusted close": "36.18",
            "6. volume": "22292451",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-20": {
            "1. open": "37.0",
            "2. high": "37.58",
            "3. low": "36.88",
            "4. close": "36.93",
            "5. adjusted close": "36.93",
            "6. volume": "12532208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-19": {
            "1. open": "36.65",
            "2. high": "37.37",
            "3. low": "36.11",
            "4. close": "37.32",
            "5. adjusted close": "37.32",
            "6. volume": "16778395",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-16": {
            "1. open": "36.77",
            "2. high": "37.28",
            "3. low": "36.55",
            "4. close": "36.83",
            "5. adjusted close": "36.83",
            "6. volume": "18263467",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-15": {
            "1. open": "36.72",
            "2. high": "37.09",
            "3. low": "36.6",
            "4. close": "36.77",
            "5. adjusted close": "36.77",
            "6. volume": "11195586",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-14": {
            "1. open": "36.8",
            "2. high": "37.5",
            "3. low": "36.63",
            "4. close": "36.87",
            "5. adjusted close": "36.87",
            "6. volume": "16774339",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-13": {
            "1. open": "37.16",
            "2. high": "37.66",
            "3. low": "36.83",
            "4. close": "36.92",
            "5. adjusted close": "36.92",
            "6. volume": "22266356",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-12": {
            "1. open": "36.39",
            "2. high": "37.6",
            "3. low": "36.36",
            "4. close": "37.14",
            "5. adjusted close": "37.14",
            "6. volume": "24473917",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-09": {
            "1. open": "35.68",
            "2. high": "36.64",
            "3. low": "35.68",
            "4. close": "36.27",
            "5. adjusted close": "36.27",
            "6. volume": "20817041",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-08": {
            "1. open": "35.81",
            "2. high": "36.59",
            "3. low": "35.69",
            "4. close": "35.83",
            "5. adjusted close": "35.83",
            "6. volume": "26191008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-07": {
            "1. open": "35.12",
            "2. high": "36.33",
            "3. low": "35.12",
            "4. close": "35.96",
            "5. adjusted close": "35.96",
            "6. volume": "32321196",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-06": {
            "1. open": "35.3",
            "2. high": "35.55",
            "3. low": "34.9",
            "4. close": "35.08",
            "5. adjusted close": "35.08",
            "6. volume": "18891531",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-05": {
            "1. open": "35.08",
            "2. high": "35.66",
            "3. low": "34.45",
            "4. close": "35.19",
            "5. adjusted close": "35.19",
            "6. volume": "26241479",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-02": {
            "1. open": "33.9",
            "2. high": "35.07",
            "3. low": "33.66",
            "4. close": "35.02",
            "5. adjusted close": "35.02",
            "6. volume": "29535399",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-01": {
            "1. open": "33.53",
            "2. high": "34.08",
            "3. low": "33.38",
            "4. close": "33.93",
            "5. adjusted close": "33.93",
            "6. volume": "14637724",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-28": {
            "1. open": "34.04",
            "2. high": "34.15",
            "3. low": "33.53",
            "4. close": "33.64",
            "5. adjusted close": "33.64",
            "6. volume": "15111716",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-27": {
            "1. open": "34.8",
            "2. high": "34.8",
            "3. low": "33.87",
            "4. close": "34.39",
            "5. adjusted close": "34.39",
            "6. volume": "22662787",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-26": {
            "1. open": "34.16",
            "2. high": "34.94",
            "3. low": "34.16",
            "4. close": "34.48",
            "5. adjusted close": "34.48",
            "6. volume": "20149581",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-23": {
            "1. open": "34.02",
            "2. high": "34.16",
            "3. low": "33.6",
            "4. close": "34.07",
            "5. adjusted close": "34.07",
            "6. volume": "17593164",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-22": {
            "1. open": "33.5",
            "2. high": "34.13",
            "3. low": "33.28",
            "4. close": "34.02",
            "5. adjusted close": "34.02",
            "6. volume": "19571070",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-14": {
            "1. open": "32.93",
            "2. high": "33.3",
            "3. low": "32.93",
            "4. close": "33.21",
            "5. adjusted close": "33.21",
            "6. volume": "12151610",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-13": {
            "1. open": "32.43",
            "2. high": "33.09",
            "3. low": "32.43",
            "4. close": "32.92",
            "5. adjusted close": "32.92",
            "6. volume": "16208267",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-12": {
            "1. open": "31.9",
            "2. high": "32.9",
            "3. low": "31.9",
            "4. close": "32.32",
            "5. adjusted close": "32.32",
            "6. volume": "17004407",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-09": {
            "1. open": "32.13",
            "2. high": "32.27",
            "3. low": "30.67",
            "4. close": "32.01",
            "5. adjusted close": "32.01",
            "6. volume": "36480771",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-08": {
            "1. open": "33.87",
            "2. high": "33.99",
            "3. low": "32.5",
            "4. close": "32.83",
            "5. adjusted close": "32.83",
            "6. volume": "36368162",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-07": {
            "1. open": "34.32",
            "2. high": "34.55",
            "3. low": "33.57",
            "4. close": "34.03",
            "5. adjusted close": "34.03",
            "6. volume": "33524715",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-06": {
            "1. open": "33.5",
            "2. high": "34.18",
            "3. low": "33.12",
            "4. close": "34.15",
            "5. adjusted close": "34.15",
            "6. volume": "55088153",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-05": {
            "1. open": "34.45",
            "2. high": "34.51",
            "3. low": "33.88",
            "4. close": "34.15",
            "5. adjusted close": "34.15",
            "6. volume": "25966741",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-02": {
            "1. open": "34.65",
            "2. high": "34.82",
            "3. low": "34.2",
            "4. close": "34.7",
            "5. adjusted close": "34.7",
            "6. volume": "21182451",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-01": {
            "1. open": "34.58",
            "2. high": "34.9",
            "3. low": "34.04",
            "4. close": "34.87",
            "5. adjusted close": "34.87",
            "6. volume": "45888177",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-31": {
            "1. open": "34.21",
            "2. high": "34.84",
            "3. low": "34.07",
            "4. close": "34.39",
            "5. adjusted close": "34.39",
            "6. volume": "22141216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-30": {
            "1. open": "34.33",
            "2. high": "34.8",
            "3. low": "33.96",
            "4. close": "34.42",
            "5. adjusted close": "34.42",
            "6. volume": "18245659",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-29": {
            "1. open": "35.0",
            "2. high": "35.88",
            "3. low": "34.45",
            "4. close": "34.46",
            "5. adjusted close": "34.46",
            "6. volume": "36726660",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-26": {
            "1. open": "34.95",
            "2. high": "35.27",
            "3. low": "34.59",
            "4. close": "34.98",
            "5. adjusted close": "34.98",
            "6. volume": "31335291",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-25": {
            "1. open": "34.02",
            "2. high": "34.96",
            "3. low": "33.55",
            "4. close": "34.88",
            "5. adjusted close": "34.88",
            "6. volume": "48431447",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-24": {
            "1. open": "34.25",
            "2. high": "34.36",
            "3. low": "33.63",
            "4. close": "33.96",
            "5. adjusted close": "33.96",
            "6. volume": "27904676",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-23": {
            "1. open": "33.85",
            "2. high": "34.48",
            "3. low": "33.72",
            "4. close": "33.97",
            "5. adjusted close": "33.97",
            "6. volume": "36177391",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-22": {
            "1. open": "32.95",
            "2. high": "33.85",
            "3. low": "32.88",
            "4. close": "33.75",
            "5. adjusted close": "33.75",
            "6. volume": "36298497",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-19": {
            "1. open": "32.69",
            "2. high": "33.48",
            "3. low": "32.36",
            "4. close": "32.83",
            "5. adjusted close": "32.83",
            "6. volume": "34755515",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-18": {
            "1. open": "32.76",
            "2. high": "33.08",
            "3. low": "32.42",
            "4. close": "32.53",
            "5. adjusted close": "32.53",
            "6. volume": "38965441",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-17": {
            "1. open": "32.65",
            "2. high": "32.98",
            "3. low": "32.25",
            "4. close": "32.53",
            "5. adjusted close": "32.53",
            "6. volume": "40761824",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-16": {
            "1. open": "33.41",
            "2. high": "33.45",
            "3. low": "32.23",
            "4. close": "32.32",
            "5. adjusted close": "32.32",
            "6. volume": "57753000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-15": {
            "1. open": "33.83",
            "2. high": "33.83",
            "3. low": "33.11",
            "4. close": "33.5",
            "5. adjusted close": "33.5",
            "6. volume": "33266260",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-12": {
            "1. open": "33.66",
            "2. high": "34.3",
            "3. low": "33.51",
            "4. close": "33.91",
            "5. adjusted close": "33.91",
            "6. volume": "20135520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-11": {
            "1. open": "33.6",
            "2. high": "33.95",
            "3. low": "33.33",
            "4. close": "33.83",
            "5. adjusted close": "33.83",
            "6. volume": "24350222",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-10": {
            "1. open": "32.7",
            "2. high": "34.23",
            "3. low": "32.6",
            "4. close": "33.87",
            "5. adjusted close": "33.87",
            "6. volume": "50775976",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-09": {
            "1. open": "32.37",
            "2. high": "32.67",
            "3. low": "32.17",
            "4. close": "32.44",
            "5. adjusted close": "32.44",
            "6. volume": "23462424",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-08": {
            "1. open": "31.97",
            "2. high": "32.75",
            "3. low": "31.94",
            "4. close": "32.41",
            "5. adjusted close": "32.41",
            "6. volume": "36955802",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-05": {
            "1. open": "31.65",
            "2. high": "31.95",
            "3. low": "31.53",
            "4. close": "31.92",
            "5. adjusted close": "31.92",
            "6. volume": "22295069",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-04": {
            "1. open": "31.5",
            "2. high": "31.95",
            "3. low": "31.33",
            "4. close": "31.63",
            "5. adjusted close": "31.63",
            "6. volume": "23760307",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-03": {
            "1. open": "31.77",
            "2. high": "32.04",
            "3. low": "31.42",
            "4. close": "31.53",
            "5. adjusted close": "31.53",
            "6. volume": "31379496",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-02": {
            "1. open": "31.72",
            "2. high": "31.9",
            "3. low": "31.53",
            "4. close": "31.77",
            "5. adjusted close": "31.77",
            "6. volume": "22611507",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-29": {
            "1. open": "31.3",
            "2. high": "32.52",
            "3. low": "30.93",
            "4. close": "32.04",
            "5. adjusted close": "32.04",
            "6. volume": "28975390",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-28": {
            "1. open": "31.13",
            "2. high": "31.55",
            "3. low": "31.12",
            "4. close": "31.2",
            "5. adjusted close": "31.2",
            "6. volume": "16789450",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-27": {
            "1. open": "31.79",
            "2. high": "31.79",
            "3. low": "31.1",
            "4. close": "31.16",
            "5. adjusted close": "31.16",
            "6. volume": "20495613",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-26": {
            "1. open": "31.89",
            "2. high": "32.14",
            "3. low": "31.59",
            "4. close": "31.71",
            "5. adjusted close": "31.71",
            "6. volume": "17445457",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-25": {
            "1. open": "31.58",
            "2. high": "32.15",
            "3. low": "31.57",
            "4. close": "31.89",
            "5. adjusted close": "31.89",
            "6. volume": "20556145",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-22": {
            "1. open": "31.58",
            "2. high": "31.89",
            "3. low": "31.47",
            "4. close": "31.59",
            "5. adjusted close": "31.59",
            "6. volume": "15440779",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-21": {
            "1. open": "31.44",
            "2. high": "31.95",
            "3. low": "31.15",
            "4. close": "31.61",
            "5. adjusted close": "31.61",
            "6. volume": "18762315",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-20": {
            "1. open": "31.48",
            "2. high": "31.75",
            "3. low": "31.36",
            "4. close": "31.51",
            "5. adjusted close": "31.51",
            "6. volume": "15993894",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-19": {
            "1. open": "31.11",
            "2. high": "31.52",
            "3. low": "31.1",
            "4. close": "31.36",
            "5. adjusted close": "31.36",
            "6. volume": "13723449",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-18": {
            "1. open": "31.11",
            "2. high": "31.29",
            "3. low": "30.87",
            "4. close": "31.2",
            "5. adjusted close": "31.2",
            "6. volume": "14326117",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-15": {
            "1. open": "31.0",
            "2. high": "31.23",
            "3. low": "30.93",
            "4. close": "31.11",
            "5. adjusted close": "31.11",
            "6. volume": "15197024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-14": {
            "1. open": "31.71",
            "2. high": "31.8",
            "3. low": "30.97",
            "4. close": "31.11",
            "5. adjusted close": "31.11",
            "6. volume": "24405175",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-13": {
            "1. open": "31.44",
            "2. high": "31.86",
            "3. low": "31.26",
            "4. close": "31.71",
            "5. adjusted close": "31.71",
            "6. volume": "16543602",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-12": {
            "1. open": "32.02",
            "2. high": "32.06",
            "3. low": "31.35",
            "4. close": "31.39",
            "5. adjusted close": "31.39",
            "6. volume": "14588240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-11": {
            "1. open": "31.21",
            "2. high": "32.09",
            "3. low": "31.2",
            "4. close": "32.02",
            "5. adjusted close": "32.02",
            "6. volume": "25228830",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-08": {
            "1. open": "31.38",
            "2. high": "31.42",
            "3. low": "31.02",
            "4. close": "31.24",
            "5. adjusted close": "31.24",
            "6. volume": "14986912",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-07": {
            "1. open": "31.43",
            "2. high": "31.62",
            "3. low": "30.97",
            "4. close": "31.39",
            "5. adjusted close": "31.39",
            "6. volume": "14803028",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-06": {
            "1. open": "31.51",
            "2. high": "31.78",
            "3. low": "31.31",
            "4. close": "31.47",
            "5. adjusted close": "31.47",
            "6. volume": "20856807",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-05": {
            "1. open": "30.87",
            "2. high": "31.97",
            "3. low": "30.82",
            "4. close": "31.86",
            "5. adjusted close": "31.86",
            "6. volume": "48700139",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-04": {
            "1. open": "30.75",
            "2. high": "31.0",
            "3. low": "30.55",
            "4. close": "30.98",
            "5. adjusted close": "30.98",
            "6. volume": "21636605",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-01": {
            "1. open": "30.98",
            "2. high": "31.03",
            "3. low": "30.72",
            "4. close": "30.92",
            "5. adjusted close": "30.92",
            "6. volume": "14781430",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-30": {
            "1. open": "31.0",
            "2. high": "31.12",
            "3. low": "30.51",
            "4. close": "30.88",
            "5. adjusted close": "30.88",
            "6. volume": "25164849",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-29": {
            "1. open": "31.68",
            "2. high": "31.7",
            "3. low": "30.94",
            "4. close": "31.02",
            "5. adjusted close": "31.02",
            "6. volume": "24487343",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-28": {
            "1. open": "31.6",
            "2. high": "31.93",
            "3. low": "31.34",
            "4. close": "31.6",
            "5. adjusted close": "31.6",
            "6. volume": "13313113",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-27": {
            "1. open": "31.72",
            "2. high": "31.83",
            "3. low": "30.84",
            "4. close": "31.75",
            "5. adjusted close": "31.75",
            "6. volume": "39481587",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-24": {
            "1. open": "32.16",
            "2. high": "32.19",
            "3. low": "31.35",
            "4. close": "31.9",
            "5. adjusted close": "31.9",
            "6. volume": "34386266",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-23": {
            "1. open": "34.0",
            "2. high": "34.07",
            "3. low": "32.02",
            "4. close": "32.33",
            "5. adjusted close": "32.33",
            "6. volume": "47162590",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-22": {
            "1. open": "33.38",
            "2. high": "34.23",
            "3. low": "33.25",
            "4. close": "34.18",
            "5. adjusted close": "34.18",
            "6. volume": "46703404",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-21": {
            "1. open": "32.91",
            "2. high": "33.7",
            "3. low": "32.74",
            "4. close": "33.14",
            "5. adjusted close": "33.14",
            "6. volume": "47354075",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-20": {
            "1. open": "33.01",
            "2. high": "33.25",
            "3. low": "32.4",
            "4. close": "33.1",
            "5. adjusted close": "33.1",
            "6. volume": "34974219",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-17": {
            "1. open": "32.43",
            "2. high": "33.25",
            "3. low": "31.96",
            "4. close": "33.22",
            "5. adjusted close": "33.22",
            "6. volume": "47964011",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-16": {
            "1. open": "32.33",
            "2. high": "32.36",
            "3. low": "31.95",
            "4. close": "32.22",
            "5. adjusted close": "32.22",
            "6. volume": "21386046",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-15": {
            "1. open": "32.65",
            "2. high": "32.68",
            "3. low": "31.88",
            "4. close": "32.51",
            "5. adjusted close": "32.51",
            "6. volume": "30743952",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-14": {
            "1. open": "32.68",
            "2. high": "33.26",
            "3. low": "32.37",
            "4. close": "32.71",
            "5. adjusted close": "32.71",
            "6. volume": "31861449",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-13": {
            "1. open": "32.5",
            "2. high": "32.98",
            "3. low": "32.2",
            "4. close": "32.5",
            "5. adjusted close": "32.5",
            "6. volume": "35672651",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-10": {
            "1. open": "31.65",
            "2. high": "32.67",
            "3. low": "31.5",
            "4. close": "32.45",
            "5. adjusted close": "32.45",
            "6. volume": "51516464",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-09": {
            "1. open": "31.53",
            "2. high": "31.68",
            "3. low": "31.06",
            "4. close": "31.44",
            "5. adjusted close": "31.44",
            "6. volume": "25417045",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-08": {
            "1. open": "31.47",
            "2. high": "31.74",
            "3. low": "31.02",
            "4. close": "31.37",
            "5. adjusted close": "31.37",
            "6. volume": "32362353",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-07": {
            "1. open": "30.95",
            "2. high": "32.18",
            "3. low": "30.94",
            "4. close": "31.36",
            "5. adjusted close": "31.36",
            "6. volume": "55042209",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-06": {
            "1. open": "30.82",
            "2. high": "31.16",
            "3. low": "30.56",
            "4. close": "30.92",
            "5. adjusted close": "30.92",
            "6. volume": "29698268",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-03": {
            "1. open": "30.8",
            "2. high": "30.93",
            "3. low": "30.36",
            "4. close": "30.89",
            "5. adjusted close": "30.89",
            "6. volume": "26076417",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-02": {
            "1. open": "30.8",
            "2. high": "30.94",
            "3. low": "30.65",
            "4. close": "30.76",
            "5. adjusted close": "30.76",
            "6. volume": "21705396",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-01": {
            "1. open": "31.54",
            "2. high": "31.65",
            "3. low": "30.55",
            "4. close": "30.73",
            "5. adjusted close": "30.73",
            "6. volume": "51038823",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-31": {
            "1. open": "32.85",
            "2. high": "32.86",
            "3. low": "31.47",
            "4. close": "31.49",
            "5. adjusted close": "31.49",
            "6. volume": "41880229",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-30": {
            "1. open": "32.54",
            "2. high": "32.9",
            "3. low": "32.13",
            "4. close": "32.84",
            "5. adjusted close": "32.84",
            "6. volume": "22571174",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-27": {
            "1. open": "32.24",
            "2. high": "32.63",
            "3. low": "31.87",
            "4. close": "32.43",
            "5. adjusted close": "32.43",
            "6. volume": "21699476",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-26": {
            "1. open": "32.77",
            "2. high": "33.65",
            "3. low": "32.2",
            "4. close": "32.29",
            "5. adjusted close": "32.29",
            "6. volume": "34016241",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-25": {
            "1. open": "32.84",
            "2. high": "32.99",
            "3. low": "32.52",
            "4. close": "32.86",
            "5. adjusted close": "32.86",
            "6. volume": "14309728",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-24": {
            "1. open": "32.39",
            "2. high": "32.96",
            "3. low": "32.33",
            "4. close": "32.8",
            "5. adjusted close": "32.8",
            "6. volume": "21557082",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-23": {
            "1. open": "32.85",
            "2. high": "32.99",
            "3. low": "32.3",
            "4. close": "32.39",
            "5. adjusted close": "32.39",
            "6. volume": "13481485",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-20": {
            "1. open": "32.8",
            "2. high": "33.01",
            "3. low": "32.38",
            "4. close": "32.57",
            "5. adjusted close": "32.57",
            "6. volume": "13789828",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-19": {
            "1. open": "32.7",
            "2. high": "33.14",
            "3. low": "32.49",
            "4. close": "32.98",
            "5. adjusted close": "32.98",
            "6. volume": "28178280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-18": {
            "1. open": "31.49",
            "2. high": "32.78",
            "3. low": "31.48",
            "4. close": "32.67",
            "5. adjusted close": "32.67",
            "6. volume": "34921568",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-17": {
            "1. open": "31.95",
            "2. high": "32.11",
            "3. low": "31.48",
            "4. close": "31.51",
            "5. adjusted close": "31.51",
            "6. volume": "16976473",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-16": {
            "1. open": "32.17",
            "2. high": "32.35",
            "3. low": "31.46",
            "4. close": "32.01",
            "5. adjusted close": "32.01",
            "6. volume": "21573489",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-13": {
            "1. open": "32.1",
            "2. high": "32.6",
            "3. low": "31.87",
            "4. close": "31.97",
            "5. adjusted close": "31.97",
            "6. volume": "20502953",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-12": {
            "1. open": "31.9",
            "2. high": "32.28",
            "3. low": "31.54",
            "4. close": "32.11",
            "5. adjusted close": "32.11",
            "6. volume": "25675147",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-11": {
            "1. open": "30.7",
            "2. high": "31.84",
            "3. low": "30.65",
            "4. close": "31.74",
            "5. adjusted close": "31.74",
            "6. volume": "54791475",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-10": {
            "1. open": "31.3",
            "2. high": "31.45",
            "3. low": "29.94",
            "4. close": "30.49",
            "5. adjusted close": "30.49",
            "6. volume": "56690541",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-09": {
            "1. open": "30.9",
            "2. high": "31.59",
            "3. low": "30.81",
            "4. close": "31.27",
            "5. adjusted close": "31.27",
            "6. volume": "47537371",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-29": {
            "1. open": "30.42",
            "2. high": "30.68",
            "3. low": "30.03",
            "4. close": "30.19",
            "5. adjusted close": "30.19",
            "6. volume": "15762140",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-28": {
            "1. open": "30.5",
            "2. high": "30.53",
            "3. low": "29.94",
            "4. close": "30.42",
            "5. adjusted close": "30.42",
            "6. volume": "16316828",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-27": {
            "1. open": "30.58",
            "2. high": "30.85",
            "3. low": "30.38",
            "4. close": "30.43",
            "5. adjusted close": "30.43",
            "6. volume": "21198396",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-26": {
            "1. open": "30.45",
            "2. high": "30.76",
            "3. low": "30.27",
            "4. close": "30.46",
            "5. adjusted close": "30.46",
            "6. volume": "16909961",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-25": {
            "1. open": "30.31",
            "2. high": "30.68",
            "3. low": "30.3",
            "4. close": "30.5",
            "5. adjusted close": "30.5",
            "6. volume": "31416788",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-22": {
            "1. open": "29.44",
            "2. high": "30.36",
            "3. low": "29.38",
            "4. close": "30.31",
            "5. adjusted close": "30.31",
            "6. volume": "42668218",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-21": {
            "1. open": "29.4",
            "2. high": "29.63",
            "3. low": "29.26",
            "4. close": "29.52",
            "5. adjusted close": "29.52",
            "6. volume": "16582010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-20": {
            "1. open": "29.2",
            "2. high": "29.56",
            "3. low": "29.15",
            "4. close": "29.23",
            "5. adjusted close": "29.23",
            "6. volume": "24983598",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-19": {
            "1. open": "29.55",
            "2. high": "29.71",
            "3. low": "29.2",
            "4. close": "29.28",
            "5. adjusted close": "29.28",
            "6. volume": "18071188",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-18": {
            "1. open": "29.13",
            "2. high": "29.78",
            "3. low": "29.1",
            "4. close": "29.6",
            "5. adjusted close": "29.6",
            "6. volume": "31479948",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-15": {
            "1. open": "29.0",
            "2. high": "29.16",
            "3. low": "28.76",
            "4. close": "29.06",
            "5. adjusted close": "29.06",
            "6. volume": "16679745",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-14": {
            "1. open": "29.5",
            "2. high": "29.5",
            "3. low": "29.0",
            "4. close": "29.05",
            "5. adjusted close": "29.05",
            "6. volume": "26340919",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-13": {
            "1. open": "29.83",
            "2. high": "29.83",
            "3. low": "29.38",
            "4. close": "29.44",
            "5. adjusted close": "29.44",
            "6. volume": "15650764",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-12": {
            "1. open": "29.59",
            "2. high": "30.08",
            "3. low": "29.48",
            "4. close": "29.87",
            "5. adjusted close": "29.87",
            "6. volume": "28665886",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-11": {
            "1. open": "29.2",
            "2. high": "29.66",
            "3. low": "29.11",
            "4. close": "29.41",
            "5. adjusted close": "29.41",
            "6. volume": "18396528",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-08": {
            "1. open": "29.33",
            "2. high": "29.41",
            "3. low": "29.08",
            "4. close": "29.22",
            "5. adjusted close": "29.22",
            "6. volume": "13128912",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-07": {
            "1. open": "29.35",
            "2. high": "29.4",
            "3. low": "29.13",
            "4. close": "29.27",
            "5. adjusted close": "29.27",
            "6. volume": "12809180",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-06": {
            "1. open": "29.48",
            "2. high": "29.6",
            "3. low": "29.18",
            "4. close": "29.24",
            "5. adjusted close": "29.24",
            "6. volume": "21406268",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-05": {
            "1. open": "29.43",
            "2. high": "29.7",
            "3. low": "29.43",
            "4. close": "29.52",
            "5. adjusted close": "29.52",
            "6. volume": "13683530",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-04": {
            "1. open": "29.58",
            "2. high": "29.66",
            "3. low": "29.34",
            "4. close": "29.6",
            "5. adjusted close": "29.6",
            "6. volume": "15995873",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-01": {
            "1. open": "29.77",
            "2. high": "30.02",
            "3. low": "29.53",
            "4. close": "29.55",
            "5. adjusted close": "29.55",
            "6. volume": "15567892",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-31": {
            "1. open": "29.87",
            "2. high": "29.97",
            "3. low": "29.45",
            "4. close": "29.73",
            "5. adjusted close": "29.73",
            "6. volume": "16124179",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-30": {
            "1. open": "30.35",
            "2. high": "30.45",
            "3. low": "29.8",
            "4. close": "29.85",
            "5. adjusted close": "29.85",
            "6. volume": "27191299",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-29": {
            "1. open": "30.6",
            "2. high": "30.61",
            "3. low": "30.13",
            "4. close": "30.2",
            "5. adjusted close": "30.2",
            "6. volume": "20978321",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-28": {
            "1. open": "30.4",
            "2. high": "31.05",
            "3. low": "30.2",
            "4. close": "30.73",
            "5. adjusted close": "30.73",
            "6. volume": "34276732",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-25": {
            "1. open": "30.34",
            "2. high": "30.54",
            "3. low": "30.06",
            "4. close": "30.47",
            "5. adjusted close": "30.47",
            "6. volume": "18754248",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-24": {
            "1. open": "30.04",
            "2. high": "30.35",
            "3. low": "29.83",
            "4. close": "30.34",
            "5. adjusted close": "30.34",
            "6. volume": "19303012",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-23": {
            "1. open": "29.78",
            "2. high": "30.22",
            "3. low": "29.77",
            "4. close": "29.98",
            "5. adjusted close": "29.98",
            "6. volume": "21136105",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-22": {
            "1. open": "29.39",
            "2. high": "29.99",
            "3. low": "29.15",
            "4. close": "29.87",
            "5. adjusted close": "29.87",
            "6. volume": "24868407",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-21": {
            "1. open": "29.15",
            "2. high": "29.47",
            "3. low": "29.13",
            "4. close": "29.25",
            "5. adjusted close": "29.25",
            "6. volume": "17584068",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-18": {
            "1. open": "29.2",
            "2. high": "29.45",
            "3. low": "29.13",
            "4. close": "29.25",
            "5. adjusted close": "29.25",
            "6. volume": "18365197",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-17": {
            "1. open": "29.4",
            "2. high": "29.5",
            "3. low": "29.15",
            "4. close": "29.39",
            "5. adjusted close": "29.39",
            "6. volume": "13475978",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-16": {
            "1. open": "29.7",
            "2. high": "29.75",
            "3. low": "28.95",
            "4. close": "29.5",
            "5. adjusted close": "29.5",
            "6. volume": "25418780",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-15": {
            "1. open": "29.69",
            "2. high": "29.78",
            "3. low": "29.5",
            "4. close": "29.68",
            "5. adjusted close": "29.68",
            "6. volume": "12426679",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-14": {
            "1. open": "29.72",
            "2. high": "29.85",
            "3. low": "29.52",
            "4. close": "29.59",
            "5. adjusted close": "29.59",
            "6. volume": "17951452",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-11": {
            "1. open": "29.26",
            "2. high": "29.8",
            "3. low": "29.26",
            "4. close": "29.72",
            "5. adjusted close": "29.72",
            "6. volume": "27392745",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-10": {
            "1. open": "29.35",
            "2. high": "29.69",
            "3. low": "29.14",
            "4. close": "29.61",
            "5. adjusted close": "29.61",
            "6. volume": "25060386",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-09": {
            "1. open": "29.0",
            "2. high": "29.77",
            "3. low": "28.82",
            "4. close": "29.34",
            "5. adjusted close": "29.34",
            "6. volume": "28267463",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-08": {
            "1. open": "29.61",
            "2. high": "29.63",
            "3. low": "28.83",
            "4. close": "28.99",
            "5. adjusted close": "28.99",
            "6. volume": "20830975",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-07": {
            "1. open": "29.07",
            "2. high": "29.78",
            "3. low": "29.05",
            "4. close": "29.56",
            "5. adjusted close": "29.56",
            "6. volume": "17605889",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-04": {
            "1. open": "29.01",
            "2. high": "29.45",
            "3. low": "28.43",
            "4. close": "29.32",
            "5. adjusted close": "29.32",
            "6. volume": "30975363",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-03": {
            "1. open": "29.93",
            "2. high": "30.11",
            "3. low": "29.02",
            "4. close": "29.08",
            "5. adjusted close": "29.08",
            "6. volume": "43596838",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-02": {
            "1. open": "30.14",
            "2. high": "30.24",
            "3. low": "29.97",
            "4. close": "30.08",
            "5. adjusted close": "30.08",
            "6. volume": "23226196",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-01": {
            "1. open": "30.14",
            "2. high": "30.26",
            "3. low": "29.95",
            "4. close": "30.15",
            "5. adjusted close": "30.15",
            "6. volume": "24411790",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-31": {
            "1. open": "30.33",
            "2. high": "30.54",
            "3. low": "30.01",
            "4. close": "30.14",
            "5. adjusted close": "30.14",
            "6. volume": "20459086",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-28": {
            "1. open": "30.23",
            "2. high": "30.6",
            "3. low": "30.2",
            "4. close": "30.36",
            "5. adjusted close": "30.36",
            "6. volume": "15154896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-27": {
            "1. open": "30.3",
            "2. high": "30.5",
            "3. low": "29.78",
            "4. close": "30.45",
            "5. adjusted close": "30.45",
            "6. volume": "32212788",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-26": {
            "1. open": "31.62",
            "2. high": "31.7",
            "3. low": "29.96",
            "4. close": "30.49",
            "5. adjusted close": "30.49",
            "6. volume": "56666329",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-25": {
            "1. open": "31.64",
            "2. high": "31.76",
            "3. low": "31.36",
            "4. close": "31.56",
            "5. adjusted close": "31.56",
            "6. volume": "16420182",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-24": {
            "1. open": "31.28",
            "2. high": "31.97",
            "3. low": "31.23",
            "4. close": "31.64",
            "5. adjusted close": "31.64",
            "6. volume": "25865531",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-21": {
            "1. open": "31.56",
            "2. high": "31.58",
            "3. low": "31.23",
            "4. close": "31.33",
            "5. adjusted close": "31.33",
            "6. volume": "23138469",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-20": {
            "1. open": "31.4",
            "2. high": "31.74",
            "3. low": "31.04",
            "4. close": "31.67",
            "5. adjusted close": "31.67",
            "6. volume": "32039959",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-19": {
            "1. open": "31.45",
            "2. high": "31.7",
            "3. low": "31.21",
            "4. close": "31.33",
            "5. adjusted close": "31.33",
            "6. volume": "26318207",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-18": {
            "1. open": "32.06",
            "2. high": "32.07",
            "3. low": "31.37",
            "4. close": "31.52",
            "5. adjusted close": "31.52",
            "6. volume": "29328111",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-17": {
            "1. open": "31.81",
            "2. high": "32.15",
            "3. low": "31.2",
            "4. close": "32.14",
            "5. adjusted close": "32.14",
            "6. volume": "32269663",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-14": {
            "1. open": "31.25",
            "2. high": "31.88",
            "3. low": "31.02",
            "4. close": "31.83",
            "5. adjusted close": "31.83",
            "6. volume": "20635829",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-13": {
            "1. open": "31.53",
            "2. high": "31.85",
            "3. low": "31.03",
            "4. close": "31.2",
            "5. adjusted close": "31.2",
            "6. volume": "25654042",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-12": {
            "1. open": "31.93",
            "2. high": "32.2",
            "3. low": "31.08",
            "4. close": "31.66",
            "5. adjusted close": "31.66",
            "6. volume": "25427686",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-11": {
            "1. open": "31.5",
            "2. high": "32.28",
            "3. low": "31.38",
            "4. close": "31.94",
            "5. adjusted close": "31.94",
            "6. volume": "23011779",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-10": {
            "1. open": "32.0",
            "2. high": "32.0",
            "3. low": "31.45",
            "4. close": "31.48",
            "5. adjusted close": "31.48",
            "6. volume": "24312572",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-07": {
            "1. open": "32.39",
            "2. high": "32.66",
            "3. low": "32.0",
            "4. close": "32.05",
            "5. adjusted close": "32.05",
            "6. volume": "27652597",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-06": {
            "1. open": "31.55",
            "2. high": "32.45",
            "3. low": "31.55",
            "4. close": "32.31",
            "5. adjusted close": "32.31",
            "6. volume": "42558561",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-05": {
            "1. open": "30.8",
            "2. high": "31.65",
            "3. low": "30.69",
            "4. close": "31.38",
            "5. adjusted close": "31.38",
            "6. volume": "33691211",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-04": {
            "1. open": "30.78",
            "2. high": "30.93",
            "3. low": "30.31",
            "4. close": "30.78",
            "5. adjusted close": "30.78",
            "6. volume": "39536809",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-03": {
            "1. open": "30.93",
            "2. high": "30.98",
            "3. low": "30.18",
            "4. close": "30.78",
            "5. adjusted close": "30.78",
            "6. volume": "33972209",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-30": {
            "1. open": "30.6",
            "2. high": "31.11",
            "3. low": "30.5",
            "4. close": "31.05",
            "5. adjusted close": "31.05",
            "6. volume": "20422074",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-29": {
            "1. open": "30.75",
            "2. high": "30.84",
            "3. low": "30.24",
            "4. close": "30.74",
            "5. adjusted close": "30.74",
            "6. volume": "23826337",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-28": {
            "1. open": "31.26",
            "2. high": "31.3",
            "3. low": "30.6",
            "4. close": "30.77",
            "5. adjusted close": "30.77",
            "6. volume": "29811947",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-27": {
            "1. open": "31.1",
            "2. high": "31.36",
            "3. low": "30.81",
            "4. close": "31.29",
            "5. adjusted close": "31.29",
            "6. volume": "28899832",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-26": {
            "1. open": "30.35",
            "2. high": "31.31",
            "3. low": "30.35",
            "4. close": "31.13",
            "5. adjusted close": "31.13",
            "6. volume": "50768289",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-23": {
            "1. open": "29.95",
            "2. high": "30.37",
            "3. low": "29.56",
            "4. close": "30.29",
            "5. adjusted close": "30.29",
            "6. volume": "37973727",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-22": {
            "1. open": "29.99",
            "2. high": "30.29",
            "3. low": "29.68",
            "4. close": "30.11",
            "5. adjusted close": "30.11",
            "6. volume": "46327634",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-21": {
            "1. open": "29.25",
            "2. high": "30.05",
            "3. low": "28.91",
            "4. close": "29.97",
            "5. adjusted close": "29.97",
            "6. volume": "48012384",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-20": {
            "1. open": "29.7",
            "2. high": "30.23",
            "3. low": "28.7",
            "4. close": "29.05",
            "5. adjusted close": "29.05",
            "6. volume": "50971916",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-19": {
            "1. open": "29.15",
            "2. high": "29.77",
            "3. low": "29.02",
            "4. close": "29.37",
            "5. adjusted close": "29.37",
            "6. volume": "31758873",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-16": {
            "1. open": "30.01",
            "2. high": "30.08",
            "3. low": "28.91",
            "4. close": "29.15",
            "5. adjusted close": "29.15",
            "6. volume": "54613129",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-15": {
            "1. open": "32.0",
            "2. high": "32.28",
            "3. low": "31.09",
            "4. close": "31.82",
            "5. adjusted close": "31.82",
            "6. volume": "47117490",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-14": {
            "1. open": "32.6",
            "2. high": "32.84",
            "3. low": "31.58",
            "4. close": "32.04",
            "5. adjusted close": "32.04",
            "6. volume": "43289374",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-13": {
            "1. open": "31.43",
            "2. high": "32.77",
            "3. low": "31.24",
            "4. close": "32.69",
            "5. adjusted close": "32.69",
            "6. volume": "52265656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-12": {
            "1. open": "31.3",
            "2. high": "31.75",
            "3. low": "31.11",
            "4. close": "31.25",
            "5. adjusted close": "31.25",
            "6. volume": "37440071",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-09": {
            "1. open": "30.95",
            "2. high": "31.37",
            "3. low": "30.85",
            "4. close": "30.94",
            "5. adjusted close": "30.94",
            "6. volume": "33842129",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-08": {
            "1. open": "30.09",
            "2. high": "31.17",
            "3. low": "29.95",
            "4. close": "30.88",
            "5. adjusted close": "30.88",
            "6. volume": "41564800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-07": {
            "1. open": "30.2",
            "2. high": "30.33",
            "3. low": "29.85",
            "4. close": "30.07",
            "5. adjusted close": "30.07",
            "6. volume": "38419799",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-06": {
            "1. open": "29.15",
            "2. high": "30.25",
            "3. low": "29.08",
            "4. close": "30.2",
            "5. adjusted close": "30.2",
            "6. volume": "32398660",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-05": {
            "1. open": "30.29",
            "2. high": "30.3",
            "3. low": "29.07",
            "4. close": "29.23",
            "5. adjusted close": "29.23",
            "6. volume": "50684688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-02": {
            "1. open": "30.35",
            "2. high": "30.73",
            "3. low": "30.15",
            "4. close": "30.29",
            "5. adjusted close": "30.29",
            "6. volume": "29205472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-01": {
            "1. open": "29.93",
            "2. high": "30.54",
            "3. low": "29.71",
            "4. close": "30.52",
            "5. adjusted close": "30.52",
            "6. volume": "56131042",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-31": {
            "1. open": "29.58",
            "2. high": "30.12",
            "3. low": "29.06",
            "4. close": "30.07",
            "5. adjusted close": "30.07",
            "6. volume": "41365862",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-26": {
            "1. open": "29.35",
            "2. high": "29.95",
            "3. low": "29.26",
            "4. close": "29.62",
            "5. adjusted close": "29.62",
            "6. volume": "21100587",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-25": {
            "1. open": "29.34",
            "2. high": "29.54",
            "3. low": "29.13",
            "4. close": "29.34",
            "5. adjusted close": "29.34",
            "6. volume": "22318909",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-24": {
            "1. open": "29.22",
            "2. high": "29.54",
            "3. low": "28.83",
            "4. close": "29.4",
            "5. adjusted close": "29.4",
            "6. volume": "29617706",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-23": {
            "1. open": "28.63",
            "2. high": "29.29",
            "3. low": "28.56",
            "4. close": "29.23",
            "5. adjusted close": "29.23",
            "6. volume": "33066658",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-22": {
            "1. open": "28.38",
            "2. high": "28.82",
            "3. low": "28.22",
            "4. close": "28.79",
            "5. adjusted close": "28.79",
            "6. volume": "24245188",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-19": {
            "1. open": "27.9",
            "2. high": "28.55",
            "3. low": "27.84",
            "4. close": "28.48",
            "5. adjusted close": "28.48",
            "6. volume": "15900661",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-18": {
            "1. open": "28.17",
            "2. high": "28.17",
            "3. low": "27.89",
            "4. close": "28.07",
            "5. adjusted close": "28.07",
            "6. volume": "15596597",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-17": {
            "1. open": "28.31",
            "2. high": "28.96",
            "3. low": "27.83",
            "4. close": "28.17",
            "5. adjusted close": "28.17",
            "6. volume": "32627857",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-16": {
            "1. open": "27.94",
            "2. high": "28.3",
            "3. low": "27.65",
            "4. close": "28.28",
            "5. adjusted close": "28.28",
            "6. volume": "27200522",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-15": {
            "1. open": "28.16",
            "2. high": "28.17",
            "3. low": "27.7",
            "4. close": "27.97",
            "5. adjusted close": "27.97",
            "6. volume": "22651865",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-12": {
            "1. open": "27.55",
            "2. high": "28.16",
            "3. low": "27.43",
            "4. close": "28.02",
            "5. adjusted close": "28.02",
            "6. volume": "22788682",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-11": {
            "1. open": "27.0",
            "2. high": "27.63",
            "3. low": "26.9",
            "4. close": "27.55",
            "5. adjusted close": "27.55",
            "6. volume": "33789563",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-10": {
            "1. open": "27.19",
            "2. high": "27.34",
            "3. low": "26.8",
            "4. close": "27.2",
            "5. adjusted close": "27.2",
            "6. volume": "35617822",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-09": {
            "1. open": "27.95",
            "2. high": "27.95",
            "3. low": "27.08",
            "4. close": "27.19",
            "5. adjusted close": "27.19",
            "6. volume": "37384783",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-08": {
            "1. open": "27.8",
            "2. high": "28.43",
            "3. low": "27.6",
            "4. close": "28.08",
            "5. adjusted close": "28.08",
            "6. volume": "38493871",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-05": {
            "1. open": "27.68",
            "2. high": "27.99",
            "3. low": "27.55",
            "4. close": "27.98",
            "5. adjusted close": "27.98",
            "6. volume": "27457397",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-04": {
            "1. open": "27.79",
            "2. high": "28.01",
            "3. low": "27.46",
            "4. close": "27.87",
            "5. adjusted close": "27.87",
            "6. volume": "21552414",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-03": {
            "1. open": "27.3",
            "2. high": "28.05",
            "3. low": "27.08",
            "4. close": "27.83",
            "5. adjusted close": "27.83",
            "6. volume": "33643739",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-02": {
            "1. open": "26.99",
            "2. high": "27.33",
            "3. low": "26.7",
            "4. close": "27.23",
            "5. adjusted close": "27.23",
            "6. volume": "23286137",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-28": {
            "1. open": "28.08",
            "2. high": "28.08",
            "3. low": "26.96",
            "4. close": "27.25",
            "5. adjusted close": "27.25",
            "6. volume": "46909638",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-27": {
            "1. open": "27.6",
            "2. high": "28.07",
            "3. low": "27.16",
            "4. close": "28.05",
            "5. adjusted close": "28.05",
            "6. volume": "40959825",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-26": {
            "1. open": "27.46",
            "2. high": "28.15",
            "3. low": "27.41",
            "4. close": "27.73",
            "5. adjusted close": "27.73",
            "6. volume": "47365696",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-25": {
            "1. open": "27.09",
            "2. high": "27.43",
            "3. low": "27.06",
            "4. close": "27.28",
            "5. adjusted close": "27.28",
            "6. volume": "42332496",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-24": {
            "1. open": "27.25",
            "2. high": "27.33",
            "3. low": "26.64",
            "4. close": "27.23",
            "5. adjusted close": "27.23",
            "6. volume": "59388371",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-21": {
            "1. open": "27.1",
            "2. high": "27.31",
            "3. low": "26.88",
            "4. close": "27.2",
            "5. adjusted close": "27.2",
            "6. volume": "54466260",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-20": {
            "1. open": "26.11",
            "2. high": "27.43",
            "3. low": "26.09",
            "4. close": "27.15",
            "5. adjusted close": "27.15",
            "6. volume": "97285842",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-19": {
            "1. open": "26.0",
            "2. high": "26.26",
            "3. low": "25.8",
            "4. close": "26.11",
            "5. adjusted close": "26.11",
            "6. volume": "48990262",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-18": {
            "1. open": "25.53",
            "2. high": "26.22",
            "3. low": "25.52",
            "4. close": "26.01",
            "5. adjusted close": "26.01",
            "6. volume": "73251218",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-17": {
            "1. open": "25.38",
            "2. high": "25.65",
            "3. low": "25.3",
            "4. close": "25.58",
            "5. adjusted close": "25.58",
            "6. volume": "21857501",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-14": {
            "1. open": "25.45",
            "2. high": "25.49",
            "3. low": "25.28",
            "4. close": "25.42",
            "5. adjusted close": "25.42",
            "6. volume": "23326701",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-13": {
            "1. open": "25.6",
            "2. high": "25.65",
            "3. low": "25.41",
            "4. close": "25.45",
            "5. adjusted close": "25.45",
            "6. volume": "19888338",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-12": {
            "1. open": "25.4",
            "2. high": "25.76",
            "3. low": "25.32",
            "4. close": "25.62",
            "5. adjusted close": "25.62",
            "6. volume": "33021991",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-11": {
            "1. open": "25.38",
            "2. high": "25.57",
            "3. low": "25.16",
            "4. close": "25.52",
            "5. adjusted close": "25.52",
            "6. volume": "38318306",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-10": {
            "1. open": "25.74",
            "2. high": "25.75",
            "3. low": "25.35",
            "4. close": "25.4",
            "5. adjusted close": "25.4",
            "6. volume": "37146751",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-07": {
            "1. open": "25.7",
            "2. high": "25.83",
            "3. low": "25.42",
            "4. close": "25.68",
            "5. adjusted close": "25.68",
            "6. volume": "31901720",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-06": {
            "1. open": "25.61",
            "2. high": "25.94",
            "3. low": "25.42",
            "4. close": "25.77",
            "5. adjusted close": "25.77",
            "6. volume": "70880775",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-05": {
            "1. open": "25.38",
            "2. high": "25.59",
            "3. low": "25.18",
            "4. close": "25.38",
            "5. adjusted close": "25.38",
            "6. volume": "54144148",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-31": {
            "1. open": "24.77",
            "2. high": "25.45",
            "3. low": "24.77",
            "4. close": "25.38",
            "5. adjusted close": "25.38",
            "6. volume": "44758963",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-30": {
            "1. open": "24.71",
            "2. high": "24.85",
            "3. low": "24.46",
            "4. close": "24.73",
            "5. adjusted close": "24.73",
            "6. volume": "22215957",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-29": {
            "1. open": "24.67",
            "2. high": "24.77",
            "3. low": "24.32",
            "4. close": "24.65",
            "5. adjusted close": "24.65",
            "6. volume": "20836481",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-28": {
            "1. open": "25.03",
            "2. high": "25.1",
            "3. low": "24.56",
            "4. close": "24.68",
            "5. adjusted close": "24.68",
            "6. volume": "29542843",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-27": {
            "1. open": "25.25",
            "2. high": "25.45",
            "3. low": "24.91",
            "4. close": "25.07",
            "5. adjusted close": "25.07",
            "6. volume": "30186406",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-24": {
            "1. open": "24.97",
            "2. high": "25.33",
            "3. low": "24.83",
            "4. close": "25.24",
            "5. adjusted close": "25.24",
            "6. volume": "37994164",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-23": {
            "1. open": "24.47",
            "2. high": "24.99",
            "3. low": "24.47",
            "4. close": "24.97",
            "5. adjusted close": "24.97",
            "6. volume": "44446185",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-22": {
            "1. open": "24.5",
            "2. high": "24.65",
            "3. low": "24.33",
            "4. close": "24.44",
            "5. adjusted close": "24.44",
            "6. volume": "20085568",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-21": {
            "1. open": "24.31",
            "2. high": "24.68",
            "3. low": "24.04",
            "4. close": "24.67",
            "5. adjusted close": "24.67",
            "6. volume": "39348294",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-20": {
            "1. open": "24.49",
            "2. high": "24.64",
            "3. low": "24.08",
            "4. close": "24.28",
            "5. adjusted close": "24.28",
            "6. volume": "35019226",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-17": {
            "1. open": "25.0",
            "2. high": "25.03",
            "3. low": "24.24",
            "4. close": "24.37",
            "5. adjusted close": "24.37",
            "6. volume": "67193202",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-16": {
            "1. open": "25.1",
            "2. high": "25.25",
            "3. low": "24.94",
            "4. close": "25.0",
            "5. adjusted close": "25.0",
            "6. volume": "24174047",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-15": {
            "1. open": "24.98",
            "2. high": "25.27",
            "3. low": "24.83",
            "4. close": "25.06",
            "5. adjusted close": "25.06",
            "6. volume": "23838358",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-14": {
            "1. open": "24.85",
            "2. high": "25.09",
            "3. low": "24.72",
            "4. close": "25.07",
            "5. adjusted close": "25.07",
            "6. volume": "23605961",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-13": {
            "1. open": "25.12",
            "2. high": "25.28",
            "3. low": "24.77",
            "4. close": "24.85",
            "5. adjusted close": "24.85",
            "6. volume": "35152505",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-10": {
            "1. open": "24.85",
            "2. high": "25.18",
            "3. low": "24.78",
            "4. close": "25.14",
            "5. adjusted close": "25.14",
            "6. volume": "16652961",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-09": {
            "1. open": "25.01",
            "2. high": "25.14",
            "3. low": "24.66",
            "4. close": "24.8",
            "5. adjusted close": "24.8",
            "6. volume": "28490090",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-08": {
            "1. open": "25.3",
            "2. high": "25.34",
            "3. low": "25.08",
            "4. close": "25.2",
            "5. adjusted close": "25.2",
            "6. volume": "13028377",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-07": {
            "1. open": "25.41",
            "2. high": "25.54",
            "3. low": "25.2",
            "4. close": "25.3",
            "5. adjusted close": "25.3",
            "6. volume": "27257870",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-06": {
            "1. open": "25.7",
            "2. high": "25.7",
            "3. low": "25.35",
            "4. close": "25.41",
            "5. adjusted close": "25.41",
            "6. volume": "26654623",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-03": {
            "1. open": "25.7",
            "2. high": "25.75",
            "3. low": "25.37",
            "4. close": "25.73",
            "5. adjusted close": "25.73",
            "6. volume": "16228377",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-02": {
            "1. open": "25.8",
            "2. high": "25.9",
            "3. low": "25.62",
            "4. close": "25.73",
            "5. adjusted close": "25.73",
            "6. volume": "14716022",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-01": {
            "1. open": "25.8",
            "2. high": "26.05",
            "3. low": "25.65",
            "4. close": "25.8",
            "5. adjusted close": "25.8",
            "6. volume": "19860067",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-28": {
            "1. open": "25.75",
            "2. high": "25.85",
            "3. low": "25.49",
            "4. close": "25.78",
            "5. adjusted close": "25.78",
            "6. volume": "13781873",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-27": {
            "1. open": "25.83",
            "2. high": "25.84",
            "3. low": "25.38",
            "4. close": "25.48",
            "5. adjusted close": "25.48",
            "6. volume": "20540599",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-24": {
            "1. open": "25.95",
            "2. high": "25.98",
            "3. low": "25.63",
            "4. close": "25.78",
            "5. adjusted close": "25.78",
            "6. volume": "21110352",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-23": {
            "1. open": "26.04",
            "2. high": "26.16",
            "3. low": "25.82",
            "4. close": "26.02",
            "5. adjusted close": "26.02",
            "6. volume": "26288375",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-22": {
            "1. open": "25.4",
            "2. high": "26.33",
            "3. low": "25.36",
            "4. close": "26.1",
            "5. adjusted close": "26.1",
            "6. volume": "54384283",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-21": {
            "1. open": "25.41",
            "2. high": "25.64",
            "3. low": "25.3",
            "4. close": "25.45",
            "5. adjusted close": "25.45",
            "6. volume": "30941116",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-20": {
            "1. open": "24.91",
            "2. high": "25.54",
            "3. low": "24.9",
            "4. close": "25.44",
            "5. adjusted close": "25.44",
            "6. volume": "51920779",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-17": {
            "1. open": "24.71",
            "2. high": "25.04",
            "3. low": "24.65",
            "4. close": "24.9",
            "5. adjusted close": "24.9",
            "6. volume": "23701573",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-16": {
            "1. open": "24.93",
            "2. high": "24.93",
            "3. low": "24.53",
            "4. close": "24.7",
            "5. adjusted close": "24.7",
            "6. volume": "25646092",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-15": {
            "1. open": "24.85",
            "2. high": "25.09",
            "3. low": "24.73",
            "4. close": "24.87",
            "5. adjusted close": "24.87",
            "6. volume": "24303493",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-14": {
            "1. open": "24.87",
            "2. high": "24.95",
            "3. low": "24.72",
            "4. close": "24.85",
            "5. adjusted close": "24.85",
            "6. volume": "20997047",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-13": {
            "1. open": "25.05",
            "2. high": "25.2",
            "3. low": "24.82",
            "4. close": "24.84",
            "5. adjusted close": "24.84",
            "6. volume": "50337811",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-10": {
            "1. open": "24.92",
            "2. high": "25.2",
            "3. low": "24.78",
            "4. close": "25.17",
            "5. adjusted close": "25.17",
            "6. volume": "31244724",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-09": {
            "1. open": "25.21",
            "2. high": "25.3",
            "3. low": "24.9",
            "4. close": "25.08",
            "5. adjusted close": "25.08",
            "6. volume": "25608179",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-08": {
            "1. open": "25.38",
            "2. high": "25.41",
            "3. low": "24.97",
            "4. close": "25.18",
            "5. adjusted close": "25.18",
            "6. volume": "20552873",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-07": {
            "1. open": "25.41",
            "2. high": "25.73",
            "3. low": "25.38",
            "4. close": "25.46",
            "5. adjusted close": "25.46",
            "6. volume": "14026243",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-06": {
            "1. open": "25.25",
            "2. high": "25.72",
            "3. low": "25.2",
            "4. close": "25.39",
            "5. adjusted close": "25.39",
            "6. volume": "24671529",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-03": {
            "1. open": "25.3",
            "2. high": "25.4",
            "3. low": "25.0",
            "4. close": "25.11",
            "5. adjusted close": "25.11",
            "6. volume": "8836986",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-26": {
            "1. open": "25.37",
            "2. high": "25.5",
            "3. low": "25.25",
            "4. close": "25.36",
            "5. adjusted close": "25.36",
            "6. volume": "13305904",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-25": {
            "1. open": "24.91",
            "2. high": "25.4",
            "3. low": "24.81",
            "4. close": "25.37",
            "5. adjusted close": "25.37",
            "6. volume": "18025552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-24": {
            "1. open": "24.92",
            "2. high": "25.14",
            "3. low": "24.75",
            "4. close": "25.0",
            "5. adjusted close": "25.0",
            "6. volume": "22801705",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-23": {
            "1. open": "25.3",
            "2. high": "25.7",
            "3. low": "24.82",
            "4. close": "24.95",
            "5. adjusted close": "24.95",
            "6. volume": "37632317",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-20": {
            "1. open": "25.22",
            "2. high": "25.76",
            "3. low": "25.18",
            "4. close": "25.19",
            "5. adjusted close": "25.19",
            "6. volume": "26887283",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-19": {
            "1. open": "24.89",
            "2. high": "25.22",
            "3. low": "24.89",
            "4. close": "25.19",
            "5. adjusted close": "25.19",
            "6. volume": "20554184",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-18": {
            "1. open": "24.61",
            "2. high": "25.01",
            "3. low": "24.6",
            "4. close": "25.0",
            "5. adjusted close": "25.0",
            "6. volume": "21394536",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-17": {
            "1. open": "24.55",
            "2. high": "24.9",
            "3. low": "24.35",
            "4. close": "24.74",
            "5. adjusted close": "24.74",
            "6. volume": "16844204",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-16": {
            "1. open": "24.24",
            "2. high": "25.06",
            "3. low": "24.03",
            "4. close": "24.65",
            "5. adjusted close": "24.65",
            "6. volume": "57485657",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-13": {
            "1. open": "23.91",
            "2. high": "24.22",
            "3. low": "23.74",
            "4. close": "24.16",
            "5. adjusted close": "24.16",
            "6. volume": "24084587",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-12": {
            "1. open": "23.89",
            "2. high": "24.11",
            "3. low": "23.87",
            "4. close": "23.95",
            "5. adjusted close": "23.95",
            "6. volume": "23842007",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-11": {
            "1. open": "24.06",
            "2. high": "24.07",
            "3. low": "23.77",
            "4. close": "23.85",
            "5. adjusted close": "23.85",
            "6. volume": "18335784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-10": {
            "1. open": "24.15",
            "2. high": "24.2",
            "3. low": "23.97",
            "4. close": "24.01",
            "5. adjusted close": "24.01",
            "6. volume": "17337268",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-09": {
            "1. open": "23.93",
            "2. high": "24.22",
            "3. low": "23.92",
            "4. close": "24.16",
            "5. adjusted close": "24.16",
            "6. volume": "25868370",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-06": {
            "1. open": "24.04",
            "2. high": "24.16",
            "3. low": "23.78",
            "4. close": "23.91",
            "5. adjusted close": "23.91",
            "6. volume": "22979601",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-05": {
            "1. open": "24.38",
            "2. high": "24.38",
            "3. low": "23.95",
            "4. close": "24.05",
            "5. adjusted close": "24.05",
            "6. volume": "20859375",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-04": {
            "1. open": "23.97",
            "2. high": "24.5",
            "3. low": "23.89",
            "4. close": "24.29",
            "5. adjusted close": "24.29",
            "6. volume": "33531997",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-03": {
            "1. open": "23.57",
            "2. high": "24.3",
            "3. low": "23.57",
            "4. close": "23.89",
            "5. adjusted close": "23.89",
            "6. volume": "36855607",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-30": {
            "1. open": "22.92",
            "2. high": "23.51",
            "3. low": "22.92",
            "4. close": "23.45",
            "5. adjusted close": "23.45",
            "6. volume": "27259721",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-29": {
            "1. open": "23.03",
            "2. high": "23.07",
            "3. low": "22.86",
            "4. close": "22.9",
            "5. adjusted close": "22.9",
            "6. volume": "20622626",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-28": {
            "1. open": "22.97",
            "2. high": "23.19",
            "3. low": "22.95",
            "4. close": "23.11",
            "5. adjusted close": "23.11",
            "6. volume": "22231177",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-27": {
            "1. open": "23.01",
            "2. high": "23.18",
            "3. low": "22.9",
            "4. close": "22.95",
            "5. adjusted close": "22.95",
            "6. volume": "13792754",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-26": {
            "1. open": "23.01",
            "2. high": "23.16",
            "3. low": "22.64",
            "4. close": "23.09",
            "5. adjusted close": "23.09",
            "6. volume": "20965014",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-23": {
            "1. open": "23.5",
            "2. high": "23.5",
            "3. low": "22.98",
            "4. close": "23.17",
            "5. adjusted close": "23.17",
            "6. volume": "15810439",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-22": {
            "1. open": "23.02",
            "2. high": "23.54",
            "3. low": "22.93",
            "4. close": "23.46",
            "5. adjusted close": "23.46",
            "6. volume": "22628569",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-21": {
            "1. open": "23.02",
            "2. high": "23.19",
            "3. low": "22.91",
            "4. close": "23.03",
            "5. adjusted close": "23.03",
            "6. volume": "22437624",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-20": {
            "1. open": "22.96",
            "2. high": "23.1",
            "3. low": "22.73",
            "4. close": "22.96",
            "5. adjusted close": "22.96",
            "6. volume": "23984522",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-19": {
            "1. open": "23.0",
            "2. high": "23.29",
            "3. low": "22.8",
            "4. close": "22.96",
            "5. adjusted close": "22.96",
            "6. volume": "21228772",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-16": {
            "1. open": "22.78",
            "2. high": "23.32",
            "3. low": "22.65",
            "4. close": "23.13",
            "5. adjusted close": "23.13",
            "6. volume": "27529225",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-15": {
            "1. open": "23.8",
            "2. high": "23.8",
            "3. low": "22.56",
            "4. close": "22.83",
            "5. adjusted close": "22.83",
            "6. volume": "74571894",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-14": {
            "1. open": "24.42",
            "2. high": "24.55",
            "3. low": "23.95",
            "4. close": "23.97",
            "5. adjusted close": "23.97",
            "6. volume": "18429004",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-13": {
            "1. open": "24.2",
            "2. high": "24.6",
            "3. low": "24.07",
            "4. close": "24.45",
            "5. adjusted close": "24.45",
            "6. volume": "23773186",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-12": {
            "1. open": "24.8",
            "2. high": "24.91",
            "3. low": "24.0",
            "4. close": "24.34",
            "5. adjusted close": "24.34",
            "6. volume": "53282089",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-09": {
            "1. open": "24.8",
            "2. high": "25.07",
            "3. low": "24.65",
            "4. close": "24.78",
            "5. adjusted close": "24.78",
            "6. volume": "35532352",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-08": {
            "1. open": "24.51",
            "2. high": "24.97",
            "3. low": "24.5",
            "4. close": "24.8",
            "5. adjusted close": "24.8",
            "6. volume": "39096744",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-07": {
            "1. open": "24.58",
            "2. high": "24.58",
            "3. low": "24.26",
            "4. close": "24.47",
            "5. adjusted close": "24.47",
            "6. volume": "25118276",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-06": {
            "1. open": "24.55",
            "2. high": "25.1",
            "3. low": "24.33",
            "4. close": "24.48",
            "5. adjusted close": "24.48",
            "6. volume": "28507787",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-05": {
            "1. open": "24.53",
            "2. high": "24.82",
            "3. low": "24.0",
            "4. close": "24.7",
            "5. adjusted close": "24.7",
            "6. volume": "50277097",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-02": {
            "1. open": "25.67",
            "2. high": "25.67",
            "3. low": "24.78",
            "4. close": "25.08",
            "5. adjusted close": "25.08",
            "6. volume": "43775044",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-01": {
            "1. open": "25.44",
            "2. high": "26.17",
            "3. low": "24.96",
            "4. close": "25.73",
            "5. adjusted close": "25.73",
            "6. volume": "86167525",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-30": {
            "1. open": "25.3",
            "2. high": "25.34",
            "3. low": "24.89",
            "4. close": "25.25",
            "5. adjusted close": "25.25",
            "6. volume": "43887892",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-29": {
            "1. open": "24.14",
            "2. high": "26.55",
            "3. low": "24.02",
            "4. close": "25.4",
            "5. adjusted close": "25.4",
            "6. volume": "140389516",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-28": {
            "1. open": "24.97",
            "2. high": "25.1",
            "3. low": "23.57",
            "4. close": "24.14",
            "5. adjusted close": "24.14",
            "6. volume": "78757766",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-25": {
            "1. open": "24.7",
            "2. high": "25.33",
            "3. low": "24.45",
            "4. close": "24.94",
            "5. adjusted close": "24.94",
            "6. volume": "54860041",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-24": {
            "1. open": "23.61",
            "2. high": "25.1",
            "3. low": "23.56",
            "4. close": "24.49",
            "5. adjusted close": "24.49",
            "6. volume": "96650730",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-23": {
            "1. open": "23.51",
            "2. high": "23.97",
            "3. low": "23.37",
            "4. close": "23.65",
            "5. adjusted close": "23.65",
            "6. volume": "45161864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-22": {
            "1. open": "23.59",
            "2. high": "23.69",
            "3. low": "23.4",
            "4. close": "23.46",
            "5. adjusted close": "23.46",
            "6. volume": "21455658",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-21": {
            "1. open": "23.51",
            "2. high": "24.18",
            "3. low": "23.36",
            "4. close": "23.62",
            "5. adjusted close": "23.62",
            "6. volume": "34260559",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-18": {
            "1. open": "23.46",
            "2. high": "23.85",
            "3. low": "23.46",
            "4. close": "23.68",
            "5. adjusted close": "23.68",
            "6. volume": "18010353",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-17": {
            "1. open": "23.49",
            "2. high": "23.59",
            "3. low": "23.31",
            "4. close": "23.52",
            "5. adjusted close": "23.52",
            "6. volume": "8102836",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-16": {
            "1. open": "23.35",
            "2. high": "23.73",
            "3. low": "23.35",
            "4. close": "23.48",
            "5. adjusted close": "23.48",
            "6. volume": "12222982",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-15": {
            "1. open": "23.8",
            "2. high": "23.8",
            "3. low": "23.13",
            "4. close": "23.35",
            "5. adjusted close": "23.35",
            "6. volume": "23287349",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-14": {
            "1. open": "24.4",
            "2. high": "24.65",
            "3. low": "23.44",
            "4. close": "23.63",
            "5. adjusted close": "23.63",
            "6. volume": "40596304",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-11": {
            "1. open": "23.91",
            "2. high": "24.15",
            "3. low": "23.83",
            "4. close": "23.98",
            "5. adjusted close": "23.98",
            "6. volume": "20688708",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-10": {
            "1. open": "23.67",
            "2. high": "24.03",
            "3. low": "23.58",
            "4. close": "23.96",
            "5. adjusted close": "23.96",
            "6. volume": "26551459",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-09": {
            "1. open": "23.65",
            "2. high": "23.82",
            "3. low": "23.16",
            "4. close": "23.45",
            "5. adjusted close": "23.45",
            "6. volume": "18426173",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-08": {
            "1. open": "23.5",
            "2. high": "23.91",
            "3. low": "23.45",
            "4. close": "23.6",
            "5. adjusted close": "23.6",
            "6. volume": "26126660",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-07": {
            "1. open": "23.22",
            "2. high": "23.3",
            "3. low": "23.03",
            "4. close": "23.2",
            "5. adjusted close": "23.2",
            "6. volume": "11414062",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-04": {
            "1. open": "23.44",
            "2. high": "23.44",
            "3. low": "23.17",
            "4. close": "23.2",
            "5. adjusted close": "23.2",
            "6. volume": "10822813",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-03": {
            "1. open": "23.23",
            "2. high": "23.53",
            "3. low": "23.17",
            "4. close": "23.34",
            "5. adjusted close": "23.34",
            "6. volume": "8095966",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-02": {
            "1. open": "23.41",
            "2. high": "23.82",
            "3. low": "23.25",
            "4. close": "23.26",
            "5. adjusted close": "23.26",
            "6. volume": "15533230",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-01": {
            "1. open": "23.75",
            "2. high": "23.92",
            "3. low": "23.35",
            "4. close": "23.53",
            "5. adjusted close": "23.53",
            "6. volume": "13484390",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-31": {
            "1. open": "23.32",
            "2. high": "23.97",
            "3. low": "23.32",
            "4. close": "23.68",
            "5. adjusted close": "23.68",
            "6. volume": "18904794",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-28": {
            "1. open": "23.03",
            "2. high": "23.49",
            "3. low": "23.03",
            "4. close": "23.38",
            "5. adjusted close": "23.38",
            "6. volume": "10708672",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-27": {
            "1. open": "23.04",
            "2. high": "23.23",
            "3. low": "22.91",
            "4. close": "23.14",
            "5. adjusted close": "23.14",
            "6. volume": "10182518",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-26": {
            "1. open": "23.19",
            "2. high": "23.31",
            "3. low": "22.96",
            "4. close": "23.04",
            "5. adjusted close": "23.04",
            "6. volume": "14764910",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-25": {
            "1. open": "23.45",
            "2. high": "23.54",
            "3. low": "23.0",
            "4. close": "23.13",
            "5. adjusted close": "23.13",
            "6. volume": "18034357",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-24": {
            "1. open": "23.41",
            "2. high": "23.72",
            "3. low": "23.32",
            "4. close": "23.4",
            "5. adjusted close": "23.4",
            "6. volume": "18719091",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-21": {
            "1. open": "23.18",
            "2. high": "23.68",
            "3. low": "23.18",
            "4. close": "23.58",
            "5. adjusted close": "23.58",
            "6. volume": "17741000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-20": {
            "1. open": "22.95",
            "2. high": "23.54",
            "3. low": "22.83",
            "4. close": "23.29",
            "5. adjusted close": "23.29",
            "6. volume": "18021959",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-19": {
            "1. open": "22.54",
            "2. high": "23.12",
            "3. low": "22.48",
            "4. close": "22.97",
            "5. adjusted close": "22.97",
            "6. volume": "25795803",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-18": {
            "1. open": "22.14",
            "2. high": "22.65",
            "3. low": "22.14",
            "4. close": "22.58",
            "5. adjusted close": "22.58",
            "6. volume": "14834461",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-17": {
            "1. open": "22.38",
            "2. high": "22.39",
            "3. low": "22.02",
            "4. close": "22.19",
            "5. adjusted close": "22.19",
            "6. volume": "8682876",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-14": {
            "1. open": "22.23",
            "2. high": "22.46",
            "3. low": "22.23",
            "4. close": "22.38",
            "5. adjusted close": "22.38",
            "6. volume": "7903509",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-13": {
            "1. open": "22.14",
            "2. high": "22.37",
            "3. low": "22.05",
            "4. close": "22.34",
            "5. adjusted close": "22.34",
            "6. volume": "12053018",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-12": {
            "1. open": "22.3",
            "2. high": "22.31",
            "3. low": "22.06",
            "4. close": "22.14",
            "5. adjusted close": "22.14",
            "6. volume": "12344612",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-11": {
            "1. open": "22.54",
            "2. high": "22.54",
            "3. low": "22.22",
            "4. close": "22.39",
            "5. adjusted close": "22.39",
            "6. volume": "15734229",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-10": {
            "1. open": "21.97",
            "2. high": "22.53",
            "3. low": "21.96",
            "4. close": "22.47",
            "5. adjusted close": "22.47",
            "6. volume": "18210592",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-30": {
            "1. open": "21.69",
            "2. high": "21.97",
            "3. low": "21.69",
            "4. close": "21.85",
            "5. adjusted close": "21.85",
            "6. volume": "6801038",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-29": {
            "1. open": "21.73",
            "2. high": "21.86",
            "3. low": "21.73",
            "4. close": "21.79",
            "5. adjusted close": "21.79",
            "6. volume": "11204557",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-28": {
            "1. open": "21.47",
            "2. high": "21.71",
            "3. low": "21.35",
            "4. close": "21.68",
            "5. adjusted close": "21.68",
            "6. volume": "11092900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-27": {
            "1. open": "21.2",
            "2. high": "21.43",
            "3. low": "21.18",
            "4. close": "21.39",
            "5. adjusted close": "21.39",
            "6. volume": "5377639",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-26": {
            "1. open": "21.58",
            "2. high": "21.58",
            "3. low": "21.19",
            "4. close": "21.21",
            "5. adjusted close": "21.21",
            "6. volume": "12284874",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-23": {
            "1. open": "21.67",
            "2. high": "21.72",
            "3. low": "21.47",
            "4. close": "21.58",
            "5. adjusted close": "21.58",
            "6. volume": "10111569",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-22": {
            "1. open": "21.4",
            "2. high": "21.69",
            "3. low": "21.36",
            "4. close": "21.66",
            "5. adjusted close": "21.66",
            "6. volume": "15621870",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-21": {
            "1. open": "21.43",
            "2. high": "21.56",
            "3. low": "21.25",
            "4. close": "21.33",
            "5. adjusted close": "21.33",
            "6. volume": "14232261",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-20": {
            "1. open": "21.42",
            "2. high": "21.56",
            "3. low": "21.37",
            "4. close": "21.45",
            "5. adjusted close": "21.45",
            "6. volume": "11805148",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-19": {
            "1. open": "21.2",
            "2. high": "21.46",
            "3. low": "21.13",
            "4. close": "21.37",
            "5. adjusted close": "21.37",
            "6. volume": "14661517",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-14": {
            "1. open": "21.23",
            "2. high": "21.35",
            "3. low": "21.02",
            "4. close": "21.15",
            "5. adjusted close": "21.15",
            "6. volume": "10928389",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-13": {
            "1. open": "21.4",
            "2. high": "21.53",
            "3. low": "21.2",
            "4. close": "21.4",
            "5. adjusted close": "21.4",
            "6. volume": "10107860",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-12": {
            "1. open": "21.43",
            "2. high": "21.59",
            "3. low": "20.93",
            "4. close": "21.57",
            "5. adjusted close": "21.57",
            "6. volume": "32578659",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-09": {
            "1. open": "22.06",
            "2. high": "22.08",
            "3. low": "21.6",
            "4. close": "21.64",
            "5. adjusted close": "21.64",
            "6. volume": "22980672",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-08": {
            "1. open": "22.15",
            "2. high": "22.15",
            "3. low": "22.0",
            "4. close": "22.06",
            "5. adjusted close": "22.06",
            "6. volume": "6240297",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-07": {
            "1. open": "22.02",
            "2. high": "22.18",
            "3. low": "21.95",
            "4. close": "22.06",
            "5. adjusted close": "22.06",
            "6. volume": "16859139",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-06": {
            "1. open": "21.95",
            "2. high": "22.09",
            "3. low": "21.84",
            "4. close": "21.99",
            "5. adjusted close": "21.99",
            "6. volume": "15993822",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-05": {
            "1. open": "22.19",
            "2. high": "22.2",
            "3. low": "21.88",
            "4. close": "21.94",
            "5. adjusted close": "21.94",
            "6. volume": "18614999",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-02": {
            "1. open": "21.93",
            "2. high": "22.19",
            "3. low": "21.81",
            "4. close": "22.18",
            "5. adjusted close": "22.18",
            "6. volume": "22054865",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-01": {
            "1. open": "22.1",
            "2. high": "22.23",
            "3. low": "21.91",
            "4. close": "21.93",
            "5. adjusted close": "21.93",
            "6. volume": "16408256",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-31": {
            "1. open": "22.38",
            "2. high": "22.41",
            "3. low": "22.0",
            "4. close": "22.08",
            "5. adjusted close": "22.08",
            "6. volume": "17195688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-30": {
            "1. open": "22.26",
            "2. high": "22.5",
            "3. low": "22.21",
            "4. close": "22.41",
            "5. adjusted close": "22.41",
            "6. volume": "10341016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-29": {
            "1. open": "22.45",
            "2. high": "22.48",
            "3. low": "22.0",
            "4. close": "22.25",
            "5. adjusted close": "22.25",
            "6. volume": "25213288",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-26": {
            "1. open": "23.15",
            "2. high": "23.18",
            "3. low": "22.49",
            "4. close": "22.51",
            "5. adjusted close": "22.51",
            "6. volume": "25578692",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-25": {
            "1. open": "23.66",
            "2. high": "23.66",
            "3. low": "22.97",
            "4. close": "23.14",
            "5. adjusted close": "23.14",
            "6. volume": "16162409",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-24": {
            "1. open": "23.51",
            "2. high": "23.74",
            "3. low": "23.4",
            "4. close": "23.67",
            "5. adjusted close": "23.67",
            "6. volume": "9381075",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-23": {
            "1. open": "23.48",
            "2. high": "23.75",
            "3. low": "23.4",
            "4. close": "23.54",
            "5. adjusted close": "23.54",
            "6. volume": "16508833",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-22": {
            "1. open": "23.5",
            "2. high": "23.74",
            "3. low": "23.31",
            "4. close": "23.47",
            "5. adjusted close": "23.47",
            "6. volume": "10732177",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-19": {
            "1. open": "23.31",
            "2. high": "23.6",
            "3. low": "23.15",
            "4. close": "23.53",
            "5. adjusted close": "23.53",
            "6. volume": "19195064",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-18": {
            "1. open": "23.8",
            "2. high": "23.91",
            "3. low": "23.1",
            "4. close": "23.32",
            "5. adjusted close": "23.32",
            "6. volume": "25670237",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-17": {
            "1. open": "23.65",
            "2. high": "23.85",
            "3. low": "23.61",
            "4. close": "23.67",
            "5. adjusted close": "23.67",
            "6. volume": "20130009",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-16": {
            "1. open": "24.25",
            "2. high": "24.35",
            "3. low": "23.55",
            "4. close": "23.58",
            "5. adjusted close": "23.58",
            "6. volume": "32117339",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-15": {
            "1. open": "23.4",
            "2. high": "24.34",
            "3. low": "23.4",
            "4. close": "24.1",
            "5. adjusted close": "24.1",
            "6. volume": "34056770",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-12": {
            "1. open": "22.74",
            "2. high": "23.42",
            "3. low": "22.68",
            "4. close": "23.4",
            "5. adjusted close": "23.4",
            "6. volume": "25040807",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-11": {
            "1. open": "22.82",
            "2. high": "22.98",
            "3. low": "22.7",
            "4. close": "22.77",
            "5. adjusted close": "22.77",
            "6. volume": "14297723",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-10": {
            "1. open": "23.4",
            "2. high": "23.44",
            "3. low": "22.67",
            "4. close": "22.82",
            "5. adjusted close": "22.82",
            "6. volume": "25903035",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-09": {
            "1. open": "23.6",
            "2. high": "23.67",
            "3. low": "23.16",
            "4. close": "23.4",
            "5. adjusted close": "23.4",
            "6. volume": "14627660",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-08": {
            "1. open": "23.05",
            "2. high": "23.59",
            "3. low": "22.96",
            "4. close": "23.53",
            "5. adjusted close": "23.53",
            "6. volume": "18052515",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-05": {
            "1. open": "23.0",
            "2. high": "23.26",
            "3. low": "22.9",
            "4. close": "23.02",
            "5. adjusted close": "23.02",
            "6. volume": "12302611",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-04": {
            "1. open": "22.93",
            "2. high": "23.44",
            "3. low": "22.81",
            "4. close": "23.01",
            "5. adjusted close": "23.01",
            "6. volume": "15085137",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-03": {
            "1. open": "22.9",
            "2. high": "23.33",
            "3. low": "22.71",
            "4. close": "23.05",
            "5. adjusted close": "23.05",
            "6. volume": "16711728",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-02": {
            "1. open": "22.92",
            "2. high": "23.22",
            "3. low": "22.59",
            "4. close": "23.19",
            "5. adjusted close": "23.19",
            "6. volume": "19104805",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-01": {
            "1. open": "23.18",
            "2. high": "23.22",
            "3. low": "22.56",
            "4. close": "23.16",
            "5. adjusted close": "23.16",
            "6. volume": "27086607",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-29": {
            "1. open": "23.5",
            "2. high": "24.26",
            "3. low": "23.18",
            "4. close": "23.23",
            "5. adjusted close": "23.23",
            "6. volume": "35591749",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-28": {
            "1. open": "22.7",
            "2. high": "24.36",
            "3. low": "22.61",
            "4. close": "23.47",
            "5. adjusted close": "23.47",
            "6. volume": "63944757",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-27": {
            "1. open": "22.6",
            "2. high": "23.08",
            "3. low": "22.41",
            "4. close": "22.99",
            "5. adjusted close": "22.99",
            "6. volume": "56492103",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-26": {
            "1. open": "21.28",
            "2. high": "22.73",
            "3. low": "21.2",
            "4. close": "22.71",
            "5. adjusted close": "22.71",
            "6. volume": "48869765",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-25": {
            "1. open": "21.52",
            "2. high": "21.7",
            "3. low": "21.19",
            "4. close": "21.28",
            "5. adjusted close": "21.28",
            "6. volume": "13050048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-22": {
            "1. open": "22.1",
            "2. high": "22.36",
            "3. low": "21.46",
            "4. close": "21.51",
            "5. adjusted close": "21.51",
            "6. volume": "18891201",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-21": {
            "1. open": "21.8",
            "2. high": "22.4",
            "3. low": "21.71",
            "4. close": "22.0",
            "5. adjusted close": "22.0",
            "6. volume": "19695746",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-20": {
            "1. open": "21.52",
            "2. high": "21.99",
            "3. low": "21.52",
            "4. close": "21.79",
            "5. adjusted close": "21.79",
            "6. volume": "9851988",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-19": {
            "1. open": "21.9",
            "2. high": "22.32",
            "3. low": "21.59",
            "4. close": "21.72",
            "5. adjusted close": "21.72",
            "6. volume": "17751131",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-18": {
            "1. open": "21.42",
            "2. high": "22.35",
            "3. low": "21.41",
            "4. close": "22.1",
            "5. adjusted close": "22.1",
            "6. volume": "32873206",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-15": {
            "1. open": "21.12",
            "2. high": "21.55",
            "3. low": "21.02",
            "4. close": "21.41",
            "5. adjusted close": "21.41",
            "6. volume": "17574839",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-14": {
            "1. open": "21.36",
            "2. high": "21.39",
            "3. low": "21.0",
            "4. close": "21.12",
            "5. adjusted close": "21.12",
            "6. volume": "15701689",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-13": {
            "1. open": "21.78",
            "2. high": "21.83",
            "3. low": "21.25",
            "4. close": "21.28",
            "5. adjusted close": "21.28",
            "6. volume": "24476511",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-12": {
            "1. open": "20.06",
            "2. high": "22.0",
            "3. low": "20.0",
            "4. close": "21.71",
            "5. adjusted close": "21.71",
            "6. volume": "42584727",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-11": {
            "1. open": "19.8",
            "2. high": "20.25",
            "3. low": "19.76",
            "4. close": "20.01",
            "5. adjusted close": "20.01",
            "6. volume": "18305311",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-08": {
            "1. open": "19.92",
            "2. high": "19.94",
            "3. low": "19.6",
            "4. close": "19.8",
            "5. adjusted close": "19.8",
            "6. volume": "23023772",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-07": {
            "1. open": "21.25",
            "2. high": "21.33",
            "3. low": "21.08",
            "4. close": "21.21",
            "5. adjusted close": "21.21",
            "6. volume": "24561058",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-06": {
            "1. open": "21.05",
            "2. high": "21.2",
            "3. low": "21.01",
            "4. close": "21.14",
            "5. adjusted close": "21.14",
            "6. volume": "19204688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-05": {
            "1. open": "21.23",
            "2. high": "21.29",
            "3. low": "21.05",
            "4. close": "21.14",
            "5. adjusted close": "21.14",
            "6. volume": "19981099",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-04": {
            "1. open": "20.53",
            "2. high": "21.2",
            "3. low": "20.53",
            "4. close": "21.16",
            "5. adjusted close": "21.16",
            "6. volume": "28079275",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-01": {
            "1. open": "20.35",
            "2. high": "20.54",
            "3. low": "20.35",
            "4. close": "20.38",
            "5. adjusted close": "20.38",
            "6. volume": "13277424",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-30": {
            "1. open": "20.19",
            "2. high": "20.35",
            "3. low": "20.18",
            "4. close": "20.29",
            "5. adjusted close": "20.29",
            "6. volume": "8859004",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-29": {
            "1. open": "20.14",
            "2. high": "20.19",
            "3. low": "20.06",
            "4. close": "20.17",
            "5. adjusted close": "20.17",
            "6. volume": "8794637",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-28": {
            "1. open": "20.05",
            "2. high": "20.12",
            "3. low": "19.98",
            "4. close": "20.08",
            "5. adjusted close": "20.08",
            "6. volume": "8364918",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-27": {
            "1. open": "19.94",
            "2. high": "20.19",
            "3. low": "19.94",
            "4. close": "20.15",
            "5. adjusted close": "20.15",
            "6. volume": "10989756",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-24": {
            "1. open": "20.23",
            "2. high": "20.32",
            "3. low": "19.88",
            "4. close": "20.05",
            "5. adjusted close": "20.05",
            "6. volume": "11495601",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-23": {
            "1. open": "20.37",
            "2. high": "20.39",
            "3. low": "20.19",
            "4. close": "20.23",
            "5. adjusted close": "20.23",
            "6. volume": "6139015",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-22": {
            "1. open": "20.28",
            "2. high": "20.4",
            "3. low": "20.21",
            "4. close": "20.39",
            "5. adjusted close": "20.39",
            "6. volume": "5825872",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-21": {
            "1. open": "20.33",
            "2. high": "20.56",
            "3. low": "20.26",
            "4. close": "20.29",
            "5. adjusted close": "20.29",
            "6. volume": "10767094",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-20": {
            "1. open": "20.19",
            "2. high": "20.3",
            "3. low": "20.16",
            "4. close": "20.29",
            "5. adjusted close": "20.29",
            "6. volume": "5210599",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-17": {
            "1. open": "20.13",
            "2. high": "20.36",
            "3. low": "20.13",
            "4. close": "20.18",
            "5. adjusted close": "20.18",
            "6. volume": "8982163",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-16": {
            "1. open": "20.22",
            "2. high": "20.33",
            "3. low": "20.03",
            "4. close": "20.13",
            "5. adjusted close": "20.13",
            "6. volume": "9926778",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-15": {
            "1. open": "20.01",
            "2. high": "20.36",
            "3. low": "20.01",
            "4. close": "20.35",
            "5. adjusted close": "20.35",
            "6. volume": "10342337",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-14": {
            "1. open": "20.03",
            "2. high": "20.25",
            "3. low": "20.03",
            "4. close": "20.18",
            "5. adjusted close": "20.18",
            "6. volume": "5995861",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-13": {
            "1. open": "20.21",
            "2. high": "20.35",
            "3. low": "20.02",
            "4. close": "20.05",
            "5. adjusted close": "20.05",
            "6. volume": "10076017",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-08": {
            "1. open": "20.34",
            "2. high": "20.48",
            "3. low": "20.16",
            "4. close": "20.32",
            "5. adjusted close": "20.32",
            "6. volume": "10695431",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-07": {
            "1. open": "20.44",
            "2. high": "20.46",
            "3. low": "20.24",
            "4. close": "20.33",
            "5. adjusted close": "20.33",
            "6. volume": "5355535",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-06": {
            "1. open": "20.5",
            "2. high": "20.68",
            "3. low": "20.27",
            "4. close": "20.39",
            "5. adjusted close": "20.39",
            "6. volume": "10058736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-03": {
            "1. open": "20.28",
            "2. high": "20.68",
            "3. low": "20.2",
            "4. close": "20.55",
            "5. adjusted close": "20.55",
            "6. volume": "20006981",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-02": {
            "1. open": "20.2",
            "2. high": "20.27",
            "3. low": "20.15",
            "4. close": "20.22",
            "5. adjusted close": "20.22",
            "6. volume": "6001866",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-01": {
            "1. open": "20.35",
            "2. high": "20.36",
            "3. low": "20.16",
            "4. close": "20.21",
            "5. adjusted close": "20.21",
            "6. volume": "12535075",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-31": {
            "1. open": "19.85",
            "2. high": "20.4",
            "3. low": "19.85",
            "4. close": "20.29",
            "5. adjusted close": "20.29",
            "6. volume": "24744385",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-30": {
            "1. open": "19.75",
            "2. high": "19.93",
            "3. low": "19.69",
            "4. close": "19.91",
            "5. adjusted close": "19.91",
            "6. volume": "10163604",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-27": {
            "1. open": "19.7",
            "2. high": "19.79",
            "3. low": "19.67",
            "4. close": "19.75",
            "5. adjusted close": "19.75",
            "6. volume": "5214006",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-26": {
            "1. open": "19.78",
            "2. high": "19.86",
            "3. low": "19.64",
            "4. close": "19.75",
            "5. adjusted close": "19.75",
            "6. volume": "7617232",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-25": {
            "1. open": "19.8",
            "2. high": "19.84",
            "3. low": "19.71",
            "4. close": "19.78",
            "5. adjusted close": "19.78",
            "6. volume": "4276140",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-24": {
            "1. open": "19.78",
            "2. high": "19.82",
            "3. low": "19.66",
            "4. close": "19.77",
            "5. adjusted close": "19.77",
            "6. volume": "5996094",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-23": {
            "1. open": "19.8",
            "2. high": "19.9",
            "3. low": "19.66",
            "4. close": "19.77",
            "5. adjusted close": "19.77",
            "6. volume": "9503918",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-20": {
            "1. open": "19.77",
            "2. high": "19.89",
            "3. low": "19.7",
            "4. close": "19.81",
            "5. adjusted close": "19.81",
            "6. volume": "6542417",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-19": {
            "1. open": "19.76",
            "2. high": "20.05",
            "3. low": "19.76",
            "4. close": "19.81",
            "5. adjusted close": "19.81",
            "6. volume": "8014476",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-18": {
            "1. open": "19.81",
            "2. high": "19.97",
            "3. low": "19.51",
            "4. close": "19.82",
            "5. adjusted close": "19.82",
            "6. volume": "14538596",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-17": {
            "1. open": "19.91",
            "2. high": "20.03",
            "3. low": "19.82",
            "4. close": "19.89",
            "5. adjusted close": "19.89",
            "6. volume": "6046340",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-16": {
            "1. open": "19.7",
            "2. high": "19.92",
            "3. low": "19.67",
            "4. close": "19.88",
            "5. adjusted close": "19.88",
            "6. volume": "7650958",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-13": {
            "1. open": "20.1",
            "2. high": "20.1",
            "3. low": "19.69",
            "4. close": "19.8",
            "5. adjusted close": "19.8",
            "6. volume": "14258825",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-12": {
            "1. open": "20.0",
            "2. high": "20.1",
            "3. low": "19.83",
            "4. close": "20.06",
            "5. adjusted close": "20.06",
            "6. volume": "7004512",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-11": {
            "1. open": "19.98",
            "2. high": "20.3",
            "3. low": "19.91",
            "4. close": "20.06",
            "5. adjusted close": "20.06",
            "6. volume": "15187766",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-10": {
            "1. open": "19.63",
            "2. high": "20.12",
            "3. low": "19.63",
            "4. close": "19.97",
            "5. adjusted close": "19.97",
            "6. volume": "11277632",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-09": {
            "1. open": "19.83",
            "2. high": "19.83",
            "3. low": "19.55",
            "4. close": "19.71",
            "5. adjusted close": "19.71",
            "6. volume": "11924388",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-06": {
            "1. open": "20.2",
            "2. high": "20.23",
            "3. low": "19.78",
            "4. close": "19.79",
            "5. adjusted close": "19.79",
            "6. volume": "20080135",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-05": {
            "1. open": "20.41",
            "2. high": "20.41",
            "3. low": "20.14",
            "4. close": "20.15",
            "5. adjusted close": "20.15",
            "6. volume": "18777591",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-04": {
            "1. open": "20.55",
            "2. high": "20.61",
            "3. low": "20.43",
            "4. close": "20.45",
            "5. adjusted close": "20.45",
            "6. volume": "13908962",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-03": {
            "1. open": "20.3",
            "2. high": "20.64",
            "3. low": "20.2",
            "4. close": "20.55",
            "5. adjusted close": "20.55",
            "6. volume": "18975916",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-29": {
            "1. open": "20.2",
            "2. high": "20.41",
            "3. low": "20.18",
            "4. close": "20.34",
            "5. adjusted close": "20.34",
            "6. volume": "10107168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-28": {
            "1. open": "20.24",
            "2. high": "20.34",
            "3. low": "20.11",
            "4. close": "20.2",
            "5. adjusted close": "20.2",
            "6. volume": "6122822",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-27": {
            "1. open": "20.47",
            "2. high": "20.54",
            "3. low": "20.18",
            "4. close": "20.25",
            "5. adjusted close": "20.25",
            "6. volume": "9637672",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-26": {
            "1. open": "20.42",
            "2. high": "20.61",
            "3. low": "20.26",
            "4. close": "20.47",
            "5. adjusted close": "20.47",
            "6. volume": "9645375",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-25": {
            "1. open": "20.16",
            "2. high": "20.49",
            "3. low": "19.91",
            "4. close": "20.43",
            "5. adjusted close": "20.43",
            "6. volume": "14837710",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-22": {
            "1. open": "20.16",
            "2. high": "20.43",
            "3. low": "20.09",
            "4. close": "20.28",
            "5. adjusted close": "20.28",
            "6. volume": "18906474",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-21": {
            "1. open": "19.81",
            "2. high": "20.24",
            "3. low": "19.8",
            "4. close": "20.03",
            "5. adjusted close": "20.03",
            "6. volume": "9961058",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-20": {
            "1. open": "20.28",
            "2. high": "20.31",
            "3. low": "19.46",
            "4. close": "20.21",
            "5. adjusted close": "20.21",
            "6. volume": "21971797",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-19": {
            "1. open": "20.27",
            "2. high": "20.33",
            "3. low": "20.1",
            "4. close": "20.25",
            "5. adjusted close": "20.25",
            "6. volume": "8607429",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-18": {
            "1. open": "20.33",
            "2. high": "20.41",
            "3. low": "20.14",
            "4. close": "20.19",
            "5. adjusted close": "20.19",
            "6. volume": "7078868",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-15": {
            "1. open": "20.71",
            "2. high": "20.71",
            "3. low": "20.35",
            "4. close": "20.48",
            "5. adjusted close": "20.48",
            "6. volume": "10545124",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-14": {
            "1. open": "20.66",
            "2. high": "20.67",
            "3. low": "20.45",
            "4. close": "20.58",
            "5. adjusted close": "20.58",
            "6. volume": "7890723",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-13": {
            "1. open": "20.53",
            "2. high": "21.04",
            "3. low": "20.36",
            "4. close": "20.41",
            "5. adjusted close": "20.41",
            "6. volume": "25896472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-12": {
            "1. open": "20.42",
            "2. high": "20.42",
            "3. low": "20.2",
            "4. close": "20.39",
            "5. adjusted close": "20.39",
            "6. volume": "5871846",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-11": {
            "1. open": "20.18",
            "2. high": "20.63",
            "3. low": "20.18",
            "4. close": "20.42",
            "5. adjusted close": "20.42",
            "6. volume": "20427107",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-08": {
            "1. open": "20.1",
            "2. high": "20.2",
            "3. low": "19.93",
            "4. close": "20.18",
            "5. adjusted close": "20.18",
            "6. volume": "10708484",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-07": {
            "1. open": "20.44",
            "2. high": "20.47",
            "3. low": "20.13",
            "4. close": "20.19",
            "5. adjusted close": "20.19",
            "6. volume": "12720774",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-06": {
            "1. open": "20.28",
            "2. high": "20.51",
            "3. low": "20.27",
            "4. close": "20.36",
            "5. adjusted close": "20.36",
            "6. volume": "13618827",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-05": {
            "1. open": "20.15",
            "2. high": "20.5",
            "3. low": "20.15",
            "4. close": "20.35",
            "5. adjusted close": "20.35",
            "6. volume": "13149745",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-01": {
            "1. open": "20.05",
            "2. high": "20.38",
            "3. low": "19.81",
            "4. close": "20.37",
            "5. adjusted close": "20.37",
            "6. volume": "22685083",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-31": {
            "1. open": "19.89",
            "2. high": "20.2",
            "3. low": "19.73",
            "4. close": "20.06",
            "5. adjusted close": "20.06",
            "6. volume": "24733931",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-30": {
            "1. open": "19.38",
            "2. high": "19.85",
            "3. low": "19.3",
            "4. close": "19.76",
            "5. adjusted close": "19.76",
            "6. volume": "13331456",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-29": {
            "1. open": "19.59",
            "2. high": "19.59",
            "3. low": "19.15",
            "4. close": "19.22",
            "5. adjusted close": "19.22",
            "6. volume": "10962844",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-28": {
            "1. open": "19.92",
            "2. high": "19.96",
            "3. low": "19.35",
            "4. close": "19.55",
            "5. adjusted close": "19.55",
            "6. volume": "11367830",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-25": {
            "1. open": "19.78",
            "2. high": "19.92",
            "3. low": "19.65",
            "4. close": "19.87",
            "5. adjusted close": "19.87",
            "6. volume": "8247404",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-24": {
            "1. open": "19.82",
            "2. high": "19.96",
            "3. low": "19.64",
            "4. close": "19.67",
            "5. adjusted close": "19.67",
            "6. volume": "11513884",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-23": {
            "1. open": "19.8",
            "2. high": "20.02",
            "3. low": "19.8",
            "4. close": "19.87",
            "5. adjusted close": "19.87",
            "6. volume": "9933760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-22": {
            "1. open": "20.01",
            "2. high": "20.09",
            "3. low": "19.82",
            "4. close": "19.87",
            "5. adjusted close": "19.87",
            "6. volume": "14413406",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-21": {
            "1. open": "20.03",
            "2. high": "20.15",
            "3. low": "19.8",
            "4. close": "19.95",
            "5. adjusted close": "19.95",
            "6. volume": "20630977",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-18": {
            "1. open": "19.89",
            "2. high": "20.16",
            "3. low": "19.8",
            "4. close": "19.83",
            "5. adjusted close": "19.83",
            "6. volume": "26197903",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-17": {
            "1. open": "20.22",
            "2. high": "20.22",
            "3. low": "19.68",
            "4. close": "19.89",
            "5. adjusted close": "19.89",
            "6. volume": "24643568",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-16": {
            "1. open": "19.35",
            "2. high": "20.14",
            "3. low": "19.34",
            "4. close": "20.11",
            "5. adjusted close": "20.11",
            "6. volume": "41590704",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-15": {
            "1. open": "19.45",
            "2. high": "19.48",
            "3. low": "19.3",
            "4. close": "19.41",
            "5. adjusted close": "19.41",
            "6. volume": "14919082",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-14": {
            "1. open": "19.61",
            "2. high": "19.95",
            "3. low": "19.28",
            "4. close": "19.4",
            "5. adjusted close": "19.4",
            "6. volume": "20482223",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-11": {
            "1. open": "19.44",
            "2. high": "19.68",
            "3. low": "19.29",
            "4. close": "19.54",
            "5. adjusted close": "19.54",
            "6. volume": "10061707",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-10": {
            "1. open": "19.8",
            "2. high": "19.84",
            "3. low": "19.47",
            "4. close": "19.48",
            "5. adjusted close": "19.48",
            "6. volume": "7549139",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-09": {
            "1. open": "19.32",
            "2. high": "20.04",
            "3. low": "19.06",
            "4. close": "20.0",
            "5. adjusted close": "20.0",
            "6. volume": "21941053",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-08": {
            "1. open": "19.51",
            "2. high": "19.78",
            "3. low": "18.81",
            "4. close": "19.74",
            "5. adjusted close": "19.74",
            "6. volume": "16007905",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-07": {
            "1. open": "19.69",
            "2. high": "19.93",
            "3. low": "19.46",
            "4. close": "19.53",
            "5. adjusted close": "19.53",
            "6. volume": "18672772",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-04": {
            "1. open": "18.88",
            "2. high": "19.86",
            "3. low": "18.82",
            "4. close": "19.73",
            "5. adjusted close": "19.73",
            "6. volume": "51279011",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-03": {
            "1. open": "18.94",
            "2. high": "19.28",
            "3. low": "18.72",
            "4. close": "18.98",
            "5. adjusted close": "18.98",
            "6. volume": "17395328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-02": {
            "1. open": "18.56",
            "2. high": "18.99",
            "3. low": "18.45",
            "4. close": "18.94",
            "5. adjusted close": "18.94",
            "6. volume": "19668373",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-01": {
            "1. open": "18.32",
            "2. high": "18.5",
            "3. low": "18.1",
            "4. close": "18.4",
            "5. adjusted close": "18.4",
            "6. volume": "7694335",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-29": {
            "1. open": "18.15",
            "2. high": "18.38",
            "3. low": "17.66",
            "4. close": "18.33",
            "5. adjusted close": "18.33",
            "6. volume": "18465084",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-26": {
            "1. open": "18.2",
            "2. high": "18.22",
            "3. low": "17.91",
            "4. close": "18.07",
            "5. adjusted close": "18.07",
            "6. volume": "13766159",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-25": {
            "1. open": "18.9",
            "2. high": "18.9",
            "3. low": "17.8",
            "4. close": "18.01",
            "5. adjusted close": "18.01",
            "6. volume": "14955236",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-24": {
            "1. open": "18.73",
            "2. high": "18.86",
            "3. low": "18.47",
            "4. close": "18.82",
            "5. adjusted close": "18.82",
            "6. volume": "7294014",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-23": {
            "1. open": "18.94",
            "2. high": "18.94",
            "3. low": "18.68",
            "4. close": "18.77",
            "5. adjusted close": "18.77",
            "6. volume": "7351808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-22": {
            "1. open": "18.8",
            "2. high": "18.98",
            "3. low": "18.76",
            "4. close": "18.89",
            "5. adjusted close": "18.89",
            "6. volume": "15027109",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-19": {
            "1. open": "18.7",
            "2. high": "18.74",
            "3. low": "18.44",
            "4. close": "18.63",
            "5. adjusted close": "18.63",
            "6. volume": "10388409",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-18": {
            "1. open": "18.98",
            "2. high": "19.03",
            "3. low": "18.67",
            "4. close": "18.75",
            "5. adjusted close": "18.75",
            "6. volume": "11656182",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-17": {
            "1. open": "18.84",
            "2. high": "19.0",
            "3. low": "18.6",
            "4. close": "18.97",
            "5. adjusted close": "18.97",
            "6. volume": "10402332",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-16": {
            "1. open": "18.57",
            "2. high": "18.92",
            "3. low": "18.52",
            "4. close": "18.85",
            "5. adjusted close": "18.85",
            "6. volume": "12093410",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-15": {
            "1. open": "18.02",
            "2. high": "18.59",
            "3. low": "18.0",
            "4. close": "18.52",
            "5. adjusted close": "18.52",
            "6. volume": "7053746",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-05": {
            "1. open": "18.6",
            "2. high": "18.67",
            "3. low": "18.34",
            "4. close": "18.39",
            "5. adjusted close": "18.39",
            "6. volume": "7810585",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-04": {
            "1. open": "18.45",
            "2. high": "18.75",
            "3. low": "18.41",
            "4. close": "18.58",
            "5. adjusted close": "18.58",
            "6. volume": "8760737",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-03": {
            "1. open": "18.7",
            "2. high": "18.7",
            "3. low": "18.22",
            "4. close": "18.39",
            "5. adjusted close": "18.39",
            "6. volume": "10704168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-02": {
            "1. open": "18.59",
            "2. high": "19.0",
            "3. low": "18.52",
            "4. close": "18.84",
            "5. adjusted close": "18.84",
            "6. volume": "10404102",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-01": {
            "1. open": "18.65",
            "2. high": "18.95",
            "3. low": "18.42",
            "4. close": "18.59",
            "5. adjusted close": "18.59",
            "6. volume": "13093796",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-29": {
            "1. open": "17.98",
            "2. high": "18.76",
            "3. low": "17.9",
            "4. close": "18.62",
            "5. adjusted close": "18.62",
            "6. volume": "17831516",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-28": {
            "1. open": "17.94",
            "2. high": "18.34",
            "3. low": "17.67",
            "4. close": "17.81",
            "5. adjusted close": "17.81",
            "6. volume": "13676024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-27": {
            "1. open": "18.25",
            "2. high": "18.26",
            "3. low": "17.6",
            "4. close": "17.89",
            "5. adjusted close": "17.89",
            "6. volume": "16005908",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-26": {
            "1. open": "18.89",
            "2. high": "19.03",
            "3. low": "17.97",
            "4. close": "17.99",
            "5. adjusted close": "17.99",
            "6. volume": "13172965",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-25": {
            "1. open": "19.01",
            "2. high": "19.13",
            "3. low": "18.81",
            "4. close": "18.91",
            "5. adjusted close": "18.91",
            "6. volume": "6418863",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-22": {
            "1. open": "19.09",
            "2. high": "19.14",
            "3. low": "18.78",
            "4. close": "18.9",
            "5. adjusted close": "18.9",
            "6. volume": "12652600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-21": {
            "1. open": "19.08",
            "2. high": "19.27",
            "3. low": "18.75",
            "4. close": "18.76",
            "5. adjusted close": "18.76",
            "6. volume": "12819315",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-20": {
            "1. open": "19.9",
            "2. high": "20.0",
            "3. low": "18.73",
            "4. close": "19.24",
            "5. adjusted close": "19.24",
            "6. volume": "27782647",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-19": {
            "1. open": "19.7",
            "2. high": "20.07",
            "3. low": "19.49",
            "4. close": "20.01",
            "5. adjusted close": "20.01",
            "6. volume": "14621450",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-18": {
            "1. open": "19.51",
            "2. high": "19.98",
            "3. low": "19.45",
            "4. close": "19.49",
            "5. adjusted close": "19.49",
            "6. volume": "14274216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-15": {
            "1. open": "19.65",
            "2. high": "20.08",
            "3. low": "19.49",
            "4. close": "19.7",
            "5. adjusted close": "19.7",
            "6. volume": "12818927",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-14": {
            "1. open": "19.01",
            "2. high": "19.87",
            "3. low": "18.91",
            "4. close": "19.84",
            "5. adjusted close": "19.84",
            "6. volume": "23694320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-13": {
            "1. open": "19.15",
            "2. high": "19.6",
            "3. low": "19.02",
            "4. close": "19.24",
            "5. adjusted close": "19.24",
            "6. volume": "18051908",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-12": {
            "1. open": "19.13",
            "2. high": "19.24",
            "3. low": "18.8",
            "4. close": "18.98",
            "5. adjusted close": "18.98",
            "6. volume": "21454302",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-11": {
            "1. open": "19.4",
            "2. high": "19.53",
            "3. low": "18.85",
            "4. close": "19.0",
            "5. adjusted close": "19.0",
            "6. volume": "17502284",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-08": {
            "1. open": "19.4",
            "2. high": "19.8",
            "3. low": "19.16",
            "4. close": "19.51",
            "5. adjusted close": "19.51",
            "6. volume": "19235716",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-07": {
            "1. open": "19.85",
            "2. high": "19.91",
            "3. low": "18.86",
            "4. close": "18.98",
            "5. adjusted close": "18.98",
            "6. volume": "3739851",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-06": {
            "1. open": "19.94",
            "2. high": "20.22",
            "3. low": "19.83",
            "4. close": "20.18",
            "5. adjusted close": "20.18",
            "6. volume": "16097065",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-05": {
            "1. open": "19.5",
            "2. high": "20.38",
            "3. low": "19.4",
            "4. close": "19.94",
            "5. adjusted close": "19.94",
            "6. volume": "25288487",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-04": {
            "1. open": "21.1",
            "2. high": "21.2",
            "3. low": "19.67",
            "4. close": "19.73",
            "5. adjusted close": "19.73",
            "6. volume": "12792460",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-31": {
            "1. open": "21.31",
            "2. high": "21.55",
            "3. low": "21.2",
            "4. close": "21.22",
            "5. adjusted close": "21.22",
            "6. volume": "10205144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-30": {
            "1. open": "21.34",
            "2. high": "21.64",
            "3. low": "21.05",
            "4. close": "21.32",
            "5. adjusted close": "21.32",
            "6. volume": "10633957",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-29": {
            "1. open": "21.17",
            "2. high": "21.47",
            "3. low": "21.0",
            "4. close": "21.38",
            "5. adjusted close": "21.38",
            "6. volume": "10888440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-28": {
            "1. open": "21.91",
            "2. high": "22.0",
            "3. low": "21.11",
            "4. close": "21.21",
            "5. adjusted close": "21.21",
            "6. volume": "16830054",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-25": {
            "1. open": "21.77",
            "2. high": "21.93",
            "3. low": "21.66",
            "4. close": "21.85",
            "5. adjusted close": "21.85",
            "6. volume": "9337467",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-24": {
            "1. open": "21.8",
            "2. high": "21.96",
            "3. low": "21.35",
            "4. close": "21.78",
            "5. adjusted close": "21.78",
            "6. volume": "15631168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-23": {
            "1. open": "21.61",
            "2. high": "22.1",
            "3. low": "21.5",
            "4. close": "21.89",
            "5. adjusted close": "21.89",
            "6. volume": "32621732",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-22": {
            "1. open": "21.46",
            "2. high": "21.89",
            "3. low": "21.22",
            "4. close": "21.55",
            "5. adjusted close": "21.55",
            "6. volume": "23325747",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-21": {
            "1. open": "20.67",
            "2. high": "21.75",
            "3. low": "20.62",
            "4. close": "21.6",
            "5. adjusted close": "21.6",
            "6. volume": "43059768",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-18": {
            "1. open": "20.56",
            "2. high": "20.79",
            "3. low": "20.49",
            "4. close": "20.7",
            "5. adjusted close": "20.7",
            "6. volume": "12348471",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-17": {
            "1. open": "20.5",
            "2. high": "20.85",
            "3. low": "20.5",
            "4. close": "20.65",
            "5. adjusted close": "20.65",
            "6. volume": "17664912",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-16": {
            "1. open": "20.57",
            "2. high": "20.71",
            "3. low": "20.35",
            "4. close": "20.43",
            "5. adjusted close": "20.43",
            "6. volume": "14572209",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-15": {
            "1. open": "20.67",
            "2. high": "20.95",
            "3. low": "20.46",
            "4. close": "20.56",
            "5. adjusted close": "20.56",
            "6. volume": "15841678",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-14": {
            "1. open": "20.36",
            "2. high": "20.8",
            "3. low": "20.28",
            "4. close": "20.75",
            "5. adjusted close": "20.75",
            "6. volume": "15290274",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-11": {
            "1. open": "20.58",
            "2. high": "20.7",
            "3. low": "20.35",
            "4. close": "20.41",
            "5. adjusted close": "20.41",
            "6. volume": "12296329",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-10": {
            "1. open": "20.9",
            "2. high": "20.97",
            "3. low": "20.6",
            "4. close": "20.64",
            "5. adjusted close": "20.64",
            "6. volume": "19812108",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-09": {
            "1. open": "20.2",
            "2. high": "21.12",
            "3. low": "20.2",
            "4. close": "20.98",
            "5. adjusted close": "20.98",
            "6. volume": "38607808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-08": {
            "1. open": "20.6",
            "2. high": "20.62",
            "3. low": "20.03",
            "4. close": "20.08",
            "5. adjusted close": "20.08",
            "6. volume": "11476479",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-07": {
            "1. open": "20.64",
            "2. high": "20.83",
            "3. low": "20.3",
            "4. close": "20.65",
            "5. adjusted close": "20.65",
            "6. volume": "14306341",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-04": {
            "1. open": "20.95",
            "2. high": "20.96",
            "3. low": "20.33",
            "4. close": "20.64",
            "5. adjusted close": "20.64",
            "6. volume": "22327116",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-03": {
            "1. open": "20.7",
            "2. high": "21.2",
            "3. low": "20.4",
            "4. close": "21.14",
            "5. adjusted close": "21.14",
            "6. volume": "44623919",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-02": {
            "1. open": "19.5",
            "2. high": "21.39",
            "3. low": "19.45",
            "4. close": "20.63",
            "5. adjusted close": "20.63",
            "6. volume": "62461700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-01": {
            "1. open": "19.05",
            "2. high": "19.77",
            "3. low": "19.01",
            "4. close": "19.57",
            "5. adjusted close": "19.57",
            "6. volume": "17597328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-30": {
            "1. open": "19.0",
            "2. high": "19.25",
            "3. low": "18.7",
            "4. close": "19.13",
            "5. adjusted close": "19.13",
            "6. volume": "18817606",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-27": {
            "1. open": "19.8",
            "2. high": "19.8",
            "3. low": "18.81",
            "4. close": "18.95",
            "5. adjusted close": "18.95",
            "6. volume": "20140038",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-26": {
            "1. open": "20.09",
            "2. high": "20.09",
            "3. low": "19.8",
            "4. close": "19.82",
            "5. adjusted close": "19.82",
            "6. volume": "12329693",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-25": {
            "1. open": "19.84",
            "2. high": "20.03",
            "3. low": "19.67",
            "4. close": "19.92",
            "5. adjusted close": "19.92",
            "6. volume": "19378396",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-24": {
            "1. open": "19.9",
            "2. high": "19.95",
            "3. low": "19.58",
            "4. close": "19.84",
            "5. adjusted close": "19.84",
            "6. volume": "12262142",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-23": {
            "1. open": "19.96",
            "2. high": "20.17",
            "3. low": "19.85",
            "4. close": "19.89",
            "5. adjusted close": "19.89",
            "6. volume": "18174896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-20": {
            "1. open": "19.91",
            "2. high": "20.07",
            "3. low": "19.82",
            "4. close": "19.96",
            "5. adjusted close": "19.96",
            "6. volume": "19097948",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-19": {
            "1. open": "19.8",
            "2. high": "19.93",
            "3. low": "19.75",
            "4. close": "19.89",
            "5. adjusted close": "19.89",
            "6. volume": "18546984",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-18": {
            "1. open": "20.36",
            "2. high": "20.36",
            "3. low": "19.71",
            "4. close": "19.81",
            "5. adjusted close": "19.81",
            "6. volume": "17060300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-17": {
            "1. open": "20.45",
            "2. high": "20.45",
            "3. low": "20.0",
            "4. close": "20.08",
            "5. adjusted close": "20.08",
            "6. volume": "32648278",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-16": {
            "1. open": "20.2",
            "2. high": "20.39",
            "3. low": "19.85",
            "4. close": "20.21",
            "5. adjusted close": "20.21",
            "6. volume": "32870492",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-13": {
            "1. open": "19.78",
            "2. high": "20.33",
            "3. low": "19.69",
            "4. close": "20.13",
            "5. adjusted close": "20.13",
            "6. volume": "37225504",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-12": {
            "1. open": "20.48",
            "2. high": "20.48",
            "3. low": "19.82",
            "4. close": "19.9",
            "5. adjusted close": "19.9",
            "6. volume": "31837276",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-11": {
            "1. open": "20.65",
            "2. high": "20.69",
            "3. low": "20.18",
            "4. close": "20.31",
            "5. adjusted close": "20.31",
            "6. volume": "45713008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-10": {
            "1. open": "20.6",
            "2. high": "20.95",
            "3. low": "20.35",
            "4. close": "20.68",
            "5. adjusted close": "20.68",
            "6. volume": "63103904",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-09": {
            "1. open": "20.2",
            "2. high": "21.47",
            "3. low": "20.15",
            "4. close": "20.87",
            "5. adjusted close": "20.87",
            "6. volume": "96957504",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-06": {
            "1. open": "19.55",
            "2. high": "19.55",
            "3. low": "19.55",
            "4. close": "19.55",
            "5. adjusted close": "19.55",
            "6. volume": "16680405",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-08": {
            "1. open": "17.55",
            "2. high": "18.07",
            "3. low": "17.55",
            "4. close": "17.77",
            "5. adjusted close": "17.77",
            "6. volume": "34063104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-30": {
            "1. open": "16.97",
            "2. high": "17.3",
            "3. low": "16.7",
            "4. close": "16.8",
            "5. adjusted close": "16.8",
            "6. volume": "29958560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-29": {
            "1. open": "16.36",
            "2. high": "16.5",
            "3. low": "16.04",
            "4. close": "16.16",
            "5. adjusted close": "16.16",
            "6. volume": "10710493",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-28": {
            "1. open": "16.2",
            "2. high": "16.69",
            "3. low": "16.19",
            "4. close": "16.57",
            "5. adjusted close": "16.57",
            "6. volume": "10954583",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-25": {
            "1. open": "16.52",
            "2. high": "16.55",
            "3. low": "16.06",
            "4. close": "16.33",
            "5. adjusted close": "16.33",
            "6. volume": "16245715",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-24": {
            "1. open": "16.54",
            "2. high": "16.75",
            "3. low": "16.5",
            "4. close": "16.6",
            "5. adjusted close": "16.6",
            "6. volume": "11760845",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-23": {
            "1. open": "17.1",
            "2. high": "17.12",
            "3. low": "16.51",
            "4. close": "16.55",
            "5. adjusted close": "16.55",
            "6. volume": "27800170",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-22": {
            "1. open": "17.32",
            "2. high": "17.58",
            "3. low": "17.28",
            "4. close": "17.39",
            "5. adjusted close": "17.39",
            "6. volume": "16759689",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-21": {
            "1. open": "17.15",
            "2. high": "17.44",
            "3. low": "17.0",
            "4. close": "17.32",
            "5. adjusted close": "17.32",
            "6. volume": "12544760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-18": {
            "1. open": "17.46",
            "2. high": "17.68",
            "3. low": "17.2",
            "4. close": "17.3",
            "5. adjusted close": "17.3",
            "6. volume": "13078643",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-17": {
            "1. open": "18.04",
            "2. high": "18.2",
            "3. low": "17.4",
            "4. close": "17.45",
            "5. adjusted close": "17.45",
            "6. volume": "26754116",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-16": {
            "1. open": "17.3",
            "2. high": "18.98",
            "3. low": "17.21",
            "4. close": "18.35",
            "5. adjusted close": "18.35",
            "6. volume": "33439488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-15": {
            "1. open": "17.32",
            "2. high": "17.59",
            "3. low": "16.95",
            "4. close": "17.5",
            "5. adjusted close": "17.5",
            "6. volume": "34544312",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-14": {
            "1. open": "17.2",
            "2. high": "17.62",
            "3. low": "16.85",
            "4. close": "17.59",
            "5. adjusted close": "17.59",
            "6. volume": "44327472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-11": {
            "1. open": "17.1",
            "2. high": "17.29",
            "3. low": "16.97",
            "4. close": "17.16",
            "5. adjusted close": "17.16",
            "6. volume": "14027783",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-10": {
            "1. open": "17.01",
            "2. high": "17.22",
            "3. low": "16.87",
            "4. close": "17.18",
            "5. adjusted close": "17.18",
            "6. volume": "19062230",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-09": {
            "1. open": "17.09",
            "2. high": "17.37",
            "3. low": "16.99",
            "4. close": "17.15",
            "5. adjusted close": "17.15",
            "6. volume": "28648748",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-08": {
            "1. open": "16.55",
            "2. high": "17.19",
            "3. low": "16.42",
            "4. close": "17.05",
            "5. adjusted close": "17.05",
            "6. volume": "25525448",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-07": {
            "1. open": "17.7",
            "2. high": "18.25",
            "3. low": "16.6",
            "4. close": "16.85",
            "5. adjusted close": "16.85",
            "6. volume": "47212240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-02": {
            "1. open": "16.8",
            "2. high": "17.94",
            "3. low": "16.6",
            "4. close": "17.92",
            "5. adjusted close": "17.92",
            "6. volume": "91909264",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-01": {
            "1. open": "16.86",
            "2. high": "17.45",
            "3. low": "16.31",
            "4. close": "17.44",
            "5. adjusted close": "17.44",
            "6. volume": "85956432",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-31": {
            "1. open": "16.6",
            "2. high": "17.35",
            "3. low": "16.01",
            "4. close": "17.3",
            "5. adjusted close": "17.3",
            "6. volume": "59819836",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-28": {
            "1. open": "17.01",
            "2. high": "17.29",
            "3. low": "16.21",
            "4. close": "16.95",
            "5. adjusted close": "16.95",
            "6. volume": "78243176",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-27": {
            "1. open": "15.32",
            "2. high": "16.52",
            "3. low": "15.27",
            "4. close": "16.52",
            "5. adjusted close": "16.52",
            "6. volume": "77243216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-26": {
            "1. open": "14.4",
            "2. high": "15.45",
            "3. low": "14.15",
            "4. close": "15.02",
            "5. adjusted close": "15.02",
            "6. volume": "77936048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-25": {
            "1. open": "14.88",
            "2. high": "15.63",
            "3. low": "14.0",
            "4. close": "14.11",
            "5. adjusted close": "14.11",
            "6. volume": "77809984",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-24": {
            "1. open": "16.5",
            "2. high": "16.5",
            "3. low": "15.3",
            "4. close": "15.39",
            "5. adjusted close": "15.39",
            "6. volume": "82135232",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-21": {
            "1. open": "17.71",
            "2. high": "17.88",
            "3. low": "16.91",
            "4. close": "17.0",
            "5. adjusted close": "17.0",
            "6. volume": "42254988",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-20": {
            "1. open": "18.2",
            "2. high": "18.25",
            "3. low": "17.88",
            "4. close": "17.9",
            "5. adjusted close": "17.9",
            "6. volume": "32556108",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-19": {
            "1. open": "17.99",
            "2. high": "18.49",
            "3. low": "17.66",
            "4. close": "18.37",
            "5. adjusted close": "18.37",
            "6. volume": "43223136",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-18": {
            "1. open": "19.67",
            "2. high": "19.78",
            "3. low": "17.9",
            "4. close": "18.24",
            "5. adjusted close": "18.24",
            "6. volume": "53663100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-17": {
            "1. open": "19.8",
            "2. high": "19.8",
            "3. low": "19.32",
            "4. close": "19.56",
            "5. adjusted close": "19.56",
            "6. volume": "36395796",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-14": {
            "1. open": "20.05",
            "2. high": "20.07",
            "3. low": "19.68",
            "4. close": "19.81",
            "5. adjusted close": "19.81",
            "6. volume": "46765104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-13": {
            "1. open": "19.98",
            "2. high": "20.13",
            "3. low": "19.7",
            "4. close": "20.04",
            "5. adjusted close": "20.04",
            "6. volume": "38169548",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-12": {
            "1. open": "19.9",
            "2. high": "20.13",
            "3. low": "19.81",
            "4. close": "19.84",
            "5. adjusted close": "19.84",
            "6. volume": "29079976",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-11": {
            "1. open": "20.23",
            "2. high": "20.42",
            "3. low": "19.9",
            "4. close": "20.06",
            "5. adjusted close": "20.06",
            "6. volume": "45578764",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-10": {
            "1. open": "19.61",
            "2. high": "20.43",
            "3. low": "19.52",
            "4. close": "20.31",
            "5. adjusted close": "20.31",
            "6. volume": "55594048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-07": {
            "1. open": "19.6",
            "2. high": "19.75",
            "3. low": "19.41",
            "4. close": "19.57",
            "5. adjusted close": "19.57",
            "6. volume": "29829220",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-06": {
            "1. open": "19.09",
            "2. high": "19.75",
            "3. low": "19.01",
            "4. close": "19.39",
            "5. adjusted close": "19.39",
            "6. volume": "26280948",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-05": {
            "1. open": "20.01",
            "2. high": "20.05",
            "3. low": "19.38",
            "4. close": "19.41",
            "5. adjusted close": "19.41",
            "6. volume": "35047368",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-04": {
            "1. open": "19.79",
            "2. high": "20.09",
            "3. low": "19.76",
            "4. close": "20.08",
            "5. adjusted close": "20.08",
            "6. volume": "31751404",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-03": {
            "1. open": "19.26",
            "2. high": "19.81",
            "3. low": "19.06",
            "4. close": "19.79",
            "5. adjusted close": "19.79",
            "6. volume": "46376624",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-31": {
            "1. open": "19.0",
            "2. high": "19.38",
            "3. low": "18.75",
            "4. close": "19.26",
            "5. adjusted close": "19.26",
            "6. volume": "37142296",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-30": {
            "1. open": "19.71",
            "2. high": "19.71",
            "3. low": "19.03",
            "4. close": "19.11",
            "5. adjusted close": "19.11",
            "6. volume": "43654608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-29": {
            "1. open": "19.46",
            "2. high": "19.92",
            "3. low": "19.15",
            "4. close": "19.8",
            "5. adjusted close": "19.8",
            "6. volume": "47887764",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-28": {
            "1. open": "18.81",
            "2. high": "19.58",
            "3. low": "18.81",
            "4. close": "19.29",
            "5. adjusted close": "19.29",
            "6. volume": "79428632",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-27": {
            "1. open": "21.0",
            "2. high": "21.2",
            "3. low": "19.18",
            "4. close": "19.2",
            "5. adjusted close": "19.2",
            "6. volume": "76376848",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-24": {
            "1. open": "22.04",
            "2. high": "22.1",
            "3. low": "21.2",
            "4. close": "21.31",
            "5. adjusted close": "21.31",
            "6. volume": "66803280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-23": {
            "1. open": "21.75",
            "2. high": "22.13",
            "3. low": "21.52",
            "4. close": "22.0",
            "5. adjusted close": "22.0",
            "6. volume": "64436292",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-22": {
            "1. open": "22.7",
            "2. high": "22.7",
            "3. low": "21.61",
            "4. close": "21.92",
            "5. adjusted close": "21.92",
            "6. volume": "96077872",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-21": {
            "1. open": "24.5",
            "2. high": "24.59",
            "3. low": "24.17",
            "4. close": "24.49",
            "5. adjusted close": "24.49",
            "6. volume": "106657200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-20": {
            "1. open": "24.38",
            "2. high": "24.4",
            "3. low": "23.88",
            "4. close": "24.1",
            "5. adjusted close": "24.1",
            "6. volume": "73138736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-17": {
            "1. open": "23.98",
            "2. high": "24.7",
            "3. low": "23.41",
            "4. close": "24.37",
            "5. adjusted close": "24.37",
            "6. volume": "85692528",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-16": {
            "1. open": "23.7",
            "2. high": "24.07",
            "3. low": "23.7",
            "4. close": "23.77",
            "5. adjusted close": "23.77",
            "6. volume": "85425160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-15": {
            "1. open": "23.13",
            "2. high": "23.81",
            "3. low": "22.6",
            "4. close": "23.7",
            "5. adjusted close": "23.7",
            "6. volume": "105295560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-14": {
            "1. open": "24.2",
            "2. high": "24.22",
            "3. low": "23.0",
            "4. close": "23.25",
            "5. adjusted close": "23.25",
            "6. volume": "139996496",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-13": {
            "1. open": "25.48",
            "2. high": "25.78",
            "3. low": "24.22",
            "4. close": "24.84",
            "5. adjusted close": "24.84",
            "6. volume": "176131840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-10": {
            "1. open": "24.4",
            "2. high": "27.36",
            "3. low": "24.4",
            "4. close": "26.11",
            "5. adjusted close": "26.11",
            "6. volume": "239593376",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-09": {
            "1. open": "22.99",
            "2. high": "25.28",
            "3. low": "22.01",
            "4. close": "25.23",
            "5. adjusted close": "25.23",
            "6. volume": "170959120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-08": {
            "1. open": "21.5",
            "2. high": "23.25",
            "3. low": "20.77",
            "4. close": "22.99",
            "5. adjusted close": "22.99",
            "6. volume": "278725376",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-07": {
            "1. open": "21.79",
            "2. high": "23.14",
            "3. low": "21.42",
            "4. close": "23.08",
            "5. adjusted close": "23.08",
            "6. volume": "214754384",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-06": {
            "1. open": "22.25",
            "2. high": "22.26",
            "3. low": "21.32",
            "4. close": "21.9",
            "5. adjusted close": "21.9",
            "6. volume": "226156960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-03": {
            "1. open": "21.25",
            "2. high": "21.51",
            "3. low": "19.58",
            "4. close": "20.26",
            "5. adjusted close": "20.26",
            "6. volume": "98059184",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-02": {
            "1. open": "21.79",
            "2. high": "22.11",
            "3. low": "20.6",
            "4. close": "21.15",
            "5. adjusted close": "21.15",
            "6. volume": "90836064",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-01": {
            "1. open": "22.1",
            "2. high": "22.58",
            "3. low": "21.45",
            "4. close": "21.62",
            "5. adjusted close": "21.62",
            "6. volume": "91470016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-30": {
            "1. open": "20.8",
            "2. high": "22.82",
            "3. low": "20.7",
            "4. close": "22.6",
            "5. adjusted close": "22.6",
            "6. volume": "123950992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-29": {
            "1. open": "21.39",
            "2. high": "21.76",
            "3. low": "19.25",
            "4. close": "20.98",
            "5. adjusted close": "20.98",
            "6. volume": "141610624",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-26": {
            "1. open": "22.19",
            "2. high": "22.6",
            "3. low": "20.33",
            "4. close": "21.01",
            "5. adjusted close": "21.01",
            "6. volume": "128799872",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-25": {
            "1. open": "23.4",
            "2. high": "23.44",
            "3. low": "22.41",
            "4. close": "22.58",
            "5. adjusted close": "22.58",
            "6. volume": "86704440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-24": {
            "1. open": "23.32",
            "2. high": "23.59",
            "3. low": "22.89",
            "4. close": "23.51",
            "5. adjusted close": "23.51",
            "6. volume": "98893864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-23": {
            "1. open": "22.49",
            "2. high": "23.34",
            "3. low": "21.88",
            "4. close": "23.32",
            "5. adjusted close": "23.32",
            "6. volume": "88112576",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-19": {
            "1. open": "23.39",
            "2. high": "23.68",
            "3. low": "22.41",
            "4. close": "22.49",
            "5. adjusted close": "22.49",
            "6. volume": "96379616",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-18": {
            "1. open": "24.7",
            "2. high": "24.75",
            "3. low": "23.51",
            "4. close": "23.57",
            "5. adjusted close": "23.57",
            "6. volume": "79460600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-17": {
            "1. open": "24.59",
            "2. high": "24.84",
            "3. low": "24.01",
            "4. close": "24.76",
            "5. adjusted close": "24.76",
            "6. volume": "76598656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-16": {
            "1. open": "25.0",
            "2. high": "25.49",
            "3. low": "24.3",
            "4. close": "24.57",
            "5. adjusted close": "24.57",
            "6. volume": "83802856",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-15": {
            "1. open": "26.24",
            "2. high": "26.35",
            "3. low": "25.31",
            "4. close": "25.36",
            "5. adjusted close": "25.36",
            "6. volume": "110712272",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-12": {
            "1. open": "26.22",
            "2. high": "26.3",
            "3. low": "25.81",
            "4. close": "26.1",
            "5. adjusted close": "26.1",
            "6. volume": "113973856",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-11": {
            "1. open": "26.2",
            "2. high": "26.4",
            "3. low": "25.65",
            "4. close": "26.02",
            "5. adjusted close": "26.02",
            "6. volume": "105358992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-10": {
            "1. open": "25.86",
            "2. high": "26.62",
            "3. low": "25.58",
            "4. close": "26.18",
            "5. adjusted close": "26.18",
            "6. volume": "145338016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-09": {
            "1. open": "26.68",
            "2. high": "26.87",
            "3. low": "25.79",
            "4. close": "26.11",
            "5. adjusted close": "26.11",
            "6. volume": "166563440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-08": {
            "1. open": "25.2",
            "2. high": "26.63",
            "3. low": "25.02",
            "4. close": "26.61",
            "5. adjusted close": "26.61",
            "6. volume": "221345456",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-05": {
            "1. open": "25.1",
            "2. high": "25.38",
            "3. low": "24.61",
            "4. close": "25.21",
            "5. adjusted close": "25.21",
            "6. volume": "127823472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-04": {
            "1. open": "25.35",
            "2. high": "25.35",
            "3. low": "23.1",
            "4. close": "24.86",
            "5. adjusted close": "24.86",
            "6. volume": "102658104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-03": {
            "1. open": "24.85",
            "2. high": "25.63",
            "3. low": "24.64",
            "4. close": "25.11",
            "5. adjusted close": "25.11",
            "6. volume": "100361360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-02": {
            "1. open": "24.89",
            "2. high": "24.97",
            "3. low": "24.35",
            "4. close": "24.83",
            "5. adjusted close": "24.83",
            "6. volume": "82883320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-01": {
            "1. open": "24.0",
            "2. high": "24.98",
            "3. low": "23.76",
            "4. close": "24.95",
            "5. adjusted close": "24.95",
            "6. volume": "88612384",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-29": {
            "1. open": "24.16",
            "2. high": "24.5",
            "3. low": "23.62",
            "4. close": "23.98",
            "5. adjusted close": "23.98",
            "6. volume": "97267456",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-28": {
            "1. open": "25.8",
            "2. high": "25.8",
            "3. low": "24.09",
            "4. close": "24.16",
            "5. adjusted close": "24.16",
            "6. volume": "122274960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-27": {
            "1. open": "26.46",
            "2. high": "26.55",
            "3. low": "25.72",
            "4. close": "25.84",
            "5. adjusted close": "25.84",
            "6. volume": "107187288",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-26": {
            "1. open": "26.39",
            "2. high": "26.61",
            "3. low": "26.02",
            "4. close": "26.44",
            "5. adjusted close": "26.44",
            "6. volume": "111710600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-25": {
            "1. open": "25.79",
            "2. high": "26.5",
            "3. low": "25.79",
            "4. close": "26.38",
            "5. adjusted close": "26.38",
            "6. volume": "113392216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-22": {
            "1. open": "25.68",
            "2. high": "25.9",
            "3. low": "25.36",
            "4. close": "25.79",
            "5. adjusted close": "25.79",
            "6. volume": "102736832",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-21": {
            "1. open": "25.1",
            "2. high": "25.35",
            "3. low": "24.85",
            "4. close": "25.28",
            "5. adjusted close": "25.28",
            "6. volume": "79962568",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-20": {
            "1. open": "24.7",
            "2. high": "25.5",
            "3. low": "24.7",
            "4. close": "25.09",
            "5. adjusted close": "25.09",
            "6. volume": "115547552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-19": {
            "1. open": "23.78",
            "2. high": "24.7",
            "3. low": "23.73",
            "4. close": "24.68",
            "5. adjusted close": "24.68",
            "6. volume": "95865720",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-18": {
            "1. open": "24.14",
            "2. high": "24.17",
            "3. low": "23.8",
            "4. close": "23.82",
            "5. adjusted close": "23.82",
            "6. volume": "72821136",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-15": {
            "1. open": "24.51",
            "2. high": "24.51",
            "3. low": "23.82",
            "4. close": "24.27",
            "5. adjusted close": "24.27",
            "6. volume": "107943928",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-14": {
            "1. open": "25.15",
            "2. high": "25.22",
            "3. low": "24.55",
            "4. close": "24.59",
            "5. adjusted close": "24.59",
            "6. volume": "103987264",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-13": {
            "1. open": "25.4",
            "2. high": "25.6",
            "3. low": "25.09",
            "4. close": "25.13",
            "5. adjusted close": "25.13",
            "6. volume": "100588000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-12": {
            "1. open": "25.89",
            "2. high": "25.89",
            "3. low": "25.45",
            "4. close": "25.71",
            "5. adjusted close": "25.71",
            "6. volume": "85226184",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-11": {
            "1. open": "25.36",
            "2. high": "25.92",
            "3. low": "24.9",
            "4. close": "25.9",
            "5. adjusted close": "25.9",
            "6. volume": "90913992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-08": {
            "1. open": "25.38",
            "2. high": "25.65",
            "3. low": "24.85",
            "4. close": "25.34",
            "5. adjusted close": "25.34",
            "6. volume": "71230992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-07": {
            "1. open": "25.41",
            "2. high": "25.79",
            "3. low": "25.27",
            "4. close": "25.36",
            "5. adjusted close": "25.36",
            "6. volume": "43850392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-06": {
            "1. open": "25.91",
            "2. high": "26.26",
            "3. low": "25.2",
            "4. close": "25.36",
            "5. adjusted close": "25.36",
            "6. volume": "72150824",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-05": {
            "1. open": "27.28",
            "2. high": "27.28",
            "3. low": "25.68",
            "4. close": "25.77",
            "5. adjusted close": "25.77",
            "6. volume": "80749416",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-04": {
            "1. open": "27.07",
            "2. high": "27.48",
            "3. low": "26.94",
            "4. close": "27.14",
            "5. adjusted close": "27.14",
            "6. volume": "60624772",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-30": {
            "1. open": "27.55",
            "2. high": "27.66",
            "3. low": "26.99",
            "4. close": "27.0",
            "5. adjusted close": "27.0",
            "6. volume": "60954600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-29": {
            "1. open": "26.81",
            "2. high": "27.68",
            "3. low": "26.64",
            "4. close": "27.31",
            "5. adjusted close": "27.31",
            "6. volume": "58770656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-28": {
            "1. open": "27.26",
            "2. high": "27.95",
            "3. low": "26.83",
            "4. close": "27.05",
            "5. adjusted close": "27.05",
            "6. volume": "97828616",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-27": {
            "1. open": "27.25",
            "2. high": "27.6",
            "3. low": "27.0",
            "4. close": "27.45",
            "5. adjusted close": "27.45",
            "6. volume": "95614072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-24": {
            "1. open": "27.5",
            "2. high": "27.7",
            "3. low": "26.91",
            "4. close": "27.17",
            "5. adjusted close": "27.17",
            "6. volume": "91404944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-23": {
            "1. open": "28.8",
            "2. high": "29.18",
            "3. low": "27.72",
            "4. close": "28.01",
            "5. adjusted close": "28.01",
            "6. volume": "112619488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-22": {
            "1. open": "28.68",
            "2. high": "28.8",
            "3. low": "27.89",
            "4. close": "28.26",
            "5. adjusted close": "28.26",
            "6. volume": "120169392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-21": {
            "1. open": "27.5",
            "2. high": "28.3",
            "3. low": "27.36",
            "4. close": "28.2",
            "5. adjusted close": "28.2",
            "6. volume": "83084720",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-20": {
            "1. open": "27.55",
            "2. high": "28.39",
            "3. low": "26.82",
            "4. close": "27.26",
            "5. adjusted close": "27.26",
            "6. volume": "120267224",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-17": {
            "1. open": "28.1",
            "2. high": "28.36",
            "3. low": "27.34",
            "4. close": "27.57",
            "5. adjusted close": "27.57",
            "6. volume": "119462392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-16": {
            "1. open": "25.7",
            "2. high": "27.85",
            "3. low": "25.6",
            "4. close": "27.64",
            "5. adjusted close": "27.64",
            "6. volume": "155428112",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-15": {
            "1. open": "25.56",
            "2. high": "26.14",
            "3. low": "25.4",
            "4. close": "25.75",
            "5. adjusted close": "25.75",
            "6. volume": "98666992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-14": {
            "1. open": "25.57",
            "2. high": "25.88",
            "3. low": "25.34",
            "4. close": "25.57",
            "5. adjusted close": "25.57",
            "6. volume": "99656640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-13": {
            "1. open": "25.75",
            "2. high": "26.34",
            "3. low": "25.47",
            "4. close": "25.57",
            "5. adjusted close": "25.57",
            "6. volume": "130596512",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-10": {
            "1. open": "25.48",
            "2. high": "25.82",
            "3. low": "25.31",
            "4. close": "25.73",
            "5. adjusted close": "25.73",
            "6. volume": "67122960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-09": {
            "1. open": "26.28",
            "2. high": "26.35",
            "3. low": "25.33",
            "4. close": "25.49",
            "5. adjusted close": "25.49",
            "6. volume": "86028288",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-08": {
            "1. open": "26.12",
            "2. high": "26.65",
            "3. low": "25.62",
            "4. close": "26.2",
            "5. adjusted close": "26.2",
            "6. volume": "92955416",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-07": {
            "1. open": "26.28",
            "2. high": "26.49",
            "3. low": "25.86",
            "4. close": "26.09",
            "5. adjusted close": "26.09",
            "6. volume": "100386680",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-03": {
            "1. open": "25.77",
            "2. high": "26.48",
            "3. low": "25.75",
            "4. close": "26.23",
            "5. adjusted close": "26.23",
            "6. volume": "87230752",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-02": {
            "1. open": "25.99",
            "2. high": "26.14",
            "3. low": "25.06",
            "4. close": "25.56",
            "5. adjusted close": "25.56",
            "6. volume": "65827500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-01": {
            "1. open": "24.86",
            "2. high": "25.93",
            "3. low": "24.78",
            "4. close": "25.83",
            "5. adjusted close": "25.83",
            "6. volume": "70461536",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-31": {
            "1. open": "25.5",
            "2. high": "25.98",
            "3. low": "24.72",
            "4. close": "24.86",
            "5. adjusted close": "24.86",
            "6. volume": "64572436",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-30": {
            "1. open": "24.91",
            "2. high": "25.5",
            "3. low": "24.69",
            "4. close": "25.39",
            "5. adjusted close": "25.39",
            "6. volume": "71850656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-27": {
            "1. open": "24.8",
            "2. high": "24.95",
            "3. low": "24.46",
            "4. close": "24.68",
            "5. adjusted close": "24.68",
            "6. volume": "37449420",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-26": {
            "1. open": "24.51",
            "2. high": "24.98",
            "3. low": "24.3",
            "4. close": "24.78",
            "5. adjusted close": "24.78",
            "6. volume": "42934448",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-25": {
            "1. open": "25.53",
            "2. high": "25.59",
            "3. low": "24.66",
            "4. close": "24.79",
            "5. adjusted close": "24.79",
            "6. volume": "54412780",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-24": {
            "1. open": "25.41",
            "2. high": "25.76",
            "3. low": "25.1",
            "4. close": "25.51",
            "5. adjusted close": "25.51",
            "6. volume": "63335588",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-23": {
            "1. open": "24.99",
            "2. high": "25.87",
            "3. low": "24.93",
            "4. close": "25.46",
            "5. adjusted close": "25.46",
            "6. volume": "85462264",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-20": {
            "1. open": "24.75",
            "2. high": "24.92",
            "3. low": "24.62",
            "4. close": "24.71",
            "5. adjusted close": "24.71",
            "6. volume": "48510948",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-19": {
            "1. open": "25.0",
            "2. high": "25.1",
            "3. low": "24.7",
            "4. close": "24.71",
            "5. adjusted close": "24.71",
            "6. volume": "55479704",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-18": {
            "1. open": "25.0",
            "2. high": "25.25",
            "3. low": "24.75",
            "4. close": "25.16",
            "5. adjusted close": "25.16",
            "6. volume": "54565220",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-17": {
            "1. open": "25.0",
            "2. high": "25.2",
            "3. low": "24.55",
            "4. close": "25.12",
            "5. adjusted close": "25.12",
            "6. volume": "62079608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-16": {
            "1. open": "24.74",
            "2. high": "24.9",
            "3. low": "24.31",
            "4. close": "24.89",
            "5. adjusted close": "24.89",
            "6. volume": "62044440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-13": {
            "1. open": "24.99",
            "2. high": "25.04",
            "3. low": "24.42",
            "4. close": "24.73",
            "5. adjusted close": "24.73",
            "6. volume": "75481832",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-12": {
            "1. open": "23.8",
            "2. high": "25.9",
            "3. low": "23.79",
            "4. close": "24.71",
            "5. adjusted close": "24.71",
            "6. volume": "110410880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-11": {
            "1. open": "22.96",
            "2. high": "23.6",
            "3. low": "22.96",
            "4. close": "23.58",
            "5. adjusted close": "23.58",
            "6. volume": "39364352",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-10": {
            "1. open": "23.0",
            "2. high": "23.15",
            "3. low": "22.85",
            "4. close": "22.96",
            "5. adjusted close": "22.96",
            "6. volume": "20182816",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-09": {
            "1. open": "22.3",
            "2. high": "23.29",
            "3. low": "22.22",
            "4. close": "23.12",
            "5. adjusted close": "23.12",
            "6. volume": "28869008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-06": {
            "1. open": "23.3",
            "2. high": "23.4",
            "3. low": "22.59",
            "4. close": "22.72",
            "5. adjusted close": "22.72",
            "6. volume": "33505512",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-05": {
            "1. open": "23.4",
            "2. high": "23.87",
            "3. low": "23.1",
            "4. close": "23.3",
            "5. adjusted close": "23.3",
            "6. volume": "29661584",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-04": {
            "1. open": "23.65",
            "2. high": "23.84",
            "3. low": "23.2",
            "4. close": "23.79",
            "5. adjusted close": "23.79",
            "6. volume": "28155936",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-03": {
            "1. open": "23.85",
            "2. high": "24.28",
            "3. low": "23.38",
            "4. close": "23.44",
            "5. adjusted close": "23.44",
            "6. volume": "29146804",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-02": {
            "1. open": "24.48",
            "2. high": "24.75",
            "3. low": "23.82",
            "4. close": "24.28",
            "5. adjusted close": "24.28",
            "6. volume": "40105544",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-27": {
            "1. open": "24.63",
            "2. high": "25.12",
            "3. low": "24.3",
            "4. close": "24.36",
            "5. adjusted close": "24.36",
            "6. volume": "30165816",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-26": {
            "1. open": "24.16",
            "2. high": "24.85",
            "3. low": "24.01",
            "4. close": "24.72",
            "5. adjusted close": "24.72",
            "6. volume": "44726468",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-25": {
            "1. open": "23.6",
            "2. high": "24.62",
            "3. low": "23.3",
            "4. close": "24.16",
            "5. adjusted close": "24.16",
            "6. volume": "58538876",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-17": {
            "1. open": "23.19",
            "2. high": "23.83",
            "3. low": "23.1",
            "4. close": "23.59",
            "5. adjusted close": "23.59",
            "6. volume": "34607948",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-16": {
            "1. open": "23.1",
            "2. high": "23.28",
            "3. low": "22.76",
            "4. close": "23.16",
            "5. adjusted close": "23.16",
            "6. volume": "24051974",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-13": {
            "1. open": "23.16",
            "2. high": "23.26",
            "3. low": "22.72",
            "4. close": "22.9",
            "5. adjusted close": "22.9",
            "6. volume": "22019246",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-12": {
            "1. open": "23.3",
            "2. high": "23.3",
            "3. low": "22.58",
            "4. close": "23.0",
            "5. adjusted close": "23.0",
            "6. volume": "17065690",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-11": {
            "1. open": "23.08",
            "2. high": "23.5",
            "3. low": "22.9",
            "4. close": "23.12",
            "5. adjusted close": "23.12",
            "6. volume": "26738284",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-10": {
            "1. open": "22.51",
            "2. high": "23.06",
            "3. low": "22.41",
            "4. close": "22.99",
            "5. adjusted close": "22.99",
            "6. volume": "34046828",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-09": {
            "1. open": "22.15",
            "2. high": "22.7",
            "3. low": "22.09",
            "4. close": "22.48",
            "5. adjusted close": "22.48",
            "6. volume": "36185504",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-06": {
            "1. open": "21.87",
            "2. high": "22.28",
            "3. low": "21.66",
            "4. close": "22.01",
            "5. adjusted close": "22.01",
            "6. volume": "43704064",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-05": {
            "1. open": "22.48",
            "2. high": "22.67",
            "3. low": "21.8",
            "4. close": "21.82",
            "5. adjusted close": "21.82",
            "6. volume": "50709072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-04": {
            "1. open": "22.6",
            "2. high": "22.81",
            "3. low": "21.91",
            "4. close": "21.94",
            "5. adjusted close": "21.94",
            "6. volume": "40859776",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-03": {
            "1. open": "22.26",
            "2. high": "22.54",
            "3. low": "21.9",
            "4. close": "22.5",
            "5. adjusted close": "22.5",
            "6. volume": "39718324",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-02": {
            "1. open": "22.25",
            "2. high": "22.51",
            "3. low": "21.79",
            "4. close": "21.96",
            "5. adjusted close": "21.96",
            "6. volume": "42284388",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-30": {
            "1. open": "23.45",
            "2. high": "23.85",
            "3. low": "22.63",
            "4. close": "22.65",
            "5. adjusted close": "22.65",
            "6. volume": "39330188",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-29": {
            "1. open": "23.88",
            "2. high": "23.88",
            "3. low": "23.31",
            "4. close": "23.41",
            "5. adjusted close": "23.41",
            "6. volume": "33948304",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-28": {
            "1. open": "23.9",
            "2. high": "24.3",
            "3. low": "23.52",
            "4. close": "23.88",
            "5. adjusted close": "23.88",
            "6. volume": "43099160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-27": {
            "1. open": "23.65",
            "2. high": "24.69",
            "3. low": "23.6",
            "4. close": "24.19",
            "5. adjusted close": "24.19",
            "6. volume": "69811680",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-26": {
            "1. open": "23.88",
            "2. high": "23.99",
            "3. low": "23.17",
            "4. close": "23.6",
            "5. adjusted close": "23.6",
            "6. volume": "35880700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-23": {
            "1. open": "24.22",
            "2. high": "24.49",
            "3. low": "23.65",
            "4. close": "23.79",
            "5. adjusted close": "23.79",
            "6. volume": "40271252",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-22": {
            "1. open": "24.39",
            "2. high": "24.6",
            "3. low": "23.65",
            "4. close": "24.07",
            "5. adjusted close": "24.07",
            "6. volume": "50102836",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-21": {
            "1. open": "23.36",
            "2. high": "24.09",
            "3. low": "23.04",
            "4. close": "23.95",
            "5. adjusted close": "23.95",
            "6. volume": "53445164",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-20": {
            "1. open": "22.83",
            "2. high": "23.6",
            "3. low": "22.54",
            "4. close": "23.33",
            "5. adjusted close": "23.33",
            "6. volume": "55460100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-19": {
            "1. open": "23.19",
            "2. high": "24.1",
            "3. low": "22.37",
            "4. close": "22.85",
            "5. adjusted close": "22.85",
            "6. volume": "68411216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-16": {
            "1. open": "24.8",
            "2. high": "25.4",
            "3. low": "24.71",
            "4. close": "24.85",
            "5. adjusted close": "24.85",
            "6. volume": "42753680",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-15": {
            "1. open": "24.2",
            "2. high": "24.77",
            "3. low": "24.05",
            "4. close": "24.67",
            "5. adjusted close": "24.67",
            "6. volume": "41562912",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-14": {
            "1. open": "25.15",
            "2. high": "25.41",
            "3. low": "24.1",
            "4. close": "24.33",
            "5. adjusted close": "24.33",
            "6. volume": "39489152",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-13": {
            "1. open": "24.7",
            "2. high": "25.62",
            "3. low": "24.15",
            "4. close": "25.15",
            "5. adjusted close": "25.15",
            "6. volume": "70695176",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-12": {
            "1. open": "23.81",
            "2. high": "24.8",
            "3. low": "23.8",
            "4. close": "24.61",
            "5. adjusted close": "24.61",
            "6. volume": "76755840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-09": {
            "1. open": "23.97",
            "2. high": "24.65",
            "3. low": "23.57",
            "4. close": "23.74",
            "5. adjusted close": "23.74",
            "6. volume": "67571224",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-08": {
            "1. open": "24.36",
            "2. high": "24.66",
            "3. low": "23.6",
            "4. close": "24.14",
            "5. adjusted close": "24.14",
            "6. volume": "55273564",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-07": {
            "1. open": "24.6",
            "2. high": "25.2",
            "3. low": "24.0",
            "4. close": "24.66",
            "5. adjusted close": "24.66",
            "6. volume": "74061952",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-06": {
            "1. open": "23.6",
            "2. high": "25.98",
            "3. low": "23.19",
            "4. close": "24.67",
            "5. adjusted close": "24.67",
            "6. volume": "143785664",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-05": {
            "1. open": "21.7",
            "2. high": "23.62",
            "3. low": "21.69",
            "4. close": "23.62",
            "5. adjusted close": "23.62",
            "6. volume": "130821072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-31": {
            "1. open": "21.1",
            "2. high": "21.65",
            "3. low": "20.51",
            "4. close": "21.47",
            "5. adjusted close": "21.47",
            "6. volume": "45949264",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-30": {
            "1. open": "21.0",
            "2. high": "21.64",
            "3. low": "20.67",
            "4. close": "20.85",
            "5. adjusted close": "20.85",
            "6. volume": "62742984",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-29": {
            "1. open": "22.34",
            "2. high": "22.68",
            "3. low": "21.35",
            "4. close": "21.64",
            "5. adjusted close": "21.64",
            "6. volume": "51614720",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-26": {
            "1. open": "21.39",
            "2. high": "22.28",
            "3. low": "21.3",
            "4. close": "22.11",
            "5. adjusted close": "22.11",
            "6. volume": "45479148",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-25": {
            "1. open": "21.28",
            "2. high": "21.59",
            "3. low": "20.97",
            "4. close": "21.44",
            "5. adjusted close": "21.44",
            "6. volume": "43552664",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-24": {
            "1. open": "22.59",
            "2. high": "22.65",
            "3. low": "21.03",
            "4. close": "21.28",
            "5. adjusted close": "21.28",
            "6. volume": "58514184",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-23": {
            "1. open": "22.89",
            "2. high": "23.26",
            "3. low": "22.4",
            "4. close": "22.69",
            "5. adjusted close": "22.69",
            "6. volume": "57752108",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-22": {
            "1. open": "22.7",
            "2. high": "23.22",
            "3. low": "22.31",
            "4. close": "22.78",
            "5. adjusted close": "22.78",
            "6. volume": "67762008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-19": {
            "1. open": "21.98",
            "2. high": "22.74",
            "3. low": "21.58",
            "4. close": "22.65",
            "5. adjusted close": "22.65",
            "6. volume": "55656180",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-18": {
            "1. open": "22.11",
            "2. high": "22.18",
            "3. low": "21.78",
            "4. close": "21.98",
            "5. adjusted close": "21.98",
            "6. volume": "40702032",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-17": {
            "1. open": "22.0",
            "2. high": "22.62",
            "3. low": "21.6",
            "4. close": "22.09",
            "5. adjusted close": "22.09",
            "6. volume": "66027224",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-16": {
            "1. open": "21.76",
            "2. high": "22.22",
            "3. low": "21.3",
            "4. close": "22.0",
            "5. adjusted close": "22.0",
            "6. volume": "44595976",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-15": {
            "1. open": "21.71",
            "2. high": "22.0",
            "3. low": "20.95",
            "4. close": "21.76",
            "5. adjusted close": "21.76",
            "6. volume": "46262156",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-12": {
            "1. open": "22.66",
            "2. high": "22.88",
            "3. low": "21.81",
            "4. close": "21.88",
            "5. adjusted close": "21.88",
            "6. volume": "44040448",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-11": {
            "1. open": "23.0",
            "2. high": "23.3",
            "3. low": "22.1",
            "4. close": "22.47",
            "5. adjusted close": "22.47",
            "6. volume": "61420344",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-10": {
            "1. open": "21.93",
            "2. high": "23.02",
            "3. low": "21.92",
            "4. close": "22.99",
            "5. adjusted close": "22.99",
            "6. volume": "67544528",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-09": {
            "1. open": "22.18",
            "2. high": "24.3",
            "3. low": "20.55",
            "4. close": "21.41",
            "5. adjusted close": "21.41",
            "6. volume": "112801728",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-08": {
            "1. open": "21.8",
            "2. high": "22.68",
            "3. low": "21.59",
            "4. close": "22.54",
            "5. adjusted close": "22.54",
            "6. volume": "71264144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-05": {
            "1. open": "21.63",
            "2. high": "22.36",
            "3. low": "20.81",
            "4. close": "21.58",
            "5. adjusted close": "21.58",
            "6. volume": "76357392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-04": {
            "1. open": "20.8",
            "2. high": "21.35",
            "3. low": "20.7",
            "4. close": "21.3",
            "5. adjusted close": "21.3",
            "6. volume": "55094960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-03": {
            "1. open": "19.85",
            "2. high": "21.21",
            "3. low": "19.85",
            "4. close": "20.57",
            "5. adjusted close": "20.57",
            "6. volume": "76451936",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-02": {
            "1. open": "19.33",
            "2. high": "19.99",
            "3. low": "19.3",
            "4. close": "19.72",
            "5. adjusted close": "19.72",
            "6. volume": "46731804",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-01": {
            "1. open": "19.6",
            "2. high": "20.7",
            "3. low": "19.31",
            "4. close": "19.41",
            "5. adjusted close": "19.41",
            "6. volume": "62424284",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-28": {
            "1. open": "19.47",
            "2. high": "19.85",
            "3. low": "19.21",
            "4. close": "19.78",
            "5. adjusted close": "19.78",
            "6. volume": "47165336",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-27": {
            "1. open": "19.91",
            "2. high": "19.97",
            "3. low": "19.32",
            "4. close": "19.6",
            "5. adjusted close": "19.6",
            "6. volume": "40284664",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-26": {
            "1. open": "20.28",
            "2. high": "20.5",
            "3. low": "19.65",
            "4. close": "19.91",
            "5. adjusted close": "19.91",
            "6. volume": "36117780",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-25": {
            "1. open": "19.8",
            "2. high": "20.28",
            "3. low": "19.58",
            "4. close": "20.15",
            "5. adjusted close": "20.15",
            "6. volume": "38065508",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-24": {
            "1. open": "19.8",
            "2. high": "19.8",
            "3. low": "19.34",
            "4. close": "19.61",
            "5. adjusted close": "19.61",
            "6. volume": "43875632",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-21": {
            "1. open": "19.01",
            "2. high": "19.32",
            "3. low": "18.69",
            "4. close": "19.29",
            "5. adjusted close": "19.29",
            "6. volume": "22613148",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-20": {
            "1. open": "18.5",
            "2. high": "19.02",
            "3. low": "18.31",
            "4. close": "18.98",
            "5. adjusted close": "18.98",
            "6. volume": "36068368",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-19": {
            "1. open": "19.36",
            "2. high": "19.36",
            "3. low": "18.55",
            "4. close": "18.65",
            "5. adjusted close": "18.65",
            "6. volume": "43392472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-18": {
            "1. open": "19.45",
            "2. high": "19.58",
            "3. low": "19.0",
            "4. close": "19.56",
            "5. adjusted close": "19.56",
            "6. volume": "48004164",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-17": {
            "1. open": "20.75",
            "2. high": "20.75",
            "3. low": "19.2",
            "4. close": "19.47",
            "5. adjusted close": "19.47",
            "6. volume": "108543672",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-14": {
            "1. open": "18.49",
            "2. high": "18.9",
            "3. low": "18.4",
            "4. close": "18.87",
            "5. adjusted close": "18.87",
            "6. volume": "27488834",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-13": {
            "1. open": "18.46",
            "2. high": "18.65",
            "3. low": "18.18",
            "4. close": "18.49",
            "5. adjusted close": "18.49",
            "6. volume": "29012156",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-12": {
            "1. open": "17.84",
            "2. high": "18.46",
            "3. low": "17.74",
            "4. close": "18.45",
            "5. adjusted close": "18.45",
            "6. volume": "27298048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-11": {
            "1. open": "18.4",
            "2. high": "18.46",
            "3. low": "17.71",
            "4. close": "17.86",
            "5. adjusted close": "17.86",
            "6. volume": "42037988",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-10": {
            "1. open": "17.5",
            "2. high": "18.26",
            "3. low": "17.49",
            "4. close": "18.23",
            "5. adjusted close": "18.23",
            "6. volume": "45586220",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-07": {
            "1. open": "17.73",
            "2. high": "17.74",
            "3. low": "17.31",
            "4. close": "17.36",
            "5. adjusted close": "17.36",
            "6. volume": "22353646",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-06": {
            "1. open": "17.68",
            "2. high": "17.68",
            "3. low": "17.51",
            "4. close": "17.65",
            "5. adjusted close": "17.65",
            "6. volume": "11952207",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-05": {
            "1. open": "17.5",
            "2. high": "17.7",
            "3. low": "17.48",
            "4. close": "17.54",
            "5. adjusted close": "17.54",
            "6. volume": "12771408",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-04": {
            "1. open": "17.7",
            "2. high": "17.72",
            "3. low": "17.53",
            "4. close": "17.57",
            "5. adjusted close": "17.57",
            "6. volume": "16515470",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-03": {
            "1. open": "17.92",
            "2. high": "17.92",
            "3. low": "17.72",
            "4. close": "17.76",
            "5. adjusted close": "17.76",
            "6. volume": "17079526",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-31": {
            "1. open": "17.79",
            "2. high": "18.18",
            "3. low": "17.79",
            "4. close": "17.86",
            "5. adjusted close": "17.86",
            "6. volume": "31962068",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-30": {
            "1. open": "17.35",
            "2. high": "17.71",
            "3. low": "17.31",
            "4. close": "17.69",
            "5. adjusted close": "17.69",
            "6. volume": "31762464",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-29": {
            "1. open": "17.28",
            "2. high": "17.44",
            "3. low": "17.03",
            "4. close": "17.36",
            "5. adjusted close": "17.36",
            "6. volume": "28015798",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-28": {
            "1. open": "16.92",
            "2. high": "17.25",
            "3. low": "16.88",
            "4. close": "17.22",
            "5. adjusted close": "17.22",
            "6. volume": "19162532",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-27": {
            "1. open": "17.15",
            "2. high": "17.15",
            "3. low": "16.71",
            "4. close": "16.96",
            "5. adjusted close": "16.96",
            "6. volume": "25772252",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-24": {
            "1. open": "17.21",
            "2. high": "17.28",
            "3. low": "17.12",
            "4. close": "17.17",
            "5. adjusted close": "17.17",
            "6. volume": "15046362",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-23": {
            "1. open": "17.36",
            "2. high": "17.52",
            "3. low": "17.14",
            "4. close": "17.21",
            "5. adjusted close": "17.21",
            "6. volume": "18101412",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-22": {
            "1. open": "17.35",
            "2. high": "17.56",
            "3. low": "17.3",
            "4. close": "17.36",
            "5. adjusted close": "17.36",
            "6. volume": "13314320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-21": {
            "1. open": "17.55",
            "2. high": "17.55",
            "3. low": "17.3",
            "4. close": "17.34",
            "5. adjusted close": "17.34",
            "6. volume": "15016742",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-20": {
            "1. open": "17.73",
            "2. high": "17.78",
            "3. low": "17.45",
            "4. close": "17.62",
            "5. adjusted close": "17.62",
            "6. volume": "15607223",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-17": {
            "1. open": "17.59",
            "2. high": "17.89",
            "3. low": "17.35",
            "4. close": "17.74",
            "5. adjusted close": "17.74",
            "6. volume": "19297690",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-16": {
            "1. open": "17.37",
            "2. high": "17.77",
            "3. low": "17.31",
            "4. close": "17.53",
            "5. adjusted close": "17.53",
            "6. volume": "18329434",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-15": {
            "1. open": "17.26",
            "2. high": "17.57",
            "3. low": "17.23",
            "4. close": "17.49",
            "5. adjusted close": "17.49",
            "6. volume": "18180772",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-14": {
            "1. open": "17.46",
            "2. high": "17.57",
            "3. low": "17.19",
            "4. close": "17.24",
            "5. adjusted close": "17.24",
            "6. volume": "22541888",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-13": {
            "1. open": "17.5",
            "2. high": "17.6",
            "3. low": "17.18",
            "4. close": "17.57",
            "5. adjusted close": "17.57",
            "6. volume": "30490024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-10": {
            "1. open": "17.9",
            "2. high": "17.95",
            "3. low": "17.51",
            "4. close": "17.6",
            "5. adjusted close": "17.6",
            "6. volume": "34266676",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-09": {
            "1. open": "18.28",
            "2. high": "18.34",
            "3. low": "17.97",
            "4. close": "18.07",
            "5. adjusted close": "18.07",
            "6. volume": "21933450",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-08": {
            "1. open": "18.1",
            "2. high": "18.35",
            "3. low": "18.1",
            "4. close": "18.2",
            "5. adjusted close": "18.2",
            "6. volume": "19834108",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-30": {
            "1. open": "18.16",
            "2. high": "18.25",
            "3. low": "17.95",
            "4. close": "18.08",
            "5. adjusted close": "18.08",
            "6. volume": "20098206",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-29": {
            "1. open": "18.0",
            "2. high": "18.25",
            "3. low": "17.93",
            "4. close": "18.19",
            "5. adjusted close": "18.19",
            "6. volume": "22493020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-26": {
            "1. open": "18.02",
            "2. high": "18.16",
            "3. low": "17.83",
            "4. close": "18.0",
            "5. adjusted close": "18.0",
            "6. volume": "16504505",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-25": {
            "1. open": "18.5",
            "2. high": "18.69",
            "3. low": "17.9",
            "4. close": "18.0",
            "5. adjusted close": "18.0",
            "6. volume": "22014100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-24": {
            "1. open": "17.8",
            "2. high": "18.36",
            "3. low": "17.8",
            "4. close": "18.28",
            "5. adjusted close": "18.28",
            "6. volume": "21200550",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-23": {
            "1. open": "17.87",
            "2. high": "18.18",
            "3. low": "17.8",
            "4. close": "18.0",
            "5. adjusted close": "18.0",
            "6. volume": "14556272",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-22": {
            "1. open": "18.27",
            "2. high": "18.27",
            "3. low": "17.79",
            "4. close": "17.92",
            "5. adjusted close": "17.92",
            "6. volume": "22913980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-19": {
            "1. open": "17.91",
            "2. high": "18.34",
            "3. low": "17.8",
            "4. close": "18.28",
            "5. adjusted close": "18.28",
            "6. volume": "20177522",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-18": {
            "1. open": "17.6",
            "2. high": "17.93",
            "3. low": "17.51",
            "4. close": "17.93",
            "5. adjusted close": "17.93",
            "6. volume": "27226212",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-17": {
            "1. open": "17.75",
            "2. high": "17.75",
            "3. low": "17.25",
            "4. close": "17.66",
            "5. adjusted close": "17.66",
            "6. volume": "23123664",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-16": {
            "1. open": "18.33",
            "2. high": "18.38",
            "3. low": "17.48",
            "4. close": "17.5",
            "5. adjusted close": "17.5",
            "6. volume": "35923420",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-15": {
            "1. open": "18.31",
            "2. high": "18.4",
            "3. low": "18.0",
            "4. close": "18.33",
            "5. adjusted close": "18.33",
            "6. volume": "22463856",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-12": {
            "1. open": "18.05",
            "2. high": "18.55",
            "3. low": "18.0",
            "4. close": "18.52",
            "5. adjusted close": "18.52",
            "6. volume": "16762948",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-11": {
            "1. open": "18.3",
            "2. high": "18.46",
            "3. low": "17.98",
            "4. close": "18.07",
            "5. adjusted close": "18.07",
            "6. volume": "23587872",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-10": {
            "1. open": "18.49",
            "2. high": "18.5",
            "3. low": "18.21",
            "4. close": "18.36",
            "5. adjusted close": "18.36",
            "6. volume": "17442010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-09": {
            "1. open": "18.7",
            "2. high": "18.87",
            "3. low": "18.35",
            "4. close": "18.64",
            "5. adjusted close": "18.64",
            "6. volume": "22898404",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-05": {
            "1. open": "18.09",
            "2. high": "18.7",
            "3. low": "18.09",
            "4. close": "18.69",
            "5. adjusted close": "18.69",
            "6. volume": "41275384",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-04": {
            "1. open": "17.65",
            "2. high": "18.07",
            "3. low": "17.63",
            "4. close": "17.93",
            "5. adjusted close": "17.93",
            "6. volume": "32423450",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-03": {
            "1. open": "17.28",
            "2. high": "17.95",
            "3. low": "17.28",
            "4. close": "17.68",
            "5. adjusted close": "17.68",
            "6. volume": "33748972",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-02": {
            "1. open": "17.18",
            "2. high": "17.33",
            "3. low": "17.0",
            "4. close": "17.28",
            "5. adjusted close": "17.28",
            "6. volume": "22716216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-01": {
            "1. open": "17.05",
            "2. high": "17.32",
            "3. low": "17.0",
            "4. close": "17.16",
            "5. adjusted close": "17.16",
            "6. volume": "19185580",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-29": {
            "1. open": "16.6",
            "2. high": "16.99",
            "3. low": "16.58",
            "4. close": "16.93",
            "5. adjusted close": "16.93",
            "6. volume": "14887852",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-28": {
            "1. open": "16.71",
            "2. high": "16.84",
            "3. low": "16.5",
            "4. close": "16.56",
            "5. adjusted close": "16.56",
            "6. volume": "10706598",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-27": {
            "1. open": "16.53",
            "2. high": "16.93",
            "3. low": "16.53",
            "4. close": "16.72",
            "5. adjusted close": "16.72",
            "6. volume": "12228439",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-26": {
            "1. open": "16.73",
            "2. high": "16.74",
            "3. low": "16.43",
            "4. close": "16.53",
            "5. adjusted close": "16.53",
            "6. volume": "19147988",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-25": {
            "1. open": "17.0",
            "2. high": "17.0",
            "3. low": "16.6",
            "4. close": "16.74",
            "5. adjusted close": "16.74",
            "6. volume": "21394128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-22": {
            "1. open": "17.1",
            "2. high": "17.2",
            "3. low": "16.91",
            "4. close": "17.03",
            "5. adjusted close": "17.03",
            "6. volume": "13352531",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-21": {
            "1. open": "16.9",
            "2. high": "17.12",
            "3. low": "16.81",
            "4. close": "17.1",
            "5. adjusted close": "17.1",
            "6. volume": "21326180",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-20": {
            "1. open": "17.14",
            "2. high": "17.17",
            "3. low": "16.81",
            "4. close": "16.9",
            "5. adjusted close": "16.9",
            "6. volume": "20944440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-19": {
            "1. open": "17.33",
            "2. high": "17.35",
            "3. low": "17.11",
            "4. close": "17.23",
            "5. adjusted close": "17.23",
            "6. volume": "19152198",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-18": {
            "1. open": "17.37",
            "2. high": "17.49",
            "3. low": "17.21",
            "4. close": "17.33",
            "5. adjusted close": "17.33",
            "6. volume": "21120164",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-15": {
            "1. open": "16.91",
            "2. high": "17.38",
            "3. low": "16.81",
            "4. close": "17.36",
            "5. adjusted close": "17.36",
            "6. volume": "34339636",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-14": {
            "1. open": "16.41",
            "2. high": "17.09",
            "3. low": "16.4",
            "4. close": "16.97",
            "5. adjusted close": "16.97",
            "6. volume": "65009592",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-13": {
            "1. open": "16.37",
            "2. high": "16.45",
            "3. low": "16.18",
            "4. close": "16.32",
            "5. adjusted close": "16.32",
            "6. volume": "18518102",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-12": {
            "1. open": "16.37",
            "2. high": "16.4",
            "3. low": "16.17",
            "4. close": "16.37",
            "5. adjusted close": "16.37",
            "6. volume": "20449876",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-11": {
            "1. open": "16.08",
            "2. high": "16.43",
            "3. low": "15.95",
            "4. close": "16.37",
            "5. adjusted close": "16.37",
            "6. volume": "23353552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-08": {
            "1. open": "15.83",
            "2. high": "16.06",
            "3. low": "15.74",
            "4. close": "16.03",
            "5. adjusted close": "16.03",
            "6. volume": "22098112",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-07": {
            "1. open": "16.26",
            "2. high": "16.35",
            "3. low": "15.79",
            "4. close": "15.81",
            "5. adjusted close": "15.81",
            "6. volume": "37421892",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-06": {
            "1. open": "16.32",
            "2. high": "16.4",
            "3. low": "16.15",
            "4. close": "16.26",
            "5. adjusted close": "16.26",
            "6. volume": "20018552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-05": {
            "1. open": "16.58",
            "2. high": "16.65",
            "3. low": "16.29",
            "4. close": "16.43",
            "5. adjusted close": "16.43",
            "6. volume": "23885032",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-04": {
            "1. open": "16.29",
            "2. high": "16.59",
            "3. low": "16.2",
            "4. close": "16.57",
            "5. adjusted close": "16.57",
            "6. volume": "31541344",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-01": {
            "1. open": "16.19",
            "2. high": "16.55",
            "3. low": "16.16",
            "4. close": "16.26",
            "5. adjusted close": "16.26",
            "6. volume": "29008520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-31": {
            "1. open": "16.16",
            "2. high": "16.3",
            "3. low": "16.02",
            "4. close": "16.29",
            "5. adjusted close": "16.29",
            "6. volume": "21171428",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-30": {
            "1. open": "16.51",
            "2. high": "16.51",
            "3. low": "16.03",
            "4. close": "16.16",
            "5. adjusted close": "16.16",
            "6. volume": "36525476",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-29": {
            "1. open": "17.8",
            "2. high": "17.91",
            "3. low": "17.53",
            "4. close": "17.63",
            "5. adjusted close": "17.63",
            "6. volume": "38598032",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-28": {
            "1. open": "17.65",
            "2. high": "18.02",
            "3. low": "17.63",
            "4. close": "17.68",
            "5. adjusted close": "17.68",
            "6. volume": "39316044",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-25": {
            "1. open": "17.26",
            "2. high": "17.6",
            "3. low": "17.18",
            "4. close": "17.54",
            "5. adjusted close": "17.54",
            "6. volume": "29017776",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-24": {
            "1. open": "17.27",
            "2. high": "17.41",
            "3. low": "16.85",
            "4. close": "17.26",
            "5. adjusted close": "17.26",
            "6. volume": "52382732",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-23": {
            "1. open": "16.48",
            "2. high": "16.79",
            "3. low": "16.43",
            "4. close": "16.71",
            "5. adjusted close": "16.71",
            "6. volume": "28487870",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-22": {
            "1. open": "16.18",
            "2. high": "16.86",
            "3. low": "16.16",
            "4. close": "16.54",
            "5. adjusted close": "16.54",
            "6. volume": "49034988",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-21": {
            "1. open": "15.85",
            "2. high": "16.31",
            "3. low": "15.8",
            "4. close": "16.26",
            "5. adjusted close": "16.26",
            "6. volume": "32822990",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-18": {
            "1. open": "15.52",
            "2. high": "15.99",
            "3. low": "15.52",
            "4. close": "15.85",
            "5. adjusted close": "15.85",
            "6. volume": "24702432",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-17": {
            "1. open": "15.95",
            "2. high": "15.98",
            "3. low": "15.5",
            "4. close": "15.58",
            "5. adjusted close": "15.58",
            "6. volume": "21195076",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-16": {
            "1. open": "15.96",
            "2. high": "16.12",
            "3. low": "15.92",
            "4. close": "15.97",
            "5. adjusted close": "15.97",
            "6. volume": "21744162",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-15": {
            "1. open": "16.0",
            "2. high": "16.09",
            "3. low": "15.79",
            "4. close": "15.99",
            "5. adjusted close": "15.99",
            "6. volume": "27562440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-14": {
            "1. open": "15.66",
            "2. high": "16.19",
            "3. low": "15.65",
            "4. close": "16.0",
            "5. adjusted close": "16.0",
            "6. volume": "53523568",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-11": {
            "1. open": "15.38",
            "2. high": "15.88",
            "3. low": "15.3",
            "4. close": "15.62",
            "5. adjusted close": "15.62",
            "6. volume": "25197740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-10": {
            "1. open": "15.56",
            "2. high": "15.75",
            "3. low": "15.32",
            "4. close": "15.37",
            "5. adjusted close": "15.37",
            "6. volume": "16728262",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-09": {
            "1. open": "15.4",
            "2. high": "15.72",
            "3. low": "15.35",
            "4. close": "15.48",
            "5. adjusted close": "15.48",
            "6. volume": "20920588",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-08": {
            "1. open": "15.34",
            "2. high": "15.44",
            "3. low": "15.27",
            "4. close": "15.43",
            "5. adjusted close": "15.43",
            "6. volume": "12862336",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-07": {
            "1. open": "15.63",
            "2. high": "15.64",
            "3. low": "15.35",
            "4. close": "15.37",
            "5. adjusted close": "15.37",
            "6. volume": "13978190",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-04": {
            "1. open": "15.66",
            "2. high": "15.75",
            "3. low": "15.45",
            "4. close": "15.56",
            "5. adjusted close": "15.56",
            "6. volume": "11470956",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-03": {
            "1. open": "15.46",
            "2. high": "15.74",
            "3. low": "15.4",
            "4. close": "15.65",
            "5. adjusted close": "15.65",
            "6. volume": "17498432",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-02": {
            "1. open": "15.43",
            "2. high": "15.46",
            "3. low": "15.33",
            "4. close": "15.43",
            "5. adjusted close": "15.43",
            "6. volume": "11642834",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-01": {
            "1. open": "15.36",
            "2. high": "15.46",
            "3. low": "15.32",
            "4. close": "15.41",
            "5. adjusted close": "15.41",
            "6. volume": "11637056",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-30": {
            "1. open": "15.32",
            "2. high": "15.52",
            "3. low": "15.27",
            "4. close": "15.3",
            "5. adjusted close": "15.3",
            "6. volume": "17229800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-27": {
            "1. open": "15.28",
            "2. high": "15.44",
            "3. low": "15.16",
            "4. close": "15.32",
            "5. adjusted close": "15.32",
            "6. volume": "13308305",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-26": {
            "1. open": "15.3",
            "2. high": "15.45",
            "3. low": "15.27",
            "4. close": "15.3",
            "5. adjusted close": "15.3",
            "6. volume": "11124136",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-25": {
            "1. open": "15.54",
            "2. high": "15.57",
            "3. low": "15.2",
            "4. close": "15.29",
            "5. adjusted close": "15.29",
            "6. volume": "14538293",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-24": {
            "1. open": "15.42",
            "2. high": "15.61",
            "3. low": "15.37",
            "4. close": "15.55",
            "5. adjusted close": "15.55",
            "6. volume": "10838698",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-23": {
            "1. open": "15.45",
            "2. high": "15.75",
            "3. low": "15.4",
            "4. close": "15.42",
            "5. adjusted close": "15.42",
            "6. volume": "9391127",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-20": {
            "1. open": "15.3",
            "2. high": "15.5",
            "3. low": "15.26",
            "4. close": "15.47",
            "5. adjusted close": "15.47",
            "6. volume": "12263486",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-19": {
            "1. open": "15.6",
            "2. high": "15.74",
            "3. low": "15.15",
            "4. close": "15.23",
            "5. adjusted close": "15.23",
            "6. volume": "16808502",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-18": {
            "1. open": "15.44",
            "2. high": "15.68",
            "3. low": "15.39",
            "4. close": "15.64",
            "5. adjusted close": "15.64",
            "6. volume": "15922866",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-17": {
            "1. open": "15.7",
            "2. high": "15.73",
            "3. low": "15.38",
            "4. close": "15.47",
            "5. adjusted close": "15.47",
            "6. volume": "21754514",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-16": {
            "1. open": "15.44",
            "2. high": "15.86",
            "3. low": "15.44",
            "4. close": "15.8",
            "5. adjusted close": "15.8",
            "6. volume": "27412794",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-13": {
            "1. open": "15.11",
            "2. high": "15.55",
            "3. low": "15.1",
            "4. close": "15.44",
            "5. adjusted close": "15.44",
            "6. volume": "25679720",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-12": {
            "1. open": "15.13",
            "2. high": "15.26",
            "3. low": "15.06",
            "4. close": "15.11",
            "5. adjusted close": "15.11",
            "6. volume": "12719215",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-11": {
            "1. open": "15.06",
            "2. high": "15.21",
            "3. low": "15.0",
            "4. close": "15.18",
            "5. adjusted close": "15.18",
            "6. volume": "21882646",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-10": {
            "1. open": "14.89",
            "2. high": "15.13",
            "3. low": "14.8",
            "4. close": "15.1",
            "5. adjusted close": "15.1",
            "6. volume": "24853140",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-09": {
            "1. open": "14.62",
            "2. high": "14.88",
            "3. low": "14.6",
            "4. close": "14.85",
            "5. adjusted close": "14.85",
            "6. volume": "20120548",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-06": {
            "1. open": "14.63",
            "2. high": "14.83",
            "3. low": "14.58",
            "4. close": "14.67",
            "5. adjusted close": "14.67",
            "6. volume": "14362651",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-05": {
            "1. open": "14.44",
            "2. high": "14.69",
            "3. low": "14.4",
            "4. close": "14.64",
            "5. adjusted close": "14.64",
            "6. volume": "11016645",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-04": {
            "1. open": "14.52",
            "2. high": "14.54",
            "3. low": "14.28",
            "4. close": "14.48",
            "5. adjusted close": "14.48",
            "6. volume": "15598498",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-03": {
            "1. open": "14.62",
            "2. high": "14.71",
            "3. low": "14.49",
            "4. close": "14.51",
            "5. adjusted close": "14.51",
            "6. volume": "11771279",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-30": {
            "1. open": "14.7",
            "2. high": "14.71",
            "3. low": "14.56",
            "4. close": "14.6",
            "5. adjusted close": "14.6",
            "6. volume": "10788388",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-29": {
            "1. open": "14.75",
            "2. high": "14.89",
            "3. low": "14.64",
            "4. close": "14.65",
            "5. adjusted close": "14.65",
            "6. volume": "13469457",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-28": {
            "1. open": "14.66",
            "2. high": "14.77",
            "3. low": "14.53",
            "4. close": "14.74",
            "5. adjusted close": "14.74",
            "6. volume": "11456055",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-27": {
            "1. open": "14.71",
            "2. high": "14.76",
            "3. low": "14.6",
            "4. close": "14.67",
            "5. adjusted close": "14.67",
            "6. volume": "12248844",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-26": {
            "1. open": "15.05",
            "2. high": "15.2",
            "3. low": "14.66",
            "4. close": "14.79",
            "5. adjusted close": "14.79",
            "6. volume": "29947336",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-23": {
            "1. open": "14.53",
            "2. high": "14.69",
            "3. low": "14.46",
            "4. close": "14.67",
            "5. adjusted close": "14.67",
            "6. volume": "10425488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-22": {
            "1. open": "14.47",
            "2. high": "14.63",
            "3. low": "14.38",
            "4. close": "14.5",
            "5. adjusted close": "14.5",
            "6. volume": "13120489",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-21": {
            "1. open": "14.31",
            "2. high": "14.49",
            "3. low": "14.25",
            "4. close": "14.48",
            "5. adjusted close": "14.48",
            "6. volume": "7991373",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-20": {
            "1. open": "14.39",
            "2. high": "14.51",
            "3. low": "14.31",
            "4. close": "14.35",
            "5. adjusted close": "14.35",
            "6. volume": "8975264",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-19": {
            "1. open": "14.52",
            "2. high": "14.58",
            "3. low": "14.3",
            "4. close": "14.3",
            "5. adjusted close": "14.3",
            "6. volume": "12746077",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-16": {
            "1. open": "14.58",
            "2. high": "14.64",
            "3. low": "14.47",
            "4. close": "14.62",
            "5. adjusted close": "14.62",
            "6. volume": "12716037",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-15": {
            "1. open": "14.58",
            "2. high": "14.73",
            "3. low": "14.54",
            "4. close": "14.57",
            "5. adjusted close": "14.57",
            "6. volume": "13674464",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-14": {
            "1. open": "14.64",
            "2. high": "14.68",
            "3. low": "14.51",
            "4. close": "14.65",
            "5. adjusted close": "14.65",
            "6. volume": "9857792",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-13": {
            "1. open": "14.79",
            "2. high": "14.79",
            "3. low": "14.53",
            "4. close": "14.64",
            "5. adjusted close": "14.64",
            "6. volume": "12372589",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-12": {
            "1. open": "14.53",
            "2. high": "14.84",
            "3. low": "14.46",
            "4. close": "14.79",
            "5. adjusted close": "14.79",
            "6. volume": "27104196",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-09": {
            "1. open": "14.59",
            "2. high": "14.62",
            "3. low": "14.41",
            "4. close": "14.42",
            "5. adjusted close": "14.42",
            "6. volume": "10318148",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-08": {
            "1. open": "14.34",
            "2. high": "14.66",
            "3. low": "14.27",
            "4. close": "14.57",
            "5. adjusted close": "14.57",
            "6. volume": "18013520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-07": {
            "1. open": "14.41",
            "2. high": "14.48",
            "3. low": "14.23",
            "4. close": "14.34",
            "5. adjusted close": "14.34",
            "6. volume": "13383679",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-06": {
            "1. open": "14.5",
            "2. high": "14.54",
            "3. low": "14.39",
            "4. close": "14.42",
            "5. adjusted close": "14.42",
            "6. volume": "13697243",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-05": {
            "1. open": "14.43",
            "2. high": "14.52",
            "3. low": "14.36",
            "4. close": "14.5",
            "5. adjusted close": "14.5",
            "6. volume": "16675316",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-30": {
            "1. open": "14.41",
            "2. high": "14.57",
            "3. low": "14.34",
            "4. close": "14.52",
            "5. adjusted close": "14.52",
            "6. volume": "16932544",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-29": {
            "1. open": "14.1",
            "2. high": "14.59",
            "3. low": "14.08",
            "4. close": "14.5",
            "5. adjusted close": "14.5",
            "6. volume": "28445696",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-28": {
            "1. open": "14.08",
            "2. high": "14.2",
            "3. low": "14.0",
            "4. close": "14.06",
            "5. adjusted close": "14.06",
            "6. volume": "17162644",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-25": {
            "1. open": "14.35",
            "2. high": "14.53",
            "3. low": "14.26",
            "4. close": "14.27",
            "5. adjusted close": "14.27",
            "6. volume": "18754124",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-24": {
            "1. open": "14.36",
            "2. high": "14.5",
            "3. low": "14.24",
            "4. close": "14.35",
            "5. adjusted close": "14.35",
            "6. volume": "14346527",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-23": {
            "1. open": "14.21",
            "2. high": "14.49",
            "3. low": "14.21",
            "4. close": "14.37",
            "5. adjusted close": "14.37",
            "6. volume": "17876472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-22": {
            "1. open": "14.11",
            "2. high": "14.35",
            "3. low": "14.04",
            "4. close": "14.34",
            "5. adjusted close": "14.34",
            "6. volume": "21126032",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-21": {
            "1. open": "14.3",
            "2. high": "14.4",
            "3. low": "14.08",
            "4. close": "14.09",
            "5. adjusted close": "14.09",
            "6. volume": "20448512",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-18": {
            "1. open": "14.36",
            "2. high": "14.63",
            "3. low": "14.2",
            "4. close": "14.44",
            "5. adjusted close": "14.44",
            "6. volume": "22576204",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-17": {
            "1. open": "14.37",
            "2. high": "14.46",
            "3. low": "14.27",
            "4. close": "14.38",
            "5. adjusted close": "14.38",
            "6. volume": "15225860",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-16": {
            "1. open": "14.31",
            "2. high": "14.45",
            "3. low": "14.17",
            "4. close": "14.3",
            "5. adjusted close": "14.3",
            "6. volume": "19207732",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-15": {
            "1. open": "14.85",
            "2. high": "14.89",
            "3. low": "14.29",
            "4. close": "14.32",
            "5. adjusted close": "14.32",
            "6. volume": "38631488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-14": {
            "1. open": "14.93",
            "2. high": "15.16",
            "3. low": "14.78",
            "4. close": "14.9",
            "5. adjusted close": "14.9",
            "6. volume": "23764760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-11": {
            "1. open": "14.85",
            "2. high": "15.05",
            "3. low": "14.78",
            "4. close": "14.96",
            "5. adjusted close": "14.96",
            "6. volume": "38486264",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-10": {
            "1. open": "14.56",
            "2. high": "14.97",
            "3. low": "14.42",
            "4. close": "14.92",
            "5. adjusted close": "14.92",
            "6. volume": "41373808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-09": {
            "1. open": "14.6",
            "2. high": "14.73",
            "3. low": "14.45",
            "4. close": "14.56",
            "5. adjusted close": "14.56",
            "6. volume": "24147124",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-08": {
            "1. open": "13.99",
            "2. high": "14.68",
            "3. low": "13.9",
            "4. close": "14.57",
            "5. adjusted close": "14.57",
            "6. volume": "55806280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-04": {
            "1. open": "13.93",
            "2. high": "14.13",
            "3. low": "13.84",
            "4. close": "14.03",
            "5. adjusted close": "14.03",
            "6. volume": "23152912",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-03": {
            "1. open": "14.13",
            "2. high": "14.18",
            "3. low": "13.86",
            "4. close": "13.92",
            "5. adjusted close": "13.92",
            "6. volume": "32628324",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-02": {
            "1. open": "13.9",
            "2. high": "14.13",
            "3. low": "13.81",
            "4. close": "14.12",
            "5. adjusted close": "14.12",
            "6. volume": "44692200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-01": {
            "1. open": "13.9",
            "2. high": "13.99",
            "3. low": "13.72",
            "4. close": "13.89",
            "5. adjusted close": "13.89",
            "6. volume": "35861656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-31": {
            "1. open": "14.0",
            "2. high": "14.19",
            "3. low": "13.74",
            "4. close": "13.85",
            "5. adjusted close": "13.85",
            "6. volume": "52112836",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-28": {
            "1. open": "13.6",
            "2. high": "14.09",
            "3. low": "13.46",
            "4. close": "13.88",
            "5. adjusted close": "13.88",
            "6. volume": "122517576",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-27": {
            "1. open": "12.96",
            "2. high": "13.02",
            "3. low": "12.63",
            "4. close": "12.81",
            "5. adjusted close": "12.81",
            "6. volume": "28879244",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-26": {
            "1. open": "13.05",
            "2. high": "13.17",
            "3. low": "12.87",
            "4. close": "12.96",
            "5. adjusted close": "12.96",
            "6. volume": "27132608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-25": {
            "1. open": "12.85",
            "2. high": "13.29",
            "3. low": "12.81",
            "4. close": "13.1",
            "5. adjusted close": "13.1",
            "6. volume": "34572888",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-24": {
            "1. open": "12.9",
            "2. high": "12.98",
            "3. low": "12.75",
            "4. close": "12.88",
            "5. adjusted close": "12.88",
            "6. volume": "26406036",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-21": {
            "1. open": "12.29",
            "2. high": "12.8",
            "3. low": "12.24",
            "4. close": "12.75",
            "5. adjusted close": "12.75",
            "6. volume": "30577444",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-20": {
            "1. open": "12.61",
            "2. high": "12.63",
            "3. low": "12.29",
            "4. close": "12.33",
            "5. adjusted close": "12.33",
            "6. volume": "20526108",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-19": {
            "1. open": "12.72",
            "2. high": "12.72",
            "3. low": "12.44",
            "4. close": "12.58",
            "5. adjusted close": "12.58",
            "6. volume": "14072353",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-18": {
            "1. open": "12.77",
            "2. high": "12.87",
            "3. low": "12.66",
            "4. close": "12.73",
            "5. adjusted close": "12.73",
            "6. volume": "19102152",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-17": {
            "1. open": "12.68",
            "2. high": "12.78",
            "3. low": "12.54",
            "4. close": "12.75",
            "5. adjusted close": "12.75",
            "6. volume": "19389732",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-14": {
            "1. open": "12.57",
            "2. high": "12.64",
            "3. low": "12.46",
            "4. close": "12.56",
            "5. adjusted close": "12.56",
            "6. volume": "13909210",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-13": {
            "1. open": "12.6",
            "2. high": "12.67",
            "3. low": "12.48",
            "4. close": "12.65",
            "5. adjusted close": "12.65",
            "6. volume": "16402377",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-12": {
            "1. open": "12.44",
            "2. high": "12.64",
            "3. low": "12.22",
            "4. close": "12.57",
            "5. adjusted close": "12.57",
            "6. volume": "25242056",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-11": {
            "1. open": "12.65",
            "2. high": "12.77",
            "3. low": "12.38",
            "4. close": "12.52",
            "5. adjusted close": "12.52",
            "6. volume": "28818924",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-10": {
            "1. open": "12.85",
            "2. high": "12.97",
            "3. low": "12.6",
            "4. close": "12.65",
            "5. adjusted close": "12.65",
            "6. volume": "25169800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-07": {
            "1. open": "12.8",
            "2. high": "12.97",
            "3. low": "12.69",
            "4. close": "12.78",
            "5. adjusted close": "12.78",
            "6. volume": "15244229",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-06": {
            "1. open": "12.88",
            "2. high": "12.89",
            "3. low": "12.63",
            "4. close": "12.8",
            "5. adjusted close": "12.8",
            "6. volume": "19235626",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-05": {
            "1. open": "13.17",
            "2. high": "13.26",
            "3. low": "12.81",
            "4. close": "12.86",
            "5. adjusted close": "12.86",
            "6. volume": "23288180",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-04": {
            "1. open": "12.81",
            "2. high": "13.17",
            "3. low": "12.76",
            "4. close": "13.12",
            "5. adjusted close": "13.12",
            "6. volume": "33715820",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-03": {
            "1. open": "12.7",
            "2. high": "12.96",
            "3. low": "12.65",
            "4. close": "12.88",
            "5. adjusted close": "12.88",
            "6. volume": "24412660",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-28": {
            "1. open": "12.6",
            "2. high": "12.78",
            "3. low": "12.4",
            "4. close": "12.7",
            "5. adjusted close": "12.7",
            "6. volume": "21277038",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-27": {
            "1. open": "12.72",
            "2. high": "12.99",
            "3. low": "12.61",
            "4. close": "12.65",
            "5. adjusted close": "12.65",
            "6. volume": "21425102",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-26": {
            "1. open": "12.63",
            "2. high": "12.76",
            "3. low": "12.42",
            "4. close": "12.69",
            "5. adjusted close": "12.69",
            "6. volume": "28638004",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-25": {
            "1. open": "13.15",
            "2. high": "13.17",
            "3. low": "12.66",
            "4. close": "12.71",
            "5. adjusted close": "12.71",
            "6. volume": "37004740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-24": {
            "1. open": "13.43",
            "2. high": "13.43",
            "3. low": "12.96",
            "4. close": "13.14",
            "5. adjusted close": "13.14",
            "6. volume": "28056240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-21": {
            "1. open": "13.63",
            "2. high": "13.88",
            "3. low": "13.43",
            "4. close": "13.56",
            "5. adjusted close": "13.56",
            "6. volume": "22021646",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-20": {
            "1. open": "13.76",
            "2. high": "14.11",
            "3. low": "13.63",
            "4. close": "13.64",
            "5. adjusted close": "13.64",
            "6. volume": "45384168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-19": {
            "1. open": "13.45",
            "2. high": "13.77",
            "3. low": "13.43",
            "4. close": "13.62",
            "5. adjusted close": "13.62",
            "6. volume": "27431230",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-18": {
            "1. open": "13.68",
            "2. high": "13.68",
            "3. low": "13.4",
            "4. close": "13.46",
            "5. adjusted close": "13.46",
            "6. volume": "23597792",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-17": {
            "1. open": "13.58",
            "2. high": "13.77",
            "3. low": "13.45",
            "4. close": "13.7",
            "5. adjusted close": "13.7",
            "6. volume": "32160680",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-14": {
            "1. open": "13.44",
            "2. high": "13.54",
            "3. low": "13.33",
            "4. close": "13.5",
            "5. adjusted close": "13.5",
            "6. volume": "21075188",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-13": {
            "1. open": "13.41",
            "2. high": "13.59",
            "3. low": "13.31",
            "4. close": "13.41",
            "5. adjusted close": "13.41",
            "6. volume": "28835288",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-12": {
            "1. open": "13.52",
            "2. high": "13.55",
            "3. low": "13.32",
            "4. close": "13.38",
            "5. adjusted close": "13.38",
            "6. volume": "25396886",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-11": {
            "1. open": "13.6",
            "2. high": "13.72",
            "3. low": "13.4",
            "4. close": "13.52",
            "5. adjusted close": "13.52",
            "6. volume": "36176520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-10": {
            "1. open": "13.03",
            "2. high": "13.57",
            "3. low": "13.03",
            "4. close": "13.48",
            "5. adjusted close": "13.48",
            "6. volume": "39720912",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-07": {
            "1. open": "12.9",
            "2. high": "12.96",
            "3. low": "12.62",
            "4. close": "12.95",
            "5. adjusted close": "12.95",
            "6. volume": "16580145",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-30": {
            "1. open": "13.03",
            "2. high": "13.1",
            "3. low": "12.95",
            "4. close": "12.98",
            "5. adjusted close": "12.98",
            "6. volume": "9731090",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-29": {
            "1. open": "13.19",
            "2. high": "13.21",
            "3. low": "12.96",
            "4. close": "13.09",
            "5. adjusted close": "13.09",
            "6. volume": "11068008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-28": {
            "1. open": "13.13",
            "2. high": "13.22",
            "3. low": "13.0",
            "4. close": "13.09",
            "5. adjusted close": "13.09",
            "6. volume": "12249246",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-27": {
            "1. open": "13.07",
            "2. high": "13.22",
            "3. low": "12.94",
            "4. close": "13.07",
            "5. adjusted close": "13.07",
            "6. volume": "15980804",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-24": {
            "1. open": "13.05",
            "2. high": "13.34",
            "3. low": "12.99",
            "4. close": "13.18",
            "5. adjusted close": "13.18",
            "6. volume": "19463658",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-23": {
            "1. open": "13.11",
            "2. high": "13.24",
            "3. low": "13.03",
            "4. close": "13.07",
            "5. adjusted close": "13.07",
            "6. volume": "20695864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-22": {
            "1. open": "12.7",
            "2. high": "13.17",
            "3. low": "12.67",
            "4. close": "13.09",
            "5. adjusted close": "13.09",
            "6. volume": "26193844",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-21": {
            "1. open": "12.53",
            "2. high": "12.75",
            "3. low": "12.52",
            "4. close": "12.68",
            "5. adjusted close": "12.68",
            "6. volume": "13073519",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-20": {
            "1. open": "12.65",
            "2. high": "12.72",
            "3. low": "12.37",
            "4. close": "12.48",
            "5. adjusted close": "12.48",
            "6. volume": "23120108",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-17": {
            "1. open": "13.07",
            "2. high": "13.07",
            "3. low": "12.6",
            "4. close": "12.63",
            "5. adjusted close": "12.63",
            "6. volume": "34698284",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-16": {
            "1. open": "13.18",
            "2. high": "13.21",
            "3. low": "12.95",
            "4. close": "13.1",
            "5. adjusted close": "13.1",
            "6. volume": "20240560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-15": {
            "1. open": "13.05",
            "2. high": "13.21",
            "3. low": "13.02",
            "4. close": "13.2",
            "5. adjusted close": "13.2",
            "6. volume": "13451034",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-14": {
            "1. open": "13.09",
            "2. high": "13.21",
            "3. low": "12.95",
            "4. close": "13.11",
            "5. adjusted close": "13.11",
            "6. volume": "27787824",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-13": {
            "1. open": "12.99",
            "2. high": "13.26",
            "3. low": "12.87",
            "4. close": "13.01",
            "5. adjusted close": "13.01",
            "6. volume": "15708051",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-10": {
            "1. open": "13.1",
            "2. high": "13.14",
            "3. low": "12.89",
            "4. close": "13.06",
            "5. adjusted close": "13.06",
            "6. volume": "16978194",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-09": {
            "1. open": "13.3",
            "2. high": "13.54",
            "3. low": "13.0",
            "4. close": "13.06",
            "5. adjusted close": "13.06",
            "6. volume": "15049866",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-08": {
            "1. open": "13.17",
            "2. high": "13.51",
            "3. low": "13.14",
            "4. close": "13.4",
            "5. adjusted close": "13.4",
            "6. volume": "24067676",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-07": {
            "1. open": "12.99",
            "2. high": "13.26",
            "3. low": "12.91",
            "4. close": "13.14",
            "5. adjusted close": "13.14",
            "6. volume": "11359405",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-06": {
            "1. open": "13.35",
            "2. high": "13.36",
            "3. low": "12.98",
            "4. close": "13.04",
            "5. adjusted close": "13.04",
            "6. volume": "30556890",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-03": {
            "1. open": "13.7",
            "2. high": "13.75",
            "3. low": "13.3",
            "4. close": "13.45",
            "5. adjusted close": "13.45",
            "6. volume": "31519688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-02": {
            "1. open": "14.09",
            "2. high": "14.11",
            "3. low": "13.79",
            "4. close": "13.85",
            "5. adjusted close": "13.85",
            "6. volume": "17035256",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-31": {
            "1. open": "13.81",
            "2. high": "14.2",
            "3. low": "13.81",
            "4. close": "14.14",
            "5. adjusted close": "14.14",
            "6. volume": "11625570",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-30": {
            "1. open": "13.87",
            "2. high": "14.12",
            "3. low": "13.79",
            "4. close": "13.99",
            "5. adjusted close": "13.99",
            "6. volume": "15207943",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-27": {
            "1. open": "13.4",
            "2. high": "14.05",
            "3. low": "13.35",
            "4. close": "13.87",
            "5. adjusted close": "13.87",
            "6. volume": "29222286",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-26": {
            "1. open": "13.73",
            "2. high": "13.8",
            "3. low": "13.36",
            "4. close": "13.38",
            "5. adjusted close": "13.38",
            "6. volume": "18982840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-25": {
            "1. open": "13.83",
            "2. high": "13.88",
            "3. low": "13.67",
            "4. close": "13.81",
            "5. adjusted close": "13.81",
            "6. volume": "15299520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-24": {
            "1. open": "13.9",
            "2. high": "14.04",
            "3. low": "13.64",
            "4. close": "13.79",
            "5. adjusted close": "13.79",
            "6. volume": "17511500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-23": {
            "1. open": "13.69",
            "2. high": "14.01",
            "3. low": "13.6",
            "4. close": "13.8",
            "5. adjusted close": "13.8",
            "6. volume": "18544536",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-20": {
            "1. open": "14.34",
            "2. high": "14.43",
            "3. low": "13.0",
            "4. close": "13.58",
            "5. adjusted close": "13.58",
            "6. volume": "33758324",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-19": {
            "1. open": "14.43",
            "2. high": "15.07",
            "3. low": "14.26",
            "4. close": "14.31",
            "5. adjusted close": "14.31",
            "6. volume": "22481632",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-18": {
            "1. open": "14.35",
            "2. high": "14.65",
            "3. low": "14.23",
            "4. close": "14.36",
            "5. adjusted close": "14.36",
            "6. volume": "19820002",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-17": {
            "1. open": "14.5",
            "2. high": "14.58",
            "3. low": "14.21",
            "4. close": "14.29",
            "5. adjusted close": "14.29",
            "6. volume": "22284626",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-16": {
            "1. open": "15.4",
            "2. high": "15.42",
            "3. low": "14.42",
            "4. close": "14.55",
            "5. adjusted close": "14.55",
            "6. volume": "50299512",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-13": {
            "1. open": "15.3",
            "2. high": "15.58",
            "3. low": "15.28",
            "4. close": "15.38",
            "5. adjusted close": "15.38",
            "6. volume": "16991852",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-12": {
            "1. open": "15.42",
            "2. high": "15.82",
            "3. low": "15.37",
            "4. close": "15.48",
            "5. adjusted close": "15.48",
            "6. volume": "24409044",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-11": {
            "1. open": "15.77",
            "2. high": "15.88",
            "3. low": "15.45",
            "4. close": "15.51",
            "5. adjusted close": "15.51",
            "6. volume": "19668788",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-10": {
            "1. open": "15.94",
            "2. high": "16.14",
            "3. low": "15.79",
            "4. close": "15.93",
            "5. adjusted close": "15.93",
            "6. volume": "19978896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-09": {
            "1. open": "15.93",
            "2. high": "15.99",
            "3. low": "15.65",
            "4. close": "15.9",
            "5. adjusted close": "15.9",
            "6. volume": "19254428",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-06": {
            "1. open": "15.9",
            "2. high": "16.05",
            "3. low": "15.73",
            "4. close": "15.81",
            "5. adjusted close": "15.81",
            "6. volume": "21676864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-05": {
            "1. open": "15.96",
            "2. high": "16.16",
            "3. low": "15.81",
            "4. close": "15.99",
            "5. adjusted close": "15.99",
            "6. volume": "31223464",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-04": {
            "1. open": "15.45",
            "2. high": "16.14",
            "3. low": "15.4",
            "4. close": "15.96",
            "5. adjusted close": "15.96",
            "6. volume": "53401740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-03": {
            "1. open": "15.05",
            "2. high": "15.52",
            "3. low": "15.05",
            "4. close": "15.46",
            "5. adjusted close": "15.46",
            "6. volume": "28891864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-02": {
            "1. open": "15.2",
            "2. high": "15.6",
            "3. low": "15.08",
            "4. close": "15.13",
            "5. adjusted close": "15.13",
            "6. volume": "26928004",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-29": {
            "1. open": "15.5",
            "2. high": "15.52",
            "3. low": "15.31",
            "4. close": "15.38",
            "5. adjusted close": "15.38",
            "6. volume": "16644529",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-28": {
            "1. open": "15.17",
            "2. high": "15.59",
            "3. low": "15.16",
            "4. close": "15.54",
            "5. adjusted close": "15.54",
            "6. volume": "31373208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-27": {
            "1. open": "14.97",
            "2. high": "15.28",
            "3. low": "14.96",
            "4. close": "15.15",
            "5. adjusted close": "15.15",
            "6. volume": "15558817",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-26": {
            "1. open": "15.28",
            "2. high": "15.34",
            "3. low": "14.94",
            "4. close": "15.01",
            "5. adjusted close": "15.01",
            "6. volume": "28023396",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-25": {
            "1. open": "15.07",
            "2. high": "15.55",
            "3. low": "15.07",
            "4. close": "15.35",
            "5. adjusted close": "15.35",
            "6. volume": "22144448",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-22": {
            "1. open": "15.25",
            "2. high": "15.44",
            "3. low": "15.06",
            "4. close": "15.27",
            "5. adjusted close": "15.27",
            "6. volume": "19119604",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-21": {
            "1. open": "15.45",
            "2. high": "15.47",
            "3. low": "15.0",
            "4. close": "15.15",
            "5. adjusted close": "15.15",
            "6. volume": "32163260",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-20": {
            "1. open": "15.57",
            "2. high": "15.65",
            "3. low": "15.31",
            "4. close": "15.5",
            "5. adjusted close": "15.5",
            "6. volume": "21480024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-19": {
            "1. open": "15.36",
            "2. high": "15.67",
            "3. low": "15.26",
            "4. close": "15.37",
            "5. adjusted close": "15.37",
            "6. volume": "42114164",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-18": {
            "1. open": "15.2",
            "2. high": "15.75",
            "3. low": "15.15",
            "4. close": "15.33",
            "5. adjusted close": "15.33",
            "6. volume": "41068148",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-15": {
            "1. open": "14.77",
            "2. high": "15.48",
            "3. low": "14.73",
            "4. close": "15.04",
            "5. adjusted close": "15.04",
            "6. volume": "59831792",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-14": {
            "1. open": "14.33",
            "2. high": "15.0",
            "3. low": "14.21",
            "4. close": "14.89",
            "5. adjusted close": "14.89",
            "6. volume": "36466008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-13": {
            "1. open": "14.6",
            "2. high": "14.6",
            "3. low": "14.15",
            "4. close": "14.31",
            "5. adjusted close": "14.31",
            "6. volume": "26820318",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-12": {
            "1. open": "14.79",
            "2. high": "14.88",
            "3. low": "14.58",
            "4. close": "14.78",
            "5. adjusted close": "14.78",
            "6. volume": "15402471",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-11": {
            "1. open": "14.67",
            "2. high": "14.95",
            "3. low": "14.45",
            "4. close": "14.79",
            "5. adjusted close": "14.79",
            "6. volume": "17791054",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-08": {
            "1. open": "14.6",
            "2. high": "15.07",
            "3. low": "14.58",
            "4. close": "14.7",
            "5. adjusted close": "14.7",
            "6. volume": "28862964",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-07": {
            "1. open": "14.67",
            "2. high": "14.81",
            "3. low": "14.46",
            "4. close": "14.68",
            "5. adjusted close": "14.68",
            "6. volume": "22559456",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-06": {
            "1. open": "15.13",
            "2. high": "15.3",
            "3. low": "14.66",
            "4. close": "14.69",
            "5. adjusted close": "14.69",
            "6. volume": "41094148",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-05": {
            "1. open": "14.9",
            "2. high": "15.26",
            "3. low": "14.78",
            "4. close": "15.2",
            "5. adjusted close": "15.2",
            "6. volume": "52306860",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-04": {
            "1. open": "14.73",
            "2. high": "15.2",
            "3. low": "14.6",
            "4. close": "15.04",
            "5. adjusted close": "15.04",
            "6. volume": "72203984",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-01": {
            "1. open": "14.34",
            "2. high": "14.65",
            "3. low": "14.33",
            "4. close": "14.55",
            "5. adjusted close": "14.55",
            "6. volume": "25845168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-31": {
            "1. open": "14.6",
            "2. high": "14.73",
            "3. low": "14.32",
            "4. close": "14.34",
            "5. adjusted close": "14.34",
            "6. volume": "44897328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-30": {
            "1. open": "13.95",
            "2. high": "14.63",
            "3. low": "13.8",
            "4. close": "14.42",
            "5. adjusted close": "14.42",
            "6. volume": "52138580",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-29": {
            "1. open": "13.96",
            "2. high": "14.16",
            "3. low": "13.57",
            "4. close": "13.89",
            "5. adjusted close": "13.89",
            "6. volume": "31452104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-28": {
            "1. open": "13.94",
            "2. high": "14.3",
            "3. low": "13.83",
            "4. close": "13.9",
            "5. adjusted close": "13.9",
            "6. volume": "20520158",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-25": {
            "1. open": "14.35",
            "2. high": "14.45",
            "3. low": "13.86",
            "4. close": "13.97",
            "5. adjusted close": "13.97",
            "6. volume": "33614072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-24": {
            "1. open": "13.6",
            "2. high": "14.68",
            "3. low": "13.6",
            "4. close": "14.33",
            "5. adjusted close": "14.33",
            "6. volume": "77825112",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-23": {
            "1. open": "13.97",
            "2. high": "14.02",
            "3. low": "13.55",
            "4. close": "13.6",
            "5. adjusted close": "13.6",
            "6. volume": "23792222",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-22": {
            "1. open": "14.24",
            "2. high": "14.25",
            "3. low": "13.8",
            "4. close": "13.9",
            "5. adjusted close": "13.9",
            "6. volume": "31688142",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-21": {
            "1. open": "14.17",
            "2. high": "14.32",
            "3. low": "13.91",
            "4. close": "14.3",
            "5. adjusted close": "14.3",
            "6. volume": "24636690",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-18": {
            "1. open": "14.1",
            "2. high": "14.24",
            "3. low": "14.05",
            "4. close": "14.11",
            "5. adjusted close": "14.11",
            "6. volume": "15564221",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-17": {
            "1. open": "14.23",
            "2. high": "14.32",
            "3. low": "14.04",
            "4. close": "14.06",
            "5. adjusted close": "14.06",
            "6. volume": "17425294",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-16": {
            "1. open": "14.45",
            "2. high": "14.53",
            "3. low": "13.91",
            "4. close": "14.13",
            "5. adjusted close": "14.13",
            "6. volume": "25006118",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-15": {
            "1. open": "14.6",
            "2. high": "14.73",
            "3. low": "14.42",
            "4. close": "14.55",
            "5. adjusted close": "14.55",
            "6. volume": "24299078",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-14": {
            "1. open": "14.37",
            "2. high": "14.88",
            "3. low": "14.37",
            "4. close": "14.63",
            "5. adjusted close": "14.63",
            "6. volume": "68192664",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-11": {
            "1. open": "13.91",
            "2. high": "14.4",
            "3. low": "13.85",
            "4. close": "14.31",
            "5. adjusted close": "14.31",
            "6. volume": "51633432",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-10": {
            "1. open": "13.85",
            "2. high": "13.96",
            "3. low": "13.63",
            "4. close": "13.77",
            "5. adjusted close": "13.77",
            "6. volume": "19282072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-09": {
            "1. open": "13.56",
            "2. high": "13.94",
            "3. low": "13.49",
            "4. close": "13.9",
            "5. adjusted close": "13.9",
            "6. volume": "22188380",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-08": {
            "1. open": "13.4",
            "2. high": "13.7",
            "3. low": "13.22",
            "4. close": "13.6",
            "5. adjusted close": "13.6",
            "6. volume": "16691522",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-30": {
            "1. open": "13.69",
            "2. high": "13.74",
            "3. low": "13.47",
            "4. close": "13.53",
            "5. adjusted close": "13.53",
            "6. volume": "16227593",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-27": {
            "1. open": "13.47",
            "2. high": "13.62",
            "3. low": "13.31",
            "4. close": "13.47",
            "5. adjusted close": "13.47",
            "6. volume": "15047006",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-26": {
            "1. open": "13.79",
            "2. high": "13.8",
            "3. low": "13.37",
            "4. close": "13.4",
            "5. adjusted close": "13.4",
            "6. volume": "23440860",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-25": {
            "1. open": "14.01",
            "2. high": "14.1",
            "3. low": "13.76",
            "4. close": "13.78",
            "5. adjusted close": "13.78",
            "6. volume": "24661208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-24": {
            "1. open": "14.25",
            "2. high": "14.27",
            "3. low": "13.75",
            "4. close": "14.01",
            "5. adjusted close": "14.01",
            "6. volume": "36493888",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-23": {
            "1. open": "14.01",
            "2. high": "14.35",
            "3. low": "14.0",
            "4. close": "14.3",
            "5. adjusted close": "14.3",
            "6. volume": "31640468",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-18": {
            "1. open": "14.24",
            "2. high": "14.26",
            "3. low": "13.79",
            "4. close": "13.88",
            "5. adjusted close": "13.88",
            "6. volume": "32220264",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-17": {
            "1. open": "13.96",
            "2. high": "14.67",
            "3. low": "13.96",
            "4. close": "14.07",
            "5. adjusted close": "14.07",
            "6. volume": "79521120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-16": {
            "1. open": "14.2",
            "2. high": "14.2",
            "3. low": "13.67",
            "4. close": "13.78",
            "5. adjusted close": "13.78",
            "6. volume": "49197864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-13": {
            "1. open": "14.15",
            "2. high": "14.26",
            "3. low": "13.97",
            "4. close": "14.18",
            "5. adjusted close": "14.18",
            "6. volume": "60686060",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-12": {
            "1. open": "13.91",
            "2. high": "14.0",
            "3. low": "13.67",
            "4. close": "13.86",
            "5. adjusted close": "13.86",
            "6. volume": "34662748",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-11": {
            "1. open": "13.97",
            "2. high": "14.21",
            "3. low": "13.76",
            "4. close": "13.91",
            "5. adjusted close": "13.91",
            "6. volume": "50636456",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-10": {
            "1. open": "13.63",
            "2. high": "13.95",
            "3. low": "13.54",
            "4. close": "13.85",
            "5. adjusted close": "13.85",
            "6. volume": "53321296",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-09": {
            "1. open": "13.38",
            "2. high": "13.62",
            "3. low": "13.22",
            "4. close": "13.56",
            "5. adjusted close": "13.56",
            "6. volume": "46787376",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-06": {
            "1. open": "13.01",
            "2. high": "13.18",
            "3. low": "12.97",
            "4. close": "13.17",
            "5. adjusted close": "13.17",
            "6. volume": "27881480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-05": {
            "1. open": "13.25",
            "2. high": "13.25",
            "3. low": "13.01",
            "4. close": "13.02",
            "5. adjusted close": "13.02",
            "6. volume": "24135458",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-04": {
            "1. open": "13.2",
            "2. high": "13.35",
            "3. low": "13.11",
            "4. close": "13.25",
            "5. adjusted close": "13.25",
            "6. volume": "22716468",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-03": {
            "1. open": "13.23",
            "2. high": "13.33",
            "3. low": "13.08",
            "4. close": "13.27",
            "5. adjusted close": "13.27",
            "6. volume": "27079164",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-02": {
            "1. open": "13.07",
            "2. high": "13.28",
            "3. low": "12.97",
            "4. close": "13.17",
            "5. adjusted close": "13.17",
            "6. volume": "27466642",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-30": {
            "1. open": "13.1",
            "2. high": "13.27",
            "3. low": "13.03",
            "4. close": "13.06",
            "5. adjusted close": "13.06",
            "6. volume": "41219032",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-29": {
            "1. open": "13.51",
            "2. high": "13.57",
            "3. low": "13.13",
            "4. close": "13.27",
            "5. adjusted close": "13.27",
            "6. volume": "24735236",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-28": {
            "1. open": "13.25",
            "2. high": "13.62",
            "3. low": "13.05",
            "4. close": "13.46",
            "5. adjusted close": "13.46",
            "6. volume": "33055322",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-27": {
            "1. open": "13.39",
            "2. high": "13.43",
            "3. low": "13.23",
            "4. close": "13.36",
            "5. adjusted close": "13.36",
            "6. volume": "21859696",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-26": {
            "1. open": "12.97",
            "2. high": "13.4",
            "3. low": "12.95",
            "4. close": "13.39",
            "5. adjusted close": "13.39",
            "6. volume": "25233202",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-23": {
            "1. open": "13.22",
            "2. high": "13.26",
            "3. low": "12.71",
            "4. close": "12.97",
            "5. adjusted close": "12.97",
            "6. volume": "20678904",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-22": {
            "1. open": "13.07",
            "2. high": "13.23",
            "3. low": "13.02",
            "4. close": "13.14",
            "5. adjusted close": "13.14",
            "6. volume": "18692848",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-21": {
            "1. open": "13.4",
            "2. high": "13.4",
            "3. low": "12.97",
            "4. close": "13.09",
            "5. adjusted close": "13.09",
            "6. volume": "31792368",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-20": {
            "1. open": "13.69",
            "2. high": "13.72",
            "3. low": "13.19",
            "4. close": "13.29",
            "5. adjusted close": "13.29",
            "6. volume": "28897708",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-19": {
            "1. open": "13.46",
            "2. high": "13.77",
            "3. low": "13.38",
            "4. close": "13.69",
            "5. adjusted close": "13.69",
            "6. volume": "17527176",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-16": {
            "1. open": "13.37",
            "2. high": "14.85",
            "3. low": "13.31",
            "4. close": "13.58",
            "5. adjusted close": "13.58",
            "6. volume": "43781996",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-15": {
            "1. open": "13.89",
            "2. high": "13.94",
            "3. low": "13.47",
            "4. close": "13.5",
            "5. adjusted close": "13.5",
            "6. volume": "24438128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-14": {
            "1. open": "14.0",
            "2. high": "14.49",
            "3. low": "13.75",
            "4. close": "13.9",
            "5. adjusted close": "13.9",
            "6. volume": "53383108",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-13": {
            "1. open": "13.65",
            "2. high": "13.71",
            "3. low": "13.49",
            "4. close": "13.67",
            "5. adjusted close": "13.67",
            "6. volume": "18973500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-12": {
            "1. open": "13.43",
            "2. high": "13.65",
            "3. low": "13.35",
            "4. close": "13.61",
            "5. adjusted close": "13.61",
            "6. volume": "27503776",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-09": {
            "1. open": "13.46",
            "2. high": "13.54",
            "3. low": "13.06",
            "4. close": "13.3",
            "5. adjusted close": "13.3",
            "6. volume": "17245180",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-08": {
            "1. open": "13.3",
            "2. high": "13.68",
            "3. low": "13.18",
            "4. close": "13.26",
            "5. adjusted close": "13.26",
            "6. volume": "24466318",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-07": {
            "1. open": "13.28",
            "2. high": "13.78",
            "3. low": "13.22",
            "4. close": "13.38",
            "5. adjusted close": "13.38",
            "6. volume": "49707764",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-06": {
            "1. open": "12.65",
            "2. high": "13.53",
            "3. low": "12.58",
            "4. close": "13.34",
            "5. adjusted close": "13.34",
            "6. volume": "78219320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-05": {
            "1. open": "12.46",
            "2. high": "12.66",
            "3. low": "12.3",
            "4. close": "12.66",
            "5. adjusted close": "12.66",
            "6. volume": "22182544",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-02": {
            "1. open": "12.5",
            "2. high": "12.57",
            "3. low": "12.41",
            "4. close": "12.44",
            "5. adjusted close": "12.44",
            "6. volume": "18119262",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-01": {
            "1. open": "12.35",
            "2. high": "12.5",
            "3. low": "12.24",
            "4. close": "12.41",
            "5. adjusted close": "12.41",
            "6. volume": "22154124",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-31": {
            "1. open": "12.11",
            "2. high": "12.38",
            "3. low": "12.11",
            "4. close": "12.24",
            "5. adjusted close": "12.24",
            "6. volume": "22841684",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-30": {
            "1. open": "11.99",
            "2. high": "12.27",
            "3. low": "11.94",
            "4. close": "12.03",
            "5. adjusted close": "12.03",
            "6. volume": "14019941",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-29": {
            "1. open": "12.15",
            "2. high": "12.15",
            "3. low": "11.83",
            "4. close": "11.99",
            "5. adjusted close": "11.99",
            "6. volume": "21051416",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-26": {
            "1. open": "12.21",
            "2. high": "12.36",
            "3. low": "12.15",
            "4. close": "12.32",
            "5. adjusted close": "12.32",
            "6. volume": "16633557",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-25": {
            "1. open": "12.48",
            "2. high": "12.55",
            "3. low": "12.22",
            "4. close": "12.28",
            "5. adjusted close": "12.28",
            "6. volume": "19774388",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-24": {
            "1. open": "12.56",
            "2. high": "12.68",
            "3. low": "12.25",
            "4. close": "12.4",
            "5. adjusted close": "12.4",
            "6. volume": "25123088",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-23": {
            "1. open": "12.3",
            "2. high": "12.65",
            "3. low": "12.16",
            "4. close": "12.56",
            "5. adjusted close": "12.56",
            "6. volume": "30725446",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-22": {
            "1. open": "12.15",
            "2. high": "12.29",
            "3. low": "12.0",
            "4. close": "12.26",
            "5. adjusted close": "12.26",
            "6. volume": "21448304",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-19": {
            "1. open": "12.61",
            "2. high": "12.69",
            "3. low": "12.2",
            "4. close": "12.21",
            "5. adjusted close": "12.21",
            "6. volume": "28831636",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-18": {
            "1. open": "12.9",
            "2. high": "12.92",
            "3. low": "12.54",
            "4. close": "12.63",
            "5. adjusted close": "12.63",
            "6. volume": "30831552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-17": {
            "1. open": "13.09",
            "2. high": "13.11",
            "3. low": "12.9",
            "4. close": "12.92",
            "5. adjusted close": "12.92",
            "6. volume": "18076688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-16": {
            "1. open": "13.11",
            "2. high": "13.2",
            "3. low": "12.95",
            "4. close": "13.1",
            "5. adjusted close": "13.1",
            "6. volume": "17904730",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-15": {
            "1. open": "12.99",
            "2. high": "13.32",
            "3. low": "12.99",
            "4. close": "13.14",
            "5. adjusted close": "13.14",
            "6. volume": "21533282",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-12": {
            "1. open": "13.29",
            "2. high": "13.29",
            "3. low": "12.88",
            "4. close": "12.91",
            "5. adjusted close": "12.91",
            "6. volume": "31914256",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-11": {
            "1. open": "12.88",
            "2. high": "13.52",
            "3. low": "12.66",
            "4. close": "13.29",
            "5. adjusted close": "13.29",
            "6. volume": "63513368",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-10": {
            "1. open": "13.24",
            "2. high": "13.5",
            "3. low": "13.15",
            "4. close": "13.49",
            "5. adjusted close": "13.49",
            "6. volume": "28155824",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-09": {
            "1. open": "13.04",
            "2. high": "13.2",
            "3. low": "13.0",
            "4. close": "13.17",
            "5. adjusted close": "13.17",
            "6. volume": "13616815",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-08": {
            "1. open": "13.26",
            "2. high": "13.26",
            "3. low": "12.96",
            "4. close": "13.06",
            "5. adjusted close": "13.06",
            "6. volume": "18792494",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-05": {
            "1. open": "13.44",
            "2. high": "13.65",
            "3. low": "13.42",
            "4. close": "13.43",
            "5. adjusted close": "13.43",
            "6. volume": "24552084",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-04": {
            "1. open": "12.97",
            "2. high": "13.55",
            "3. low": "12.92",
            "4. close": "13.35",
            "5. adjusted close": "13.35",
            "6. volume": "35624776",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-03": {
            "1. open": "13.15",
            "2. high": "13.15",
            "3. low": "12.85",
            "4. close": "12.91",
            "5. adjusted close": "12.91",
            "6. volume": "22774104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-02": {
            "1. open": "13.06",
            "2. high": "13.19",
            "3. low": "12.88",
            "4. close": "13.17",
            "5. adjusted close": "13.17",
            "6. volume": "19779438",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-01": {
            "1. open": "13.2",
            "2. high": "13.28",
            "3. low": "12.78",
            "4. close": "13.12",
            "5. adjusted close": "13.12",
            "6. volume": "26942780",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-28": {
            "1. open": "13.1",
            "2. high": "13.43",
            "3. low": "12.95",
            "4. close": "13.21",
            "5. adjusted close": "13.21",
            "6. volume": "23405708",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-27": {
            "1. open": "13.4",
            "2. high": "13.66",
            "3. low": "13.1",
            "4. close": "13.12",
            "5. adjusted close": "13.12",
            "6. volume": "23275990",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-26": {
            "1. open": "13.36",
            "2. high": "13.5",
            "3. low": "13.15",
            "4. close": "13.4",
            "5. adjusted close": "13.4",
            "6. volume": "28444936",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-25": {
            "1. open": "12.88",
            "2. high": "13.48",
            "3. low": "12.15",
            "4. close": "13.36",
            "5. adjusted close": "13.36",
            "6. volume": "54737072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-24": {
            "1. open": "13.39",
            "2. high": "13.4",
            "3. low": "12.86",
            "4. close": "12.92",
            "5. adjusted close": "12.92",
            "6. volume": "44975224",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-21": {
            "1. open": "13.01",
            "2. high": "13.66",
            "3. low": "12.91",
            "4. close": "13.48",
            "5. adjusted close": "13.48",
            "6. volume": "35398888",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-20": {
            "1. open": "13.74",
            "2. high": "13.79",
            "3. low": "13.18",
            "4. close": "13.23",
            "5. adjusted close": "13.23",
            "6. volume": "27515670",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-19": {
            "1. open": "14.15",
            "2. high": "14.15",
            "3. low": "13.68",
            "4. close": "13.86",
            "5. adjusted close": "13.86",
            "6. volume": "28118364",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-18": {
            "1. open": "14.19",
            "2. high": "14.26",
            "3. low": "13.97",
            "4. close": "14.18",
            "5. adjusted close": "14.18",
            "6. volume": "20649520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-17": {
            "1. open": "14.6",
            "2. high": "14.63",
            "3. low": "14.15",
            "4. close": "14.17",
            "5. adjusted close": "14.17",
            "6. volume": "33472410",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-14": {
            "1. open": "14.42",
            "2. high": "14.68",
            "3. low": "14.32",
            "4. close": "14.63",
            "5. adjusted close": "14.63",
            "6. volume": "22814808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-13": {
            "1. open": "14.85",
            "2. high": "14.85",
            "3. low": "14.26",
            "4. close": "14.47",
            "5. adjusted close": "14.47",
            "6. volume": "37251164",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-07": {
            "1. open": "15.39",
            "2. high": "15.45",
            "3. low": "14.92",
            "4. close": "15.06",
            "5. adjusted close": "15.06",
            "6. volume": "27892144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-06": {
            "1. open": "15.4",
            "2. high": "15.54",
            "3. low": "15.22",
            "4. close": "15.26",
            "5. adjusted close": "15.26",
            "6. volume": "21103396",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-05": {
            "1. open": "15.29",
            "2. high": "15.44",
            "3. low": "15.17",
            "4. close": "15.43",
            "5. adjusted close": "15.43",
            "6. volume": "19833104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-04": {
            "1. open": "15.56",
            "2. high": "15.57",
            "3. low": "15.2",
            "4. close": "15.3",
            "5. adjusted close": "15.3",
            "6. volume": "29772344",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-03": {
            "1. open": "15.63",
            "2. high": "15.75",
            "3. low": "15.5",
            "4. close": "15.56",
            "5. adjusted close": "15.56",
            "6. volume": "25634504",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-31": {
            "1. open": "15.75",
            "2. high": "15.98",
            "3. low": "15.59",
            "4. close": "15.63",
            "5. adjusted close": "15.63",
            "6. volume": "41741060",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-30": {
            "1. open": "15.81",
            "2. high": "15.88",
            "3. low": "15.55",
            "4. close": "15.74",
            "5. adjusted close": "15.74",
            "6. volume": "47336788",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-29": {
            "1. open": "15.61",
            "2. high": "16.25",
            "3. low": "15.61",
            "4. close": "15.9",
            "5. adjusted close": "15.9",
            "6. volume": "90760128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-28": {
            "1. open": "15.28",
            "2. high": "15.6",
            "3. low": "15.1",
            "4. close": "15.58",
            "5. adjusted close": "15.58",
            "6. volume": "37746964",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-27": {
            "1. open": "15.26",
            "2. high": "15.47",
            "3. low": "15.16",
            "4. close": "15.29",
            "5. adjusted close": "15.29",
            "6. volume": "34226656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-24": {
            "1. open": "15.32",
            "2. high": "15.42",
            "3. low": "15.14",
            "4. close": "15.26",
            "5. adjusted close": "15.26",
            "6. volume": "29294020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-23": {
            "1. open": "15.78",
            "2. high": "15.8",
            "3. low": "15.3",
            "4. close": "15.31",
            "5. adjusted close": "15.31",
            "6. volume": "42618712",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-22": {
            "1. open": "15.62",
            "2. high": "15.98",
            "3. low": "15.6",
            "4. close": "15.86",
            "5. adjusted close": "15.86",
            "6. volume": "44081336",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-21": {
            "1. open": "15.75",
            "2. high": "15.86",
            "3. low": "15.48",
            "4. close": "15.64",
            "5. adjusted close": "15.64",
            "6. volume": "36966304",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-20": {
            "1. open": "15.44",
            "2. high": "15.84",
            "3. low": "15.26",
            "4. close": "15.74",
            "5. adjusted close": "15.74",
            "6. volume": "59261928",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-17": {
            "1. open": "15.38",
            "2. high": "15.56",
            "3. low": "15.0",
            "4. close": "15.44",
            "5. adjusted close": "15.44",
            "6. volume": "49991268",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-16": {
            "1. open": "15.14",
            "2. high": "15.39",
            "3. low": "14.96",
            "4. close": "15.38",
            "5. adjusted close": "15.38",
            "6. volume": "32489156",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-15": {
            "1. open": "15.1",
            "2. high": "15.24",
            "3. low": "15.0",
            "4. close": "15.16",
            "5. adjusted close": "15.16",
            "6. volume": "23846748",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-14": {
            "1. open": "15.39",
            "2. high": "15.46",
            "3. low": "14.91",
            "4. close": "15.1",
            "5. adjusted close": "15.1",
            "6. volume": "32129438",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-13": {
            "1. open": "15.92",
            "2. high": "16.1",
            "3. low": "15.38",
            "4. close": "15.4",
            "5. adjusted close": "15.4",
            "6. volume": "51104168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-10": {
            "1. open": "15.71",
            "2. high": "15.97",
            "3. low": "15.55",
            "4. close": "15.91",
            "5. adjusted close": "15.91",
            "6. volume": "35338764",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-09": {
            "1. open": "16.39",
            "2. high": "16.39",
            "3. low": "15.59",
            "4. close": "15.82",
            "5. adjusted close": "15.82",
            "6. volume": "63424320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-08": {
            "1. open": "15.67",
            "2. high": "16.41",
            "3. low": "15.67",
            "4. close": "16.39",
            "5. adjusted close": "16.39",
            "6. volume": "65850132",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-07": {
            "1. open": "15.35",
            "2. high": "15.64",
            "3. low": "15.25",
            "4. close": "15.53",
            "5. adjusted close": "15.53",
            "6. volume": "25656732",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-06": {
            "1. open": "15.34",
            "2. high": "15.55",
            "3. low": "15.15",
            "4. close": "15.42",
            "5. adjusted close": "15.42",
            "6. volume": "24328450",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-03": {
            "1. open": "14.95",
            "2. high": "15.39",
            "3. low": "14.95",
            "4. close": "15.26",
            "5. adjusted close": "15.26",
            "6. volume": "25402122",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-02": {
            "1. open": "14.81",
            "2. high": "14.92",
            "3. low": "14.6",
            "4. close": "14.9",
            "5. adjusted close": "14.9",
            "6. volume": "16283943",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-26": {
            "1. open": "14.99",
            "2. high": "15.1",
            "3. low": "14.79",
            "4. close": "14.9",
            "5. adjusted close": "14.9",
            "6. volume": "20767840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-25": {
            "1. open": "15.03",
            "2. high": "15.15",
            "3. low": "14.68",
            "4. close": "14.88",
            "5. adjusted close": "14.88",
            "6. volume": "29510508",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-24": {
            "1. open": "15.12",
            "2. high": "15.35",
            "3. low": "14.67",
            "4. close": "15.05",
            "5. adjusted close": "15.05",
            "6. volume": "36652392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-23": {
            "1. open": "15.75",
            "2. high": "15.77",
            "3. low": "14.99",
            "4. close": "15.1",
            "5. adjusted close": "15.1",
            "6. volume": "35632248",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-22": {
            "1. open": "15.85",
            "2. high": "15.97",
            "3. low": "15.49",
            "4. close": "15.72",
            "5. adjusted close": "15.72",
            "6. volume": "24047984",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-19": {
            "1. open": "15.72",
            "2. high": "16.08",
            "3. low": "15.66",
            "4. close": "15.85",
            "5. adjusted close": "15.85",
            "6. volume": "32884200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-18": {
            "1. open": "15.3",
            "2. high": "15.83",
            "3. low": "15.22",
            "4. close": "15.6",
            "5. adjusted close": "15.6",
            "6. volume": "20597100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-17": {
            "1. open": "15.51",
            "2. high": "15.6",
            "3. low": "15.13",
            "4. close": "15.43",
            "5. adjusted close": "15.43",
            "6. volume": "17746576",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-16": {
            "1. open": "14.93",
            "2. high": "15.5",
            "3. low": "14.8",
            "4. close": "15.49",
            "5. adjusted close": "15.49",
            "6. volume": "26576564",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-15": {
            "1. open": "15.2",
            "2. high": "15.63",
            "3. low": "14.9",
            "4. close": "14.93",
            "5. adjusted close": "14.93",
            "6. volume": "25555512",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-12": {
            "1. open": "15.5",
            "2. high": "15.62",
            "3. low": "15.25",
            "4. close": "15.29",
            "5. adjusted close": "15.29",
            "6. volume": "12862476",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-11": {
            "1. open": "15.8",
            "2. high": "16.0",
            "3. low": "15.35",
            "4. close": "15.58",
            "5. adjusted close": "15.58",
            "6. volume": "26209664",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-10": {
            "1. open": "15.3",
            "2. high": "16.04",
            "3. low": "15.24",
            "4. close": "15.6",
            "5. adjusted close": "15.6",
            "6. volume": "47080264",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-09": {
            "1. open": "14.9",
            "2. high": "15.41",
            "3. low": "14.81",
            "4. close": "15.34",
            "5. adjusted close": "15.34",
            "6. volume": "42992588",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-08": {
            "1. open": "14.44",
            "2. high": "14.91",
            "3. low": "14.38",
            "4. close": "14.73",
            "5. adjusted close": "14.73",
            "6. volume": "22880936",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-03": {
            "1. open": "14.65",
            "2. high": "14.99",
            "3. low": "14.54",
            "4. close": "14.7",
            "5. adjusted close": "14.7",
            "6. volume": "16194456",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-02": {
            "1. open": "14.53",
            "2. high": "14.66",
            "3. low": "14.38",
            "4. close": "14.62",
            "5. adjusted close": "14.62",
            "6. volume": "20627444",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-01": {
            "1. open": "14.76",
            "2. high": "14.77",
            "3. low": "14.38",
            "4. close": "14.49",
            "5. adjusted close": "14.49",
            "6. volume": "22828244",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-29": {
            "1. open": "15.08",
            "2. high": "15.24",
            "3. low": "14.75",
            "4. close": "14.8",
            "5. adjusted close": "14.8",
            "6. volume": "23986608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-28": {
            "1. open": "14.7",
            "2. high": "15.35",
            "3. low": "14.5",
            "4. close": "15.23",
            "5. adjusted close": "15.23",
            "6. volume": "28539542",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-27": {
            "1. open": "14.78",
            "2. high": "15.13",
            "3. low": "14.77",
            "4. close": "14.92",
            "5. adjusted close": "14.92",
            "6. volume": "19829580",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-26": {
            "1. open": "15.12",
            "2. high": "15.17",
            "3. low": "14.57",
            "4. close": "14.8",
            "5. adjusted close": "14.8",
            "6. volume": "23466338",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-25": {
            "1. open": "15.68",
            "2. high": "15.73",
            "3. low": "15.1",
            "4. close": "15.2",
            "5. adjusted close": "15.2",
            "6. volume": "22327008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-22": {
            "1. open": "15.6",
            "2. high": "15.72",
            "3. low": "15.33",
            "4. close": "15.58",
            "5. adjusted close": "15.58",
            "6. volume": "12787284",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-21": {
            "1. open": "15.5",
            "2. high": "15.73",
            "3. low": "15.41",
            "4. close": "15.6",
            "5. adjusted close": "15.6",
            "6. volume": "22787836",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-20": {
            "1. open": "14.99",
            "2. high": "15.55",
            "3. low": "14.95",
            "4. close": "15.5",
            "5. adjusted close": "15.5",
            "6. volume": "38420200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-19": {
            "1. open": "14.51",
            "2. high": "14.95",
            "3. low": "14.42",
            "4. close": "14.9",
            "5. adjusted close": "14.9",
            "6. volume": "31550184",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-18": {
            "1. open": "14.35",
            "2. high": "14.94",
            "3. low": "14.17",
            "4. close": "14.66",
            "5. adjusted close": "14.66",
            "6. volume": "81600984",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-15": {
            "1. open": "15.25",
            "2. high": "15.68",
            "3. low": "14.72",
            "4. close": "15.05",
            "5. adjusted close": "15.05",
            "6. volume": "36841964",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-14": {
            "1. open": "15.32",
            "2. high": "15.51",
            "3. low": "15.08",
            "4. close": "15.19",
            "5. adjusted close": "15.19",
            "6. volume": "14427219",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-13": {
            "1. open": "15.7",
            "2. high": "15.71",
            "3. low": "15.06",
            "4. close": "15.22",
            "5. adjusted close": "15.22",
            "6. volume": "24851960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-12": {
            "1. open": "15.84",
            "2. high": "16.1",
            "3. low": "15.66",
            "4. close": "15.71",
            "5. adjusted close": "15.71",
            "6. volume": "17876140",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-11": {
            "1. open": "16.0",
            "2. high": "16.02",
            "3. low": "15.51",
            "4. close": "15.84",
            "5. adjusted close": "15.84",
            "6. volume": "16916572",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-08": {
            "1. open": "15.98",
            "2. high": "16.35",
            "3. low": "15.91",
            "4. close": "16.12",
            "5. adjusted close": "16.12",
            "6. volume": "28556020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-07": {
            "1. open": "16.07",
            "2. high": "16.36",
            "3. low": "15.67",
            "4. close": "15.83",
            "5. adjusted close": "15.83",
            "6. volume": "27312360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-06": {
            "1. open": "15.88",
            "2. high": "16.11",
            "3. low": "15.68",
            "4. close": "16.07",
            "5. adjusted close": "16.07",
            "6. volume": "27291684",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-05": {
            "1. open": "15.51",
            "2. high": "15.86",
            "3. low": "15.45",
            "4. close": "15.81",
            "5. adjusted close": "15.81",
            "6. volume": "24201500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-04": {
            "1. open": "16.11",
            "2. high": "16.5",
            "3. low": "15.31",
            "4. close": "15.51",
            "5. adjusted close": "15.51",
            "6. volume": "48004128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-01": {
            "1. open": "16.81",
            "2. high": "16.95",
            "3. low": "16.19",
            "4. close": "16.48",
            "5. adjusted close": "16.48",
            "6. volume": "46408220",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-28": {
            "1. open": "16.59",
            "2. high": "16.95",
            "3. low": "16.39",
            "4. close": "16.84",
            "5. adjusted close": "16.84",
            "6. volume": "28388304",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-27": {
            "1. open": "16.32",
            "2. high": "16.57",
            "3. low": "16.29",
            "4. close": "16.39",
            "5. adjusted close": "16.39",
            "6. volume": "27662208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-26": {
            "1. open": "16.48",
            "2. high": "16.91",
            "3. low": "16.2",
            "4. close": "16.29",
            "5. adjusted close": "16.29",
            "6. volume": "29645460",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-25": {
            "1. open": "16.68",
            "2. high": "16.86",
            "3. low": "16.53",
            "4. close": "16.65",
            "5. adjusted close": "16.65",
            "6. volume": "17319258",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-22": {
            "1. open": "17.1",
            "2. high": "17.12",
            "3. low": "16.45",
            "4. close": "16.59",
            "5. adjusted close": "16.59",
            "6. volume": "35142304",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-21": {
            "1. open": "17.8",
            "2. high": "17.8",
            "3. low": "16.85",
            "4. close": "17.14",
            "5. adjusted close": "17.14",
            "6. volume": "46748340",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-20": {
            "1. open": "17.8",
            "2. high": "18.32",
            "3. low": "17.76",
            "4. close": "18.05",
            "5. adjusted close": "18.05",
            "6. volume": "37413868",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-19": {
            "1. open": "18.7",
            "2. high": "18.75",
            "3. low": "17.61",
            "4. close": "17.86",
            "5. adjusted close": "17.86",
            "6. volume": "39288148",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-18": {
            "1. open": "18.64",
            "2. high": "19.0",
            "3. low": "18.2",
            "4. close": "18.7",
            "5. adjusted close": "18.7",
            "6. volume": "52087220",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-08": {
            "1. open": "17.46",
            "2. high": "18.88",
            "3. low": "17.43",
            "4. close": "18.46",
            "5. adjusted close": "18.46",
            "6. volume": "66364496",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-07": {
            "1. open": "17.03",
            "2. high": "17.24",
            "3. low": "17.03",
            "4. close": "17.19",
            "5. adjusted close": "17.19",
            "6. volume": "20409552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-06": {
            "1. open": "17.43",
            "2. high": "17.58",
            "3. low": "17.0",
            "4. close": "17.11",
            "5. adjusted close": "17.11",
            "6. volume": "26398708",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-05": {
            "1. open": "16.78",
            "2. high": "17.59",
            "3. low": "16.58",
            "4. close": "17.45",
            "5. adjusted close": "17.45",
            "6. volume": "40459912",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-04": {
            "1. open": "17.01",
            "2. high": "17.1",
            "3. low": "16.4",
            "4. close": "16.85",
            "5. adjusted close": "16.85",
            "6. volume": "35583320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-01": {
            "1. open": "16.71",
            "2. high": "17.04",
            "3. low": "16.49",
            "4. close": "16.91",
            "5. adjusted close": "16.91",
            "6. volume": "29091544",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-31": {
            "1. open": "17.08",
            "2. high": "17.18",
            "3. low": "16.78",
            "4. close": "16.88",
            "5. adjusted close": "16.88",
            "6. volume": "19833232",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-30": {
            "1. open": "17.37",
            "2. high": "17.42",
            "3. low": "16.98",
            "4. close": "17.15",
            "5. adjusted close": "17.15",
            "6. volume": "30971396",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-29": {
            "1. open": "17.58",
            "2. high": "17.61",
            "3. low": "17.08",
            "4. close": "17.38",
            "5. adjusted close": "17.38",
            "6. volume": "34236172",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-28": {
            "1. open": "16.81",
            "2. high": "17.6",
            "3. low": "16.69",
            "4. close": "17.53",
            "5. adjusted close": "17.53",
            "6. volume": "37445884",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-25": {
            "1. open": "16.32",
            "2. high": "16.88",
            "3. low": "16.32",
            "4. close": "16.67",
            "5. adjusted close": "16.67",
            "6. volume": "31834160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-24": {
            "1. open": "16.61",
            "2. high": "17.14",
            "3. low": "16.0",
            "4. close": "16.16",
            "5. adjusted close": "16.16",
            "6. volume": "45380800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-23": {
            "1. open": "16.69",
            "2. high": "16.96",
            "3. low": "16.29",
            "4. close": "16.61",
            "5. adjusted close": "16.61",
            "6. volume": "21584786",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-22": {
            "1. open": "17.08",
            "2. high": "17.08",
            "3. low": "16.4",
            "4. close": "16.7",
            "5. adjusted close": "16.7",
            "6. volume": "32381964",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-21": {
            "1. open": "17.1",
            "2. high": "17.3",
            "3. low": "16.6",
            "4. close": "16.99",
            "5. adjusted close": "16.99",
            "6. volume": "30716020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-18": {
            "1. open": "16.42",
            "2. high": "17.38",
            "3. low": "16.42",
            "4. close": "17.09",
            "5. adjusted close": "17.09",
            "6. volume": "35612040",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-17": {
            "1. open": "16.68",
            "2. high": "16.74",
            "3. low": "16.15",
            "4. close": "16.33",
            "5. adjusted close": "16.33",
            "6. volume": "31007378",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-16": {
            "1. open": "17.26",
            "2. high": "17.49",
            "3. low": "16.42",
            "4. close": "16.68",
            "5. adjusted close": "16.68",
            "6. volume": "43932672",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-15": {
            "1. open": "17.44",
            "2. high": "17.68",
            "3. low": "17.23",
            "4. close": "17.31",
            "5. adjusted close": "17.31",
            "6. volume": "21346900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-14": {
            "1. open": "16.76",
            "2. high": "17.67",
            "3. low": "16.51",
            "4. close": "17.41",
            "5. adjusted close": "17.41",
            "6. volume": "36822016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-11": {
            "1. open": "16.64",
            "2. high": "16.87",
            "3. low": "16.51",
            "4. close": "16.7",
            "5. adjusted close": "16.7",
            "6. volume": "27343736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-10": {
            "1. open": "16.9",
            "2. high": "17.32",
            "3. low": "16.4",
            "4. close": "16.65",
            "5. adjusted close": "16.65",
            "6. volume": "33925636",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-09": {
            "1. open": "16.78",
            "2. high": "17.04",
            "3. low": "16.75",
            "4. close": "16.93",
            "5. adjusted close": "16.93",
            "6. volume": "26799420",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-08": {
            "1. open": "17.3",
            "2. high": "17.3",
            "3. low": "16.66",
            "4. close": "16.91",
            "5. adjusted close": "16.91",
            "6. volume": "37407372",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-07": {
            "1. open": "17.48",
            "2. high": "17.62",
            "3. low": "17.12",
            "4. close": "17.34",
            "5. adjusted close": "17.34",
            "6. volume": "22226092",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-04": {
            "1. open": "17.75",
            "2. high": "17.94",
            "3. low": "17.31",
            "4. close": "17.59",
            "5. adjusted close": "17.59",
            "6. volume": "29867060",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-31": {
            "1. open": "17.15",
            "2. high": "17.77",
            "3. low": "17.11",
            "4. close": "17.64",
            "5. adjusted close": "17.64",
            "6. volume": "27755914",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-28": {
            "1. open": "16.45",
            "2. high": "17.19",
            "3. low": "16.41",
            "4. close": "17.1",
            "5. adjusted close": "17.1",
            "6. volume": "32050376",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-27": {
            "1. open": "16.44",
            "2. high": "16.75",
            "3. low": "16.13",
            "4. close": "16.5",
            "5. adjusted close": "16.5",
            "6. volume": "38365496",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-26": {
            "1. open": "16.83",
            "2. high": "16.9",
            "3. low": "16.39",
            "4. close": "16.49",
            "5. adjusted close": "16.49",
            "6. volume": "42300712",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-25": {
            "1. open": "16.64",
            "2. high": "17.05",
            "3. low": "16.27",
            "4. close": "16.97",
            "5. adjusted close": "16.97",
            "6. volume": "33156220",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-24": {
            "1. open": "16.32",
            "2. high": "16.99",
            "3. low": "16.32",
            "4. close": "16.63",
            "5. adjusted close": "16.63",
            "6. volume": "27620618",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-21": {
            "1. open": "16.45",
            "2. high": "16.95",
            "3. low": "16.35",
            "4. close": "16.48",
            "5. adjusted close": "16.48",
            "6. volume": "26376496",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-20": {
            "1. open": "15.99",
            "2. high": "16.43",
            "3. low": "15.9",
            "4. close": "16.38",
            "5. adjusted close": "16.38",
            "6. volume": "25206308",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-19": {
            "1. open": "15.72",
            "2. high": "16.26",
            "3. low": "15.64",
            "4. close": "15.99",
            "5. adjusted close": "15.99",
            "6. volume": "23818660",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-18": {
            "1. open": "15.4",
            "2. high": "16.13",
            "3. low": "15.3",
            "4. close": "15.71",
            "5. adjusted close": "15.71",
            "6. volume": "36628792",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-17": {
            "1. open": "15.41",
            "2. high": "15.78",
            "3. low": "15.31",
            "4. close": "15.38",
            "5. adjusted close": "15.38",
            "6. volume": "26074124",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-14": {
            "1. open": "14.92",
            "2. high": "15.45",
            "3. low": "14.88",
            "4. close": "15.41",
            "5. adjusted close": "15.41",
            "6. volume": "30090084",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-13": {
            "1. open": "14.98",
            "2. high": "15.06",
            "3. low": "14.64",
            "4. close": "14.88",
            "5. adjusted close": "14.88",
            "6. volume": "15748695",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-12": {
            "1. open": "15.1",
            "2. high": "15.16",
            "3. low": "14.78",
            "4. close": "14.98",
            "5. adjusted close": "14.98",
            "6. volume": "19071028",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-11": {
            "1. open": "14.75",
            "2. high": "15.22",
            "3. low": "14.7",
            "4. close": "15.09",
            "5. adjusted close": "15.09",
            "6. volume": "25382160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-10": {
            "1. open": "14.77",
            "2. high": "14.97",
            "3. low": "14.68",
            "4. close": "14.86",
            "5. adjusted close": "14.86",
            "6. volume": "28149308",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-07": {
            "1. open": "14.5",
            "2. high": "14.88",
            "3. low": "14.4",
            "4. close": "14.72",
            "5. adjusted close": "14.72",
            "6. volume": "28698808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-06": {
            "1. open": "14.54",
            "2. high": "14.69",
            "3. low": "14.42",
            "4. close": "14.51",
            "5. adjusted close": "14.51",
            "6. volume": "15551514",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-05": {
            "1. open": "14.32",
            "2. high": "14.98",
            "3. low": "14.22",
            "4. close": "14.54",
            "5. adjusted close": "14.54",
            "6. volume": "32113244",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-04": {
            "1. open": "14.3",
            "2. high": "14.64",
            "3. low": "14.08",
            "4. close": "14.32",
            "5. adjusted close": "14.32",
            "6. volume": "28357888",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-03": {
            "1. open": "13.96",
            "2. high": "14.48",
            "3. low": "13.88",
            "4. close": "14.32",
            "5. adjusted close": "14.32",
            "6. volume": "35770800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-30": {
            "1. open": "13.48",
            "2. high": "14.1",
            "3. low": "13.47",
            "4. close": "14.07",
            "5. adjusted close": "14.07",
            "6. volume": "36421892",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-29": {
            "1. open": "13.33",
            "2. high": "13.68",
            "3. low": "13.31",
            "4. close": "13.47",
            "5. adjusted close": "13.47",
            "6. volume": "13935827",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-28": {
            "1. open": "13.43",
            "2. high": "13.52",
            "3. low": "13.26",
            "4. close": "13.33",
            "5. adjusted close": "13.33",
            "6. volume": "8296236",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-27": {
            "1. open": "13.6",
            "2. high": "13.71",
            "3. low": "13.43",
            "4. close": "13.47",
            "5. adjusted close": "13.47",
            "6. volume": "12649980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-26": {
            "1. open": "13.56",
            "2. high": "13.85",
            "3. low": "13.53",
            "4. close": "13.65",
            "5. adjusted close": "13.65",
            "6. volume": "31036978",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-23": {
            "1. open": "13.26",
            "2. high": "13.68",
            "3. low": "13.16",
            "4. close": "13.56",
            "5. adjusted close": "13.56",
            "6. volume": "22944004",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-22": {
            "1. open": "13.35",
            "2. high": "13.53",
            "3. low": "13.15",
            "4. close": "13.17",
            "5. adjusted close": "13.17",
            "6. volume": "11873284",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-21": {
            "1. open": "13.15",
            "2. high": "13.38",
            "3. low": "13.06",
            "4. close": "13.37",
            "5. adjusted close": "13.37",
            "6. volume": "10672508",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-20": {
            "1. open": "13.13",
            "2. high": "13.26",
            "3. low": "12.89",
            "4. close": "13.16",
            "5. adjusted close": "13.16",
            "6. volume": "11273646",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-19": {
            "1. open": "13.05",
            "2. high": "13.14",
            "3. low": "12.8",
            "4. close": "13.1",
            "5. adjusted close": "13.1",
            "6. volume": "8743164",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-16": {
            "1. open": "13.0",
            "2. high": "13.1",
            "3. low": "12.89",
            "4. close": "13.07",
            "5. adjusted close": "13.07",
            "6. volume": "6989395",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-15": {
            "1. open": "13.29",
            "2. high": "13.31",
            "3. low": "12.99",
            "4. close": "13.07",
            "5. adjusted close": "13.07",
            "6. volume": "12452495",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-14": {
            "1. open": "13.42",
            "2. high": "13.56",
            "3. low": "13.38",
            "4. close": "13.44",
            "5. adjusted close": "13.44",
            "6. volume": "7765359",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-13": {
            "1. open": "13.75",
            "2. high": "13.75",
            "3. low": "13.42",
            "4. close": "13.43",
            "5. adjusted close": "13.43",
            "6. volume": "9059766",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-12": {
            "1. open": "13.47",
            "2. high": "13.8",
            "3. low": "13.46",
            "4. close": "13.74",
            "5. adjusted close": "13.74",
            "6. volume": "12125756",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-09": {
            "1. open": "13.57",
            "2. high": "13.71",
            "3. low": "13.39",
            "4. close": "13.53",
            "5. adjusted close": "13.53",
            "6. volume": "10537125",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-08": {
            "1. open": "13.61",
            "2. high": "13.99",
            "3. low": "13.56",
            "4. close": "13.65",
            "5. adjusted close": "13.65",
            "6. volume": "17047738",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-07": {
            "1. open": "13.5",
            "2. high": "13.99",
            "3. low": "13.5",
            "4. close": "13.84",
            "5. adjusted close": "13.84",
            "6. volume": "31511148",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-06": {
            "1. open": "13.42",
            "2. high": "13.6",
            "3. low": "13.21",
            "4. close": "13.5",
            "5. adjusted close": "13.5",
            "6. volume": "16658744",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-05": {
            "1. open": "13.41",
            "2. high": "13.55",
            "3. low": "13.2",
            "4. close": "13.36",
            "5. adjusted close": "13.36",
            "6. volume": "12229959",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-02": {
            "1. open": "13.5",
            "2. high": "13.53",
            "3. low": "13.35",
            "4. close": "13.47",
            "5. adjusted close": "13.47",
            "6. volume": "13258547",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-01": {
            "1. open": "12.99",
            "2. high": "13.48",
            "3. low": "12.99",
            "4. close": "13.46",
            "5. adjusted close": "13.46",
            "6. volume": "21658880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-31": {
            "1. open": "12.79",
            "2. high": "13.07",
            "3. low": "12.67",
            "4. close": "12.96",
            "5. adjusted close": "12.96",
            "6. volume": "13097008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-30": {
            "1. open": "12.71",
            "2. high": "12.9",
            "3. low": "12.6",
            "4. close": "12.66",
            "5. adjusted close": "12.66",
            "6. volume": "7241702",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-29": {
            "1. open": "12.61",
            "2. high": "12.8",
            "3. low": "12.53",
            "4. close": "12.7",
            "5. adjusted close": "12.7",
            "6. volume": "7116159",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-26": {
            "1. open": "13.14",
            "2. high": "13.14",
            "3. low": "12.63",
            "4. close": "12.71",
            "5. adjusted close": "12.71",
            "6. volume": "14196636",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-25": {
            "1. open": "13.29",
            "2. high": "13.39",
            "3. low": "13.08",
            "4. close": "13.14",
            "5. adjusted close": "13.14",
            "6. volume": "9285120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-24": {
            "1. open": "13.15",
            "2. high": "13.35",
            "3. low": "13.08",
            "4. close": "13.3",
            "5. adjusted close": "13.3",
            "6. volume": "10086836",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-23": {
            "1. open": "13.4",
            "2. high": "13.46",
            "3. low": "13.2",
            "4. close": "13.22",
            "5. adjusted close": "13.22",
            "6. volume": "8350935",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-22": {
            "1. open": "13.3",
            "2. high": "13.51",
            "3. low": "13.14",
            "4. close": "13.43",
            "5. adjusted close": "13.43",
            "6. volume": "9488817",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-19": {
            "1. open": "13.49",
            "2. high": "13.53",
            "3. low": "13.26",
            "4. close": "13.4",
            "5. adjusted close": "13.4",
            "6. volume": "12594171",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-18": {
            "1. open": "13.03",
            "2. high": "13.5",
            "3. low": "13.02",
            "4. close": "13.49",
            "5. adjusted close": "13.49",
            "6. volume": "19558592",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-17": {
            "1. open": "12.9",
            "2. high": "13.09",
            "3. low": "12.75",
            "4. close": "13.01",
            "5. adjusted close": "13.01",
            "6. volume": "11649648",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-16": {
            "1. open": "13.03",
            "2. high": "13.24",
            "3. low": "12.82",
            "4. close": "12.85",
            "5. adjusted close": "12.85",
            "6. volume": "20583096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-15": {
            "1. open": "13.3",
            "2. high": "13.3",
            "3. low": "12.96",
            "4. close": "13.1",
            "5. adjusted close": "13.1",
            "6. volume": "13725913",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-12": {
            "1. open": "13.3",
            "2. high": "13.48",
            "3. low": "13.13",
            "4. close": "13.31",
            "5. adjusted close": "13.31",
            "6. volume": "13253270",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-11": {
            "1. open": "13.65",
            "2. high": "13.65",
            "3. low": "13.2",
            "4. close": "13.25",
            "5. adjusted close": "13.25",
            "6. volume": "19623128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-10": {
            "1. open": "13.71",
            "2. high": "13.98",
            "3. low": "13.64",
            "4. close": "13.7",
            "5. adjusted close": "13.7",
            "6. volume": "16347462",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-09": {
            "1. open": "13.62",
            "2. high": "13.96",
            "3. low": "13.58",
            "4. close": "13.8",
            "5. adjusted close": "13.8",
            "6. volume": "18377104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-08": {
            "1. open": "13.48",
            "2. high": "13.65",
            "3. low": "13.36",
            "4. close": "13.54",
            "5. adjusted close": "13.54",
            "6. volume": "15295028",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-28": {
            "1. open": "12.89",
            "2. high": "13.6",
            "3. low": "12.81",
            "4. close": "13.54",
            "5. adjusted close": "13.54",
            "6. volume": "34665296",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-27": {
            "1. open": "12.49",
            "2. high": "13.0",
            "3. low": "12.4",
            "4. close": "12.93",
            "5. adjusted close": "12.93",
            "6. volume": "17868168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-26": {
            "1. open": "12.55",
            "2. high": "12.61",
            "3. low": "12.33",
            "4. close": "12.49",
            "5. adjusted close": "12.49",
            "6. volume": "9512542",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-25": {
            "1. open": "12.4",
            "2. high": "12.64",
            "3. low": "12.36",
            "4. close": "12.55",
            "5. adjusted close": "12.55",
            "6. volume": "9697973",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-24": {
            "1. open": "12.47",
            "2. high": "12.51",
            "3. low": "12.02",
            "4. close": "12.46",
            "5. adjusted close": "12.46",
            "6. volume": "15925011",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-21": {
            "1. open": "12.54",
            "2. high": "12.74",
            "3. low": "12.41",
            "4. close": "12.6",
            "5. adjusted close": "12.6",
            "6. volume": "14492510",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-20": {
            "1. open": "12.9",
            "2. high": "12.97",
            "3. low": "12.52",
            "4. close": "12.59",
            "5. adjusted close": "12.59",
            "6. volume": "17770664",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-19": {
            "1. open": "12.68",
            "2. high": "12.95",
            "3. low": "12.51",
            "4. close": "12.89",
            "5. adjusted close": "12.89",
            "6. volume": "15517059",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-18": {
            "1. open": "12.37",
            "2. high": "12.69",
            "3. low": "12.35",
            "4. close": "12.61",
            "5. adjusted close": "12.61",
            "6. volume": "19212556",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-17": {
            "1. open": "12.87",
            "2. high": "13.18",
            "3. low": "12.38",
            "4. close": "12.4",
            "5. adjusted close": "12.4",
            "6. volume": "18867298",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-14": {
            "1. open": "12.65",
            "2. high": "12.9",
            "3. low": "12.48",
            "4. close": "12.81",
            "5. adjusted close": "12.81",
            "6. volume": "25761024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-13": {
            "1. open": "12.48",
            "2. high": "12.63",
            "3. low": "12.4",
            "4. close": "12.5",
            "5. adjusted close": "12.5",
            "6. volume": "10936173",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-12": {
            "1. open": "12.55",
            "2. high": "12.8",
            "3. low": "12.37",
            "4. close": "12.5",
            "5. adjusted close": "12.5",
            "6. volume": "17716308",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-11": {
            "1. open": "12.48",
            "2. high": "12.61",
            "3. low": "12.3",
            "4. close": "12.49",
            "5. adjusted close": "12.49",
            "6. volume": "11928647",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-10": {
            "1. open": "12.4",
            "2. high": "12.7",
            "3. low": "12.36",
            "4. close": "12.5",
            "5. adjusted close": "12.5",
            "6. volume": "20744198",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-07": {
            "1. open": "12.0",
            "2. high": "12.66",
            "3. low": "11.99",
            "4. close": "12.36",
            "5. adjusted close": "12.36",
            "6. volume": "41268720",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-06": {
            "1. open": "11.77",
            "2. high": "11.99",
            "3. low": "11.77",
            "4. close": "11.92",
            "5. adjusted close": "11.92",
            "6. volume": "10629251",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-05": {
            "1. open": "11.73",
            "2. high": "11.81",
            "3. low": "11.61",
            "4. close": "11.8",
            "5. adjusted close": "11.8",
            "6. volume": "8528893",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-04": {
            "1. open": "11.81",
            "2. high": "12.01",
            "3. low": "11.67",
            "4. close": "11.72",
            "5. adjusted close": "11.72",
            "6. volume": "12838982",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-03": {
            "1. open": "11.39",
            "2. high": "11.93",
            "3. low": "11.37",
            "4. close": "11.84",
            "5. adjusted close": "11.84",
            "6. volume": "27600636",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-31": {
            "1. open": "11.62",
            "2. high": "11.73",
            "3. low": "11.17",
            "4. close": "11.35",
            "5. adjusted close": "11.35",
            "6. volume": "9074465",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-30": {
            "1. open": "11.52",
            "2. high": "11.73",
            "3. low": "11.45",
            "4. close": "11.62",
            "5. adjusted close": "11.62",
            "6. volume": "14834287",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-29": {
            "1. open": "11.55",
            "2. high": "11.73",
            "3. low": "11.51",
            "4. close": "11.71",
            "5. adjusted close": "11.71",
            "6. volume": "7948789",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-28": {
            "1. open": "11.5",
            "2. high": "11.64",
            "3. low": "11.49",
            "4. close": "11.54",
            "5. adjusted close": "11.54",
            "6. volume": "9819960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-27": {
            "1. open": "11.8",
            "2. high": "11.8",
            "3. low": "11.45",
            "4. close": "11.51",
            "5. adjusted close": "11.51",
            "6. volume": "12124064",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-24": {
            "1. open": "11.83",
            "2. high": "11.94",
            "3. low": "11.77",
            "4. close": "11.83",
            "5. adjusted close": "11.83",
            "6. volume": "10655396",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-23": {
            "1. open": "11.84",
            "2. high": "11.98",
            "3. low": "11.71",
            "4. close": "11.83",
            "5. adjusted close": "11.83",
            "6. volume": "14757472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-22": {
            "1. open": "12.24",
            "2. high": "12.24",
            "3. low": "11.69",
            "4. close": "11.84",
            "5. adjusted close": "11.84",
            "6. volume": "28595612",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-21": {
            "1. open": "12.22",
            "2. high": "12.33",
            "3. low": "12.17",
            "4. close": "12.26",
            "5. adjusted close": "12.26",
            "6. volume": "7060032",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-20": {
            "1. open": "12.12",
            "2. high": "12.27",
            "3. low": "12.06",
            "4. close": "12.23",
            "5. adjusted close": "12.23",
            "6. volume": "6747375",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-17": {
            "1. open": "12.2",
            "2. high": "12.35",
            "3. low": "12.13",
            "4. close": "12.26",
            "5. adjusted close": "12.26",
            "6. volume": "9812348",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-16": {
            "1. open": "12.33",
            "2. high": "12.37",
            "3. low": "12.2",
            "4. close": "12.2",
            "5. adjusted close": "12.2",
            "6. volume": "6704976",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-15": {
            "1. open": "12.38",
            "2. high": "12.42",
            "3. low": "12.28",
            "4. close": "12.34",
            "5. adjusted close": "12.34",
            "6. volume": "4676982",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-14": {
            "1. open": "12.28",
            "2. high": "12.41",
            "3. low": "12.24",
            "4. close": "12.4",
            "5. adjusted close": "12.4",
            "6. volume": "11633145",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-13": {
            "1. open": "12.54",
            "2. high": "12.54",
            "3. low": "12.25",
            "4. close": "12.3",
            "5. adjusted close": "12.3",
            "6. volume": "15164972",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-10": {
            "1. open": "12.7",
            "2. high": "12.7",
            "3. low": "12.54",
            "4. close": "12.59",
            "5. adjusted close": "12.59",
            "6. volume": "11051855",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-09": {
            "1. open": "12.6",
            "2. high": "12.79",
            "3. low": "12.45",
            "4. close": "12.73",
            "5. adjusted close": "12.73",
            "6. volume": "16997252",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-08": {
            "1. open": "12.46",
            "2. high": "12.57",
            "3. low": "12.44",
            "4. close": "12.51",
            "5. adjusted close": "12.51",
            "6. volume": "11916827",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-07": {
            "1. open": "12.44",
            "2. high": "12.58",
            "3. low": "12.37",
            "4. close": "12.45",
            "5. adjusted close": "12.45",
            "6. volume": "16086250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-06": {
            "1. open": "12.32",
            "2. high": "12.49",
            "3. low": "12.2",
            "4. close": "12.48",
            "5. adjusted close": "12.48",
            "6. volume": "25138234",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-03": {
            "1. open": "12.68",
            "2. high": "12.69",
            "3. low": "12.11",
            "4. close": "12.38",
            "5. adjusted close": "12.38",
            "6. volume": "41980512",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-02": {
            "1. open": "12.93",
            "2. high": "13.05",
            "3. low": "12.8",
            "4. close": "12.88",
            "5. adjusted close": "12.88",
            "6. volume": "10842516",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-01": {
            "1. open": "12.84",
            "2. high": "13.05",
            "3. low": "12.84",
            "4. close": "12.93",
            "5. adjusted close": "12.93",
            "6. volume": "11852386",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-31": {
            "1. open": "12.91",
            "2. high": "13.01",
            "3. low": "12.65",
            "4. close": "12.8",
            "5. adjusted close": "12.8",
            "6. volume": "11011033",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-30": {
            "1. open": "12.84",
            "2. high": "13.14",
            "3. low": "12.81",
            "4. close": "12.89",
            "5. adjusted close": "12.89",
            "6. volume": "14760186",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-27": {
            "1. open": "12.75",
            "2. high": "13.05",
            "3. low": "12.75",
            "4. close": "12.83",
            "5. adjusted close": "12.83",
            "6. volume": "18837812",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-26": {
            "1. open": "12.61",
            "2. high": "12.83",
            "3. low": "12.54",
            "4. close": "12.8",
            "5. adjusted close": "12.8",
            "6. volume": "16309912",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-25": {
            "1. open": "12.46",
            "2. high": "12.72",
            "3. low": "12.43",
            "4. close": "12.61",
            "5. adjusted close": "12.61",
            "6. volume": "9611660",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-24": {
            "1. open": "12.3",
            "2. high": "12.65",
            "3. low": "12.3",
            "4. close": "12.51",
            "5. adjusted close": "12.51",
            "6. volume": "12281716",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-23": {
            "1. open": "12.6",
            "2. high": "12.62",
            "3. low": "12.37",
            "4. close": "12.4",
            "5. adjusted close": "12.4",
            "6. volume": "14250594",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-20": {
            "1. open": "12.79",
            "2. high": "12.98",
            "3. low": "12.61",
            "4. close": "12.68",
            "5. adjusted close": "12.68",
            "6. volume": "12081556",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-19": {
            "1. open": "12.45",
            "2. high": "13.13",
            "3. low": "12.45",
            "4. close": "12.82",
            "5. adjusted close": "12.82",
            "6. volume": "33085188",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-18": {
            "1. open": "12.33",
            "2. high": "12.6",
            "3. low": "12.21",
            "4. close": "12.5",
            "5. adjusted close": "12.5",
            "6. volume": "21628234",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-17": {
            "1. open": "12.15",
            "2. high": "12.35",
            "3. low": "12.1",
            "4. close": "12.31",
            "5. adjusted close": "12.31",
            "6. volume": "14524672",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-16": {
            "1. open": "12.5",
            "2. high": "12.54",
            "3. low": "11.97",
            "4. close": "12.2",
            "5. adjusted close": "12.2",
            "6. volume": "21983638",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-13": {
            "1. open": "12.84",
            "2. high": "13.07",
            "3. low": "12.4",
            "4. close": "12.49",
            "5. adjusted close": "12.49",
            "6. volume": "33910012",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-12": {
            "1. open": "13.1",
            "2. high": "13.11",
            "3. low": "12.46",
            "4. close": "12.97",
            "5. adjusted close": "12.97",
            "6. volume": "37407228",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-11": {
            "1. open": "13.12",
            "2. high": "13.2",
            "3. low": "13.07",
            "4. close": "13.1",
            "5. adjusted close": "13.1",
            "6. volume": "9674820",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-10": {
            "1. open": "12.99",
            "2. high": "13.19",
            "3. low": "12.99",
            "4. close": "13.09",
            "5. adjusted close": "13.09",
            "6. volume": "16905962",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-09": {
            "1. open": "13.29",
            "2. high": "13.29",
            "3. low": "12.87",
            "4. close": "12.96",
            "5. adjusted close": "12.96",
            "6. volume": "16666642",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-06": {
            "1. open": "12.87",
            "2. high": "13.55",
            "3. low": "12.87",
            "4. close": "13.29",
            "5. adjusted close": "13.29",
            "6. volume": "24961764",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-05": {
            "1. open": "12.87",
            "2. high": "12.92",
            "3. low": "12.66",
            "4. close": "12.87",
            "5. adjusted close": "12.87",
            "6. volume": "14646847",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-04": {
            "1. open": "13.12",
            "2. high": "13.3",
            "3. low": "13.03",
            "4. close": "13.14",
            "5. adjusted close": "13.14",
            "6. volume": "20208252",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-03": {
            "1. open": "13.03",
            "2. high": "13.19",
            "3. low": "12.86",
            "4. close": "13.1",
            "5. adjusted close": "13.1",
            "6. volume": "44340196",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-02": {
            "1. open": "14.31",
            "2. high": "14.31",
            "3. low": "12.86",
            "4. close": "13.08",
            "5. adjusted close": "13.08",
            "6. volume": "82599456",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-29": {
            "1. open": "14.07",
            "2. high": "14.32",
            "3. low": "14.0",
            "4. close": "14.29",
            "5. adjusted close": "14.29",
            "6. volume": "13142216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-28": {
            "1. open": "14.28",
            "2. high": "14.34",
            "3. low": "14.06",
            "4. close": "14.1",
            "5. adjusted close": "14.1",
            "6. volume": "8969893",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-27": {
            "1. open": "14.12",
            "2. high": "14.29",
            "3. low": "14.06",
            "4. close": "14.2",
            "5. adjusted close": "14.2",
            "6. volume": "8415584",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-26": {
            "1. open": "14.2",
            "2. high": "14.35",
            "3. low": "14.02",
            "4. close": "14.1",
            "5. adjusted close": "14.1",
            "6. volume": "12251887",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-25": {
            "1. open": "14.38",
            "2. high": "14.42",
            "3. low": "14.15",
            "4. close": "14.22",
            "5. adjusted close": "14.22",
            "6. volume": "10750632",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-21": {
            "1. open": "14.6",
            "2. high": "14.6",
            "3. low": "14.29",
            "4. close": "14.38",
            "5. adjusted close": "14.38",
            "6. volume": "13852983",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-20": {
            "1. open": "14.75",
            "2. high": "14.8",
            "3. low": "14.52",
            "4. close": "14.6",
            "5. adjusted close": "14.6",
            "6. volume": "8642295",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-19": {
            "1. open": "15.0",
            "2. high": "15.04",
            "3. low": "14.61",
            "4. close": "14.69",
            "5. adjusted close": "14.69",
            "6. volume": "9291002",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-18": {
            "1. open": "15.12",
            "2. high": "15.15",
            "3. low": "14.98",
            "4. close": "15.0",
            "5. adjusted close": "15.0",
            "6. volume": "7157191",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-15": {
            "1. open": "15.09",
            "2. high": "15.2",
            "3. low": "14.88",
            "4. close": "14.99",
            "5. adjusted close": "14.99",
            "6. volume": "8423110",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-14": {
            "1. open": "14.91",
            "2. high": "15.19",
            "3. low": "14.85",
            "4. close": "15.09",
            "5. adjusted close": "15.09",
            "6. volume": "11161545",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-13": {
            "1. open": "14.71",
            "2. high": "15.01",
            "3. low": "14.6",
            "4. close": "14.93",
            "5. adjusted close": "14.93",
            "6. volume": "13781444",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-12": {
            "1. open": "14.81",
            "2. high": "14.9",
            "3. low": "14.55",
            "4. close": "14.65",
            "5. adjusted close": "14.65",
            "6. volume": "12146093",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-11": {
            "1. open": "14.7",
            "2. high": "15.02",
            "3. low": "14.67",
            "4. close": "14.93",
            "5. adjusted close": "14.93",
            "6. volume": "14297791",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-08": {
            "1. open": "14.74",
            "2. high": "14.85",
            "3. low": "14.46",
            "4. close": "14.59",
            "5. adjusted close": "14.59",
            "6. volume": "20805884",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-07": {
            "1. open": "15.02",
            "2. high": "15.03",
            "3. low": "14.51",
            "4. close": "14.55",
            "5. adjusted close": "14.55",
            "6. volume": "15991805",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-06": {
            "1. open": "14.96",
            "2. high": "15.08",
            "3. low": "14.64",
            "4. close": "14.81",
            "5. adjusted close": "14.81",
            "6. volume": "16940752",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-05": {
            "1. open": "14.97",
            "2. high": "15.12",
            "3. low": "14.84",
            "4. close": "14.94",
            "5. adjusted close": "14.94",
            "6. volume": "15687741",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-04": {
            "1. open": "15.3",
            "2. high": "15.39",
            "3. low": "14.97",
            "4. close": "14.98",
            "5. adjusted close": "14.98",
            "6. volume": "15312771",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-01": {
            "1. open": "15.72",
            "2. high": "15.82",
            "3. low": "15.48",
            "4. close": "15.51",
            "5. adjusted close": "15.51",
            "6. volume": "10075875",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-31": {
            "1. open": "15.69",
            "2. high": "15.9",
            "3. low": "15.49",
            "4. close": "15.72",
            "5. adjusted close": "15.72",
            "6. volume": "13259900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-30": {
            "1. open": "15.65",
            "2. high": "15.92",
            "3. low": "15.57",
            "4. close": "15.76",
            "5. adjusted close": "15.76",
            "6. volume": "22022114",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-29": {
            "1. open": "15.6",
            "2. high": "15.96",
            "3. low": "15.59",
            "4. close": "15.65",
            "5. adjusted close": "15.65",
            "6. volume": "32972756",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-28": {
            "1. open": "14.75",
            "2. high": "15.58",
            "3. low": "14.58",
            "4. close": "15.54",
            "5. adjusted close": "15.54",
            "6. volume": "27904436",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-25": {
            "1. open": "15.24",
            "2. high": "15.32",
            "3. low": "14.68",
            "4. close": "14.77",
            "5. adjusted close": "14.77",
            "6. volume": "15866675",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-23": {
            "1. open": "15.23",
            "2. high": "15.6",
            "3. low": "15.16",
            "4. close": "15.28",
            "5. adjusted close": "15.28",
            "6. volume": "15109828",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-22": {
            "1. open": "15.18",
            "2. high": "15.35",
            "3. low": "15.05",
            "4. close": "15.29",
            "5. adjusted close": "15.29",
            "6. volume": "18515356",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-21": {
            "1. open": "15.13",
            "2. high": "15.19",
            "3. low": "14.93",
            "4. close": "15.12",
            "5. adjusted close": "15.12",
            "6. volume": "11857754",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-18": {
            "1. open": "15.35",
            "2. high": "15.38",
            "3. low": "15.02",
            "4. close": "15.18",
            "5. adjusted close": "15.18",
            "6. volume": "17875532",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-17": {
            "1. open": "15.2",
            "2. high": "15.66",
            "3. low": "15.2",
            "4. close": "15.47",
            "5. adjusted close": "15.47",
            "6. volume": "25009072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-16": {
            "1. open": "15.22",
            "2. high": "15.36",
            "3. low": "15.08",
            "4. close": "15.13",
            "5. adjusted close": "15.13",
            "6. volume": "13536652",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-15": {
            "1. open": "15.3",
            "2. high": "15.4",
            "3. low": "15.1",
            "4. close": "15.22",
            "5. adjusted close": "15.22",
            "6. volume": "14581125",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-14": {
            "1. open": "15.3",
            "2. high": "15.51",
            "3. low": "15.21",
            "4. close": "15.45",
            "5. adjusted close": "15.45",
            "6. volume": "16055938",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-11": {
            "1. open": "15.43",
            "2. high": "15.49",
            "3. low": "15.22",
            "4. close": "15.29",
            "5. adjusted close": "15.29",
            "6. volume": "16834444",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-10": {
            "1. open": "15.56",
            "2. high": "15.65",
            "3. low": "15.43",
            "4. close": "15.49",
            "5. adjusted close": "15.49",
            "6. volume": "12087283",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-09": {
            "1. open": "15.81",
            "2. high": "15.82",
            "3. low": "15.49",
            "4. close": "15.53",
            "5. adjusted close": "15.53",
            "6. volume": "20118884",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-08": {
            "1. open": "16.2",
            "2. high": "16.23",
            "3. low": "15.69",
            "4. close": "16.0",
            "5. adjusted close": "16.0",
            "6. volume": "30577436",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-07": {
            "1. open": "16.03",
            "2. high": "16.29",
            "3. low": "16.0",
            "4. close": "16.19",
            "5. adjusted close": "16.19",
            "6. volume": "31626952",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-04": {
            "1. open": "16.01",
            "2. high": "16.25",
            "3. low": "15.9",
            "4. close": "16.09",
            "5. adjusted close": "16.09",
            "6. volume": "17977896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-03": {
            "1. open": "15.9",
            "2. high": "16.1",
            "3. low": "15.86",
            "4. close": "16.02",
            "5. adjusted close": "16.02",
            "6. volume": "21104156",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-02": {
            "1. open": "15.56",
            "2. high": "16.08",
            "3. low": "15.48",
            "4. close": "15.95",
            "5. adjusted close": "15.95",
            "6. volume": "40851280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-27": {
            "1. open": "15.2",
            "2. high": "15.5",
            "3. low": "15.16",
            "4. close": "15.38",
            "5. adjusted close": "15.38",
            "6. volume": "19442706",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-26": {
            "1. open": "15.36",
            "2. high": "15.42",
            "3. low": "15.11",
            "4. close": "15.2",
            "5. adjusted close": "15.2",
            "6. volume": "10664232",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-25": {
            "1. open": "15.12",
            "2. high": "15.39",
            "3. low": "14.9",
            "4. close": "15.36",
            "5. adjusted close": "15.36",
            "6. volume": "19207980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-24": {
            "1. open": "15.06",
            "2. high": "15.32",
            "3. low": "14.85",
            "4. close": "15.18",
            "5. adjusted close": "15.18",
            "6. volume": "16438965",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-23": {
            "1. open": "15.34",
            "2. high": "15.39",
            "3. low": "15.09",
            "4. close": "15.11",
            "5. adjusted close": "15.11",
            "6. volume": "16529595",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-20": {
            "1. open": "15.23",
            "2. high": "15.45",
            "3. low": "15.22",
            "4. close": "15.39",
            "5. adjusted close": "15.39",
            "6. volume": "14504638",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-19": {
            "1. open": "15.65",
            "2. high": "15.68",
            "3. low": "15.26",
            "4. close": "15.29",
            "5. adjusted close": "15.29",
            "6. volume": "22169500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-18": {
            "1. open": "15.33",
            "2. high": "15.63",
            "3. low": "15.25",
            "4. close": "15.53",
            "5. adjusted close": "15.53",
            "6. volume": "18402488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-17": {
            "1. open": "15.43",
            "2. high": "15.53",
            "3. low": "15.25",
            "4. close": "15.25",
            "5. adjusted close": "15.25",
            "6. volume": "16722546",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-16": {
            "1. open": "15.12",
            "2. high": "15.59",
            "3. low": "15.12",
            "4. close": "15.45",
            "5. adjusted close": "15.45",
            "6. volume": "29680800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-13": {
            "1. open": "15.11",
            "2. high": "15.4",
            "3. low": "15.11",
            "4. close": "15.19",
            "5. adjusted close": "15.19",
            "6. volume": "21240590",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-12": {
            "1. open": "14.93",
            "2. high": "15.15",
            "3. low": "14.77",
            "4. close": "15.11",
            "5. adjusted close": "15.11",
            "6. volume": "26641048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-11": {
            "1. open": "14.73",
            "2. high": "15.27",
            "3. low": "14.72",
            "4. close": "14.96",
            "5. adjusted close": "14.96",
            "6. volume": "25056312",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-10": {
            "1. open": "14.68",
            "2. high": "14.98",
            "3. low": "14.48",
            "4. close": "14.95",
            "5. adjusted close": "14.95",
            "6. volume": "12645644",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-09": {
            "1. open": "14.91",
            "2. high": "15.1",
            "3. low": "14.63",
            "4. close": "14.65",
            "5. adjusted close": "14.65",
            "6. volume": "10109542",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-06": {
            "1. open": "14.96",
            "2. high": "15.15",
            "3. low": "14.75",
            "4. close": "14.99",
            "5. adjusted close": "14.99",
            "6. volume": "18003774",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-05": {
            "1. open": "14.8",
            "2. high": "15.25",
            "3. low": "14.65",
            "4. close": "14.93",
            "5. adjusted close": "14.93",
            "6. volume": "29820148",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-30": {
            "1. open": "14.35",
            "2. high": "14.91",
            "3. low": "14.2",
            "4. close": "14.83",
            "5. adjusted close": "14.83",
            "6. volume": "37503808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-29": {
            "1. open": "14.0",
            "2. high": "14.41",
            "3. low": "14.0",
            "4. close": "14.23",
            "5. adjusted close": "14.23",
            "6. volume": "25066968",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-28": {
            "1. open": "14.1",
            "2. high": "14.21",
            "3. low": "13.96",
            "4. close": "14.02",
            "5. adjusted close": "14.02",
            "6. volume": "19095868",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-27": {
            "1. open": "14.17",
            "2. high": "14.42",
            "3. low": "14.05",
            "4. close": "14.18",
            "5. adjusted close": "14.18",
            "6. volume": "22221960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-26": {
            "1. open": "14.21",
            "2. high": "14.26",
            "3. low": "13.95",
            "4. close": "14.11",
            "5. adjusted close": "14.11",
            "6. volume": "22122192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-23": {
            "1. open": "14.5",
            "2. high": "14.55",
            "3. low": "14.16",
            "4. close": "14.24",
            "5. adjusted close": "14.24",
            "6. volume": "19684664",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-22": {
            "1. open": "14.43",
            "2. high": "14.6",
            "3. low": "14.38",
            "4. close": "14.52",
            "5. adjusted close": "14.52",
            "6. volume": "10966689",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-21": {
            "1. open": "14.4",
            "2. high": "14.5",
            "3. low": "14.2",
            "4. close": "14.44",
            "5. adjusted close": "14.44",
            "6. volume": "20542764",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-20": {
            "1. open": "14.83",
            "2. high": "14.88",
            "3. low": "14.31",
            "4. close": "14.35",
            "5. adjusted close": "14.35",
            "6. volume": "44269080",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-19": {
            "1. open": "15.08",
            "2. high": "15.08",
            "3. low": "14.7",
            "4. close": "14.91",
            "5. adjusted close": "14.91",
            "6. volume": "30956732",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-16": {
            "1. open": "14.82",
            "2. high": "15.2",
            "3. low": "14.8",
            "4. close": "15.15",
            "5. adjusted close": "15.15",
            "6. volume": "30610248",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-15": {
            "1. open": "15.2",
            "2. high": "15.29",
            "3. low": "14.65",
            "4. close": "14.81",
            "5. adjusted close": "14.81",
            "6. volume": "38821724",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-14": {
            "1. open": "15.9",
            "2. high": "15.98",
            "3. low": "15.15",
            "4. close": "15.22",
            "5. adjusted close": "15.22",
            "6. volume": "56530048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-13": {
            "1. open": "15.87",
            "2. high": "15.87",
            "3. low": "15.6",
            "4. close": "15.82",
            "5. adjusted close": "15.82",
            "6. volume": "31814804",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-12": {
            "1. open": "16.17",
            "2. high": "16.17",
            "3. low": "15.72",
            "4. close": "15.88",
            "5. adjusted close": "15.88",
            "6. volume": "32706800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-09": {
            "1. open": "16.26",
            "2. high": "16.31",
            "3. low": "16.04",
            "4. close": "16.21",
            "5. adjusted close": "16.21",
            "6. volume": "23281020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-08": {
            "1. open": "16.16",
            "2. high": "16.32",
            "3. low": "16.06",
            "4. close": "16.21",
            "5. adjusted close": "16.21",
            "6. volume": "23460546",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-07": {
            "1. open": "15.94",
            "2. high": "16.38",
            "3. low": "15.85",
            "4. close": "16.09",
            "5. adjusted close": "16.09",
            "6. volume": "30777936",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-06": {
            "1. open": "16.02",
            "2. high": "16.22",
            "3. low": "15.79",
            "4. close": "16.04",
            "5. adjusted close": "16.04",
            "6. volume": "25897864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-05": {
            "1. open": "16.4",
            "2. high": "16.53",
            "3. low": "15.98",
            "4. close": "16.0",
            "5. adjusted close": "16.0",
            "6. volume": "26699756",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-02": {
            "1. open": "15.93",
            "2. high": "16.47",
            "3. low": "15.8",
            "4. close": "16.38",
            "5. adjusted close": "16.38",
            "6. volume": "45332296",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-01": {
            "1. open": "15.69",
            "2. high": "15.96",
            "3. low": "15.68",
            "4. close": "15.82",
            "5. adjusted close": "15.82",
            "6. volume": "14018297",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-29": {
            "1. open": "16.02",
            "2. high": "16.03",
            "3. low": "15.71",
            "4. close": "15.77",
            "5. adjusted close": "15.77",
            "6. volume": "16733394",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-28": {
            "1. open": "15.89",
            "2. high": "16.22",
            "3. low": "15.75",
            "4. close": "15.97",
            "5. adjusted close": "15.97",
            "6. volume": "23009244",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-27": {
            "1. open": "16.4",
            "2. high": "16.68",
            "3. low": "15.91",
            "4. close": "15.96",
            "5. adjusted close": "15.96",
            "6. volume": "49406096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-24": {
            "1. open": "15.97",
            "2. high": "16.06",
            "3. low": "15.64",
            "4. close": "16.01",
            "5. adjusted close": "16.01",
            "6. volume": "30139788",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-23": {
            "1. open": "15.87",
            "2. high": "16.15",
            "3. low": "15.81",
            "4. close": "15.93",
            "5. adjusted close": "15.93",
            "6. volume": "35917404",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-22": {
            "1. open": "15.3",
            "2. high": "16.0",
            "3. low": "15.3",
            "4. close": "15.9",
            "5. adjusted close": "15.9",
            "6. volume": "53348832",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-21": {
            "1. open": "15.16",
            "2. high": "15.31",
            "3. low": "15.03",
            "4. close": "15.28",
            "5. adjusted close": "15.28",
            "6. volume": "14345495",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-20": {
            "1. open": "15.16",
            "2. high": "15.26",
            "3. low": "14.96",
            "4. close": "15.1",
            "5. adjusted close": "15.1",
            "6. volume": "24527464",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-17": {
            "1. open": "15.15",
            "2. high": "15.19",
            "3. low": "14.75",
            "4. close": "14.96",
            "5. adjusted close": "14.96",
            "6. volume": "20616170",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-16": {
            "1. open": "15.35",
            "2. high": "15.38",
            "3. low": "14.9",
            "4. close": "15.1",
            "5. adjusted close": "15.1",
            "6. volume": "40623812",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-15": {
            "1. open": "15.51",
            "2. high": "15.74",
            "3. low": "15.17",
            "4. close": "15.33",
            "5. adjusted close": "15.33",
            "6. volume": "24474362",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-14": {
            "1. open": "15.7",
            "2. high": "15.79",
            "3. low": "15.46",
            "4. close": "15.52",
            "5. adjusted close": "15.52",
            "6. volume": "9173050",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-13": {
            "1. open": "15.35",
            "2. high": "15.86",
            "3. low": "15.22",
            "4. close": "15.76",
            "5. adjusted close": "15.76",
            "6. volume": "20097208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-10": {
            "1. open": "15.46",
            "2. high": "15.62",
            "3. low": "15.3",
            "4. close": "15.45",
            "5. adjusted close": "15.45",
            "6. volume": "15143700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-09": {
            "1. open": "15.59",
            "2. high": "15.64",
            "3. low": "15.4",
            "4. close": "15.49",
            "5. adjusted close": "15.49",
            "6. volume": "11788558",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-08": {
            "1. open": "15.15",
            "2. high": "15.8",
            "3. low": "15.08",
            "4. close": "15.59",
            "5. adjusted close": "15.59",
            "6. volume": "16332905",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-07": {
            "1. open": "15.09",
            "2. high": "15.29",
            "3. low": "15.0",
            "4. close": "15.22",
            "5. adjusted close": "15.22",
            "6. volume": "15611870",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-06": {
            "1. open": "15.49",
            "2. high": "15.55",
            "3. low": "15.09",
            "4. close": "15.25",
            "5. adjusted close": "15.25",
            "6. volume": "18989356",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-03": {
            "1. open": "15.18",
            "2. high": "15.52",
            "3. low": "15.11",
            "4. close": "15.4",
            "5. adjusted close": "15.4",
            "6. volume": "18560848",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-02": {
            "1. open": "15.0",
            "2. high": "15.28",
            "3. low": "14.82",
            "4. close": "15.22",
            "5. adjusted close": "15.22",
            "6. volume": "19319348",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-01": {
            "1. open": "15.1",
            "2. high": "15.5",
            "3. low": "14.88",
            "4. close": "14.93",
            "5. adjusted close": "14.93",
            "6. volume": "13358963",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-31": {
            "1. open": "15.36",
            "2. high": "15.58",
            "3. low": "14.95",
            "4. close": "15.09",
            "5. adjusted close": "15.09",
            "6. volume": "18254268",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-30": {
            "1. open": "15.6",
            "2. high": "15.66",
            "3. low": "15.08",
            "4. close": "15.48",
            "5. adjusted close": "15.48",
            "6. volume": "21876250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-20": {
            "1. open": "15.52",
            "2. high": "15.8",
            "3. low": "15.47",
            "4. close": "15.52",
            "5. adjusted close": "15.52",
            "6. volume": "15673435",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-19": {
            "1. open": "15.2",
            "2. high": "15.52",
            "3. low": "15.2",
            "4. close": "15.46",
            "5. adjusted close": "15.46",
            "6. volume": "15289502",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-18": {
            "1. open": "15.35",
            "2. high": "15.57",
            "3. low": "15.04",
            "4. close": "15.21",
            "5. adjusted close": "15.21",
            "6. volume": "17121068",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-17": {
            "1. open": "14.4",
            "2. high": "15.35",
            "3. low": "14.4",
            "4. close": "15.33",
            "5. adjusted close": "15.33",
            "6. volume": "27452672",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-16": {
            "1. open": "14.6",
            "2. high": "14.94",
            "3. low": "14.36",
            "4. close": "14.39",
            "5. adjusted close": "14.39",
            "6. volume": "11985009",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-13": {
            "1. open": "15.29",
            "2. high": "15.42",
            "3. low": "14.65",
            "4. close": "14.69",
            "5. adjusted close": "14.69",
            "6. volume": "17865790",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-12": {
            "1. open": "14.98",
            "2. high": "15.4",
            "3. low": "14.98",
            "4. close": "15.29",
            "5. adjusted close": "15.29",
            "6. volume": "19862206",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-11": {
            "1. open": "15.17",
            "2. high": "15.33",
            "3. low": "14.88",
            "4. close": "15.1",
            "5. adjusted close": "15.1",
            "6. volume": "19139406",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-10": {
            "1. open": "14.9",
            "2. high": "15.32",
            "3. low": "14.81",
            "4. close": "15.25",
            "5. adjusted close": "15.25",
            "6. volume": "32752212",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-09": {
            "1. open": "14.21",
            "2. high": "14.95",
            "3. low": "14.06",
            "4. close": "14.9",
            "5. adjusted close": "14.9",
            "6. volume": "35660632",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-06": {
            "1. open": "14.38",
            "2. high": "14.62",
            "3. low": "13.88",
            "4. close": "14.2",
            "5. adjusted close": "14.2",
            "6. volume": "19741908",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-05": {
            "1. open": "14.1",
            "2. high": "14.64",
            "3. low": "14.06",
            "4. close": "14.39",
            "5. adjusted close": "14.39",
            "6. volume": "45552948",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-04": {
            "1. open": "14.28",
            "2. high": "14.53",
            "3. low": "13.92",
            "4. close": "14.16",
            "5. adjusted close": "14.16",
            "6. volume": "27241820",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-30": {
            "1. open": "13.88",
            "2. high": "14.19",
            "3. low": "13.82",
            "4. close": "14.14",
            "5. adjusted close": "14.14",
            "6. volume": "23048260",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-29": {
            "1. open": "13.36",
            "2. high": "13.99",
            "3. low": "13.25",
            "4. close": "13.88",
            "5. adjusted close": "13.88",
            "6. volume": "18538964",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-28": {
            "1. open": "13.4",
            "2. high": "13.42",
            "3. low": "13.14",
            "4. close": "13.33",
            "5. adjusted close": "13.33",
            "6. volume": "10845009",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-27": {
            "1. open": "14.02",
            "2. high": "14.02",
            "3. low": "13.42",
            "4. close": "13.44",
            "5. adjusted close": "13.44",
            "6. volume": "16014837",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-26": {
            "1. open": "13.96",
            "2. high": "14.19",
            "3. low": "13.9",
            "4. close": "14.01",
            "5. adjusted close": "14.01",
            "6. volume": "15433574",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-23": {
            "1. open": "13.64",
            "2. high": "14.13",
            "3. low": "13.6",
            "4. close": "14.03",
            "5. adjusted close": "14.03",
            "6. volume": "21577678",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-22": {
            "1. open": "13.55",
            "2. high": "13.82",
            "3. low": "13.25",
            "4. close": "13.66",
            "5. adjusted close": "13.66",
            "6. volume": "13043207",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-21": {
            "1. open": "13.95",
            "2. high": "14.04",
            "3. low": "13.63",
            "4. close": "13.64",
            "5. adjusted close": "13.64",
            "6. volume": "17937660",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-20": {
            "1. open": "13.68",
            "2. high": "14.02",
            "3. low": "13.61",
            "4. close": "13.84",
            "5. adjusted close": "13.84",
            "6. volume": "26371518",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-19": {
            "1. open": "13.54",
            "2. high": "13.84",
            "3. low": "13.37",
            "4. close": "13.73",
            "5. adjusted close": "13.73",
            "6. volume": "27047960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-16": {
            "1. open": "12.96",
            "2. high": "13.74",
            "3. low": "12.94",
            "4. close": "13.68",
            "5. adjusted close": "13.68",
            "6. volume": "41250864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-15": {
            "1. open": "12.67",
            "2. high": "12.98",
            "3. low": "12.63",
            "4. close": "12.93",
            "5. adjusted close": "12.93",
            "6. volume": "17484652",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-14": {
            "1. open": "12.7",
            "2. high": "12.91",
            "3. low": "12.49",
            "4. close": "12.77",
            "5. adjusted close": "12.77",
            "6. volume": "16353691",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-13": {
            "1. open": "13.0",
            "2. high": "13.07",
            "3. low": "12.61",
            "4. close": "12.7",
            "5. adjusted close": "12.7",
            "6. volume": "25509036",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-12": {
            "1. open": "13.3",
            "2. high": "13.39",
            "3. low": "13.06",
            "4. close": "13.1",
            "5. adjusted close": "13.1",
            "6. volume": "21335744",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-09": {
            "1. open": "13.4",
            "2. high": "13.8",
            "3. low": "13.31",
            "4. close": "13.43",
            "5. adjusted close": "13.43",
            "6. volume": "19820284",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-08": {
            "1. open": "13.4",
            "2. high": "13.63",
            "3. low": "13.11",
            "4. close": "13.59",
            "5. adjusted close": "13.59",
            "6. volume": "25027996",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-07": {
            "1. open": "13.0",
            "2. high": "13.54",
            "3. low": "12.99",
            "4. close": "13.33",
            "5. adjusted close": "13.33",
            "6. volume": "23175856",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-06": {
            "1. open": "12.87",
            "2. high": "13.15",
            "3. low": "12.87",
            "4. close": "13.0",
            "5. adjusted close": "13.0",
            "6. volume": "17122978",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-05": {
            "1. open": "13.34",
            "2. high": "13.37",
            "3. low": "12.93",
            "4. close": "12.99",
            "5. adjusted close": "12.99",
            "6. volume": "16606229",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-02": {
            "1. open": "13.86",
            "2. high": "13.86",
            "3. low": "13.26",
            "4. close": "13.33",
            "5. adjusted close": "13.33",
            "6. volume": "18126640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-01": {
            "1. open": "13.85",
            "2. high": "14.24",
            "3. low": "13.59",
            "4. close": "13.87",
            "5. adjusted close": "13.87",
            "6. volume": "26955876",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-30": {
            "1. open": "14.15",
            "2. high": "14.15",
            "3. low": "13.3",
            "4. close": "13.53",
            "5. adjusted close": "13.53",
            "6. volume": "19394848",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-29": {
            "1. open": "14.12",
            "2. high": "14.19",
            "3. low": "13.96",
            "4. close": "14.18",
            "5. adjusted close": "14.18",
            "6. volume": "15862190",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-28": {
            "1. open": "14.2",
            "2. high": "14.25",
            "3. low": "13.79",
            "4. close": "13.96",
            "5. adjusted close": "13.96",
            "6. volume": "20349972",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-25": {
            "1. open": "14.09",
            "2. high": "14.22",
            "3. low": "14.02",
            "4. close": "14.09",
            "5. adjusted close": "14.09",
            "6. volume": "8932681",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-24": {
            "1. open": "14.28",
            "2. high": "14.38",
            "3. low": "13.96",
            "4. close": "14.14",
            "5. adjusted close": "14.14",
            "6. volume": "22366582",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-23": {
            "1. open": "14.9",
            "2. high": "14.92",
            "3. low": "14.3",
            "4. close": "14.4",
            "5. adjusted close": "14.4",
            "6. volume": "24973678",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-22": {
            "1. open": "15.03",
            "2. high": "15.1",
            "3. low": "14.66",
            "4. close": "14.82",
            "5. adjusted close": "14.82",
            "6. volume": "17825036",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-21": {
            "1. open": "15.03",
            "2. high": "15.2",
            "3. low": "14.91",
            "4. close": "15.14",
            "5. adjusted close": "15.14",
            "6. volume": "13814762",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-18": {
            "1. open": "14.9",
            "2. high": "15.08",
            "3. low": "14.8",
            "4. close": "15.0",
            "5. adjusted close": "15.0",
            "6. volume": "19915160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-17": {
            "1. open": "15.16",
            "2. high": "15.22",
            "3. low": "15.01",
            "4. close": "15.03",
            "5. adjusted close": "15.03",
            "6. volume": "14717409",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-16": {
            "1. open": "15.59",
            "2. high": "15.59",
            "3. low": "14.98",
            "4. close": "15.14",
            "5. adjusted close": "15.14",
            "6. volume": "40284908",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-15": {
            "1. open": "15.94",
            "2. high": "15.94",
            "3. low": "15.42",
            "4. close": "15.6",
            "5. adjusted close": "15.6",
            "6. volume": "27980336",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-14": {
            "1. open": "15.64",
            "2. high": "15.95",
            "3. low": "15.58",
            "4. close": "15.89",
            "5. adjusted close": "15.89",
            "6. volume": "18283764",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-11": {
            "1. open": "15.45",
            "2. high": "15.62",
            "3. low": "15.38",
            "4. close": "15.49",
            "5. adjusted close": "15.49",
            "6. volume": "17546302",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-10": {
            "1. open": "15.77",
            "2. high": "15.85",
            "3. low": "15.45",
            "4. close": "15.48",
            "5. adjusted close": "15.48",
            "6. volume": "19142380",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-09": {
            "1. open": "15.78",
            "2. high": "15.98",
            "3. low": "15.63",
            "4. close": "15.97",
            "5. adjusted close": "15.97",
            "6. volume": "25547424",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-08": {
            "1. open": "15.95",
            "2. high": "16.03",
            "3. low": "15.58",
            "4. close": "15.73",
            "5. adjusted close": "15.73",
            "6. volume": "27563480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-07": {
            "1. open": "16.5",
            "2. high": "16.57",
            "3. low": "15.75",
            "4. close": "15.89",
            "5. adjusted close": "15.89",
            "6. volume": "41085928",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-04": {
            "1. open": "16.85",
            "2. high": "17.1",
            "3. low": "16.48",
            "4. close": "16.63",
            "5. adjusted close": "16.63",
            "6. volume": "15333995",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-03": {
            "1. open": "16.5",
            "2. high": "17.02",
            "3. low": "16.5",
            "4. close": "16.68",
            "5. adjusted close": "16.68",
            "6. volume": "23539708",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-02": {
            "1. open": "16.0",
            "2. high": "16.5",
            "3. low": "15.88",
            "4. close": "16.43",
            "5. adjusted close": "16.43",
            "6. volume": "14841374",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-01": {
            "1. open": "16.25",
            "2. high": "16.66",
            "3. low": "16.08",
            "4. close": "16.17",
            "5. adjusted close": "16.17",
            "6. volume": "18983848",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-31": {
            "1. open": "16.41",
            "2. high": "16.63",
            "3. low": "16.29",
            "4. close": "16.34",
            "5. adjusted close": "16.34",
            "6. volume": "12940566",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-28": {
            "1. open": "16.4",
            "2. high": "16.72",
            "3. low": "16.2",
            "4. close": "16.48",
            "5. adjusted close": "16.48",
            "6. volume": "18019494",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-27": {
            "1. open": "16.29",
            "2. high": "16.47",
            "3. low": "16.02",
            "4. close": "16.15",
            "5. adjusted close": "16.15",
            "6. volume": "13453450",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-26": {
            "1. open": "15.75",
            "2. high": "16.38",
            "3. low": "15.66",
            "4. close": "16.15",
            "5. adjusted close": "16.15",
            "6. volume": "31459548",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-25": {
            "1. open": "15.32",
            "2. high": "15.74",
            "3. low": "15.19",
            "4. close": "15.73",
            "5. adjusted close": "15.73",
            "6. volume": "13863927",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-24": {
            "1. open": "15.09",
            "2. high": "15.5",
            "3. low": "14.9",
            "4. close": "15.37",
            "5. adjusted close": "15.37",
            "6. volume": "8428750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-21": {
            "1. open": "15.09",
            "2. high": "15.15",
            "3. low": "14.85",
            "4. close": "15.0",
            "5. adjusted close": "15.0",
            "6. volume": "8376620",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-20": {
            "1. open": "15.11",
            "2. high": "15.25",
            "3. low": "14.75",
            "4. close": "15.08",
            "5. adjusted close": "15.08",
            "6. volume": "10841584",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-19": {
            "1. open": "15.47",
            "2. high": "15.65",
            "3. low": "15.13",
            "4. close": "15.16",
            "5. adjusted close": "15.16",
            "6. volume": "12874944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-18": {
            "1. open": "16.0",
            "2. high": "16.0",
            "3. low": "15.28",
            "4. close": "15.39",
            "5. adjusted close": "15.39",
            "6. volume": "9730609",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-17": {
            "1. open": "16.0",
            "2. high": "16.2",
            "3. low": "15.9",
            "4. close": "16.0",
            "5. adjusted close": "16.0",
            "6. volume": "10318635",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-14": {
            "1. open": "15.9",
            "2. high": "16.03",
            "3. low": "15.68",
            "4. close": "15.93",
            "5. adjusted close": "15.93",
            "6. volume": "11773721",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-13": {
            "1. open": "15.69",
            "2. high": "16.03",
            "3. low": "15.56",
            "4. close": "15.9",
            "5. adjusted close": "15.9",
            "6. volume": "20645156",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-12": {
            "1. open": "14.9",
            "2. high": "15.76",
            "3. low": "14.5",
            "4. close": "15.66",
            "5. adjusted close": "15.66",
            "6. volume": "24996954",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-11": {
            "1. open": "15.65",
            "2. high": "15.8",
            "3. low": "14.65",
            "4. close": "14.99",
            "5. adjusted close": "14.99",
            "6. volume": "25416596",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-10": {
            "1. open": "16.03",
            "2. high": "16.15",
            "3. low": "15.11",
            "4. close": "15.18",
            "5. adjusted close": "15.18",
            "6. volume": "15721436",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-30": {
            "1. open": "16.06",
            "2. high": "16.31",
            "3. low": "15.81",
            "4. close": "15.98",
            "5. adjusted close": "15.98",
            "6. volume": "13186311",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-29": {
            "1. open": "15.77",
            "2. high": "16.22",
            "3. low": "15.7",
            "4. close": "16.09",
            "5. adjusted close": "16.09",
            "6. volume": "22884230",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-28": {
            "1. open": "16.32",
            "2. high": "16.33",
            "3. low": "15.74",
            "4. close": "15.82",
            "5. adjusted close": "15.82",
            "6. volume": "14667863",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-27": {
            "1. open": "15.6",
            "2. high": "16.13",
            "3. low": "15.55",
            "4. close": "16.09",
            "5. adjusted close": "16.09",
            "6. volume": "25014848",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-26": {
            "1. open": "15.35",
            "2. high": "15.96",
            "3. low": "15.22",
            "4. close": "15.38",
            "5. adjusted close": "15.38",
            "6. volume": "24143176",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-23": {
            "1. open": "15.5",
            "2. high": "15.63",
            "3. low": "15.1",
            "4. close": "15.37",
            "5. adjusted close": "15.37",
            "6. volume": "26899772",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-22": {
            "1. open": "16.25",
            "2. high": "16.42",
            "3. low": "15.66",
            "4. close": "15.77",
            "5. adjusted close": "15.77",
            "6. volume": "18058070",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-21": {
            "1. open": "15.67",
            "2. high": "16.58",
            "3. low": "15.64",
            "4. close": "16.47",
            "5. adjusted close": "16.47",
            "6. volume": "31364720",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-20": {
            "1. open": "15.53",
            "2. high": "15.95",
            "3. low": "15.5",
            "4. close": "15.64",
            "5. adjusted close": "15.64",
            "6. volume": "18660724",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-19": {
            "1. open": "15.54",
            "2. high": "15.75",
            "3. low": "15.42",
            "4. close": "15.6",
            "5. adjusted close": "15.6",
            "6. volume": "13180950",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-16": {
            "1. open": "15.46",
            "2. high": "15.75",
            "3. low": "15.45",
            "4. close": "15.63",
            "5. adjusted close": "15.63",
            "6. volume": "18327556",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-15": {
            "1. open": "15.08",
            "2. high": "15.8",
            "3. low": "15.07",
            "4. close": "15.47",
            "5. adjusted close": "15.47",
            "6. volume": "22729182",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-14": {
            "1. open": "14.97",
            "2. high": "15.13",
            "3. low": "14.7",
            "4. close": "15.12",
            "5. adjusted close": "15.12",
            "6. volume": "7941408",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-13": {
            "1. open": "14.59",
            "2. high": "14.95",
            "3. low": "14.46",
            "4. close": "14.9",
            "5. adjusted close": "14.9",
            "6. volume": "11037756",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-09": {
            "1. open": "15.1",
            "2. high": "15.26",
            "3. low": "14.75",
            "4. close": "14.88",
            "5. adjusted close": "14.88",
            "6. volume": "12013419",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-08": {
            "1. open": "15.38",
            "2. high": "15.44",
            "3. low": "15.1",
            "4. close": "15.14",
            "5. adjusted close": "15.14",
            "6. volume": "9345433",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-07": {
            "1. open": "14.77",
            "2. high": "15.4",
            "3. low": "14.77",
            "4. close": "15.28",
            "5. adjusted close": "15.28",
            "6. volume": "22966736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-06": {
            "1. open": "15.26",
            "2. high": "15.3",
            "3. low": "14.4",
            "4. close": "14.75",
            "5. adjusted close": "14.75",
            "6. volume": "23269912",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-05": {
            "1. open": "15.36",
            "2. high": "15.65",
            "3. low": "15.24",
            "4. close": "15.39",
            "5. adjusted close": "15.39",
            "6. volume": "14344808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-02": {
            "1. open": "15.3",
            "2. high": "15.51",
            "3. low": "15.27",
            "4. close": "15.4",
            "5. adjusted close": "15.4",
            "6. volume": "10494344",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-01": {
            "1. open": "15.5",
            "2. high": "15.59",
            "3. low": "15.27",
            "4. close": "15.32",
            "5. adjusted close": "15.32",
            "6. volume": "11697582",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-31": {
            "1. open": "15.46",
            "2. high": "15.59",
            "3. low": "15.2",
            "4. close": "15.45",
            "5. adjusted close": "15.45",
            "6. volume": "11736934",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-30": {
            "1. open": "15.71",
            "2. high": "15.85",
            "3. low": "15.35",
            "4. close": "15.43",
            "5. adjusted close": "15.43",
            "6. volume": "13863710",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-29": {
            "1. open": "16.0",
            "2. high": "16.0",
            "3. low": "15.52",
            "4. close": "15.54",
            "5. adjusted close": "15.54",
            "6. volume": "15012384",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-26": {
            "1. open": "15.85",
            "2. high": "16.02",
            "3. low": "15.71",
            "4. close": "15.97",
            "5. adjusted close": "15.97",
            "6. volume": "10919924",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-25": {
            "1. open": "15.25",
            "2. high": "16.0",
            "3. low": "15.21",
            "4. close": "15.98",
            "5. adjusted close": "15.98",
            "6. volume": "32579148",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-24": {
            "1. open": "15.45",
            "2. high": "15.55",
            "3. low": "15.2",
            "4. close": "15.24",
            "5. adjusted close": "15.24",
            "6. volume": "13732020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-23": {
            "1. open": "15.35",
            "2. high": "15.45",
            "3. low": "15.2",
            "4. close": "15.38",
            "5. adjusted close": "15.38",
            "6. volume": "10409144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-22": {
            "1. open": "15.3",
            "2. high": "15.45",
            "3. low": "15.19",
            "4. close": "15.3",
            "5. adjusted close": "15.3",
            "6. volume": "7719836",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-19": {
            "1. open": "15.5",
            "2. high": "15.61",
            "3. low": "15.05",
            "4. close": "15.24",
            "5. adjusted close": "15.24",
            "6. volume": "22260964",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-18": {
            "1. open": "16.3",
            "2. high": "16.32",
            "3. low": "15.65",
            "4. close": "15.72",
            "5. adjusted close": "15.72",
            "6. volume": "16767115",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-17": {
            "1. open": "16.42",
            "2. high": "16.58",
            "3. low": "16.2",
            "4. close": "16.26",
            "5. adjusted close": "16.26",
            "6. volume": "7476322",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-16": {
            "1. open": "16.7",
            "2. high": "16.94",
            "3. low": "16.32",
            "4. close": "16.42",
            "5. adjusted close": "16.42",
            "6. volume": "13838971",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-15": {
            "1. open": "16.46",
            "2. high": "16.62",
            "3. low": "16.2",
            "4. close": "16.57",
            "5. adjusted close": "16.57",
            "6. volume": "13143537",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-12": {
            "1. open": "16.69",
            "2. high": "17.0",
            "3. low": "16.4",
            "4. close": "16.45",
            "5. adjusted close": "16.45",
            "6. volume": "19213564",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-11": {
            "1. open": "16.26",
            "2. high": "16.65",
            "3. low": "16.21",
            "4. close": "16.56",
            "5. adjusted close": "16.56",
            "6. volume": "9626059",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-10": {
            "1. open": "16.58",
            "2. high": "17.05",
            "3. low": "16.46",
            "4. close": "16.53",
            "5. adjusted close": "16.53",
            "6. volume": "16290284",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-09": {
            "1. open": "15.8",
            "2. high": "16.47",
            "3. low": "15.56",
            "4. close": "16.4",
            "5. adjusted close": "16.4",
            "6. volume": "16057133",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-08": {
            "1. open": "16.27",
            "2. high": "16.59",
            "3. low": "15.5",
            "4. close": "16.16",
            "5. adjusted close": "16.16",
            "6. volume": "17410410",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-05": {
            "1. open": "16.63",
            "2. high": "16.89",
            "3. low": "16.33",
            "4. close": "16.5",
            "5. adjusted close": "16.5",
            "6. volume": "15671717",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-04": {
            "1. open": "16.99",
            "2. high": "17.25",
            "3. low": "16.93",
            "4. close": "17.05",
            "5. adjusted close": "17.05",
            "6. volume": "9234926",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-03": {
            "1. open": "16.62",
            "2. high": "17.32",
            "3. low": "16.61",
            "4. close": "16.96",
            "5. adjusted close": "16.96",
            "6. volume": "12863419",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-28": {
            "1. open": "17.0",
            "2. high": "17.16",
            "3. low": "16.59",
            "4. close": "16.99",
            "5. adjusted close": "16.99",
            "6. volume": "17165744",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-27": {
            "1. open": "17.3",
            "2. high": "17.4",
            "3. low": "16.88",
            "4. close": "17.25",
            "5. adjusted close": "17.25",
            "6. volume": "24802644",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-26": {
            "1. open": "17.4",
            "2. high": "17.62",
            "3. low": "17.06",
            "4. close": "17.47",
            "5. adjusted close": "17.47",
            "6. volume": "14136649",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-25": {
            "1. open": "17.86",
            "2. high": "17.91",
            "3. low": "17.3",
            "4. close": "17.41",
            "5. adjusted close": "17.41",
            "6. volume": "14199900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-22": {
            "1. open": "18.03",
            "2. high": "18.19",
            "3. low": "17.88",
            "4. close": "18.0",
            "5. adjusted close": "18.0",
            "6. volume": "6509373",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-21": {
            "1. open": "17.88",
            "2. high": "18.08",
            "3. low": "17.68",
            "4. close": "18.01",
            "5. adjusted close": "18.01",
            "6. volume": "12097959",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-20": {
            "1. open": "18.2",
            "2. high": "18.3",
            "3. low": "17.73",
            "4. close": "17.78",
            "5. adjusted close": "17.78",
            "6. volume": "10669696",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-19": {
            "1. open": "18.22",
            "2. high": "18.3",
            "3. low": "17.9",
            "4. close": "18.03",
            "5. adjusted close": "18.03",
            "6. volume": "13466566",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-18": {
            "1. open": "18.32",
            "2. high": "18.45",
            "3. low": "18.14",
            "4. close": "18.39",
            "5. adjusted close": "18.39",
            "6. volume": "14633596",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-15": {
            "1. open": "18.4",
            "2. high": "18.48",
            "3. low": "18.13",
            "4. close": "18.33",
            "5. adjusted close": "18.33",
            "6. volume": "18338652",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-14": {
            "1. open": "18.34",
            "2. high": "18.55",
            "3. low": "18.1",
            "4. close": "18.48",
            "5. adjusted close": "18.48",
            "6. volume": "22088564",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-13": {
            "1. open": "18.15",
            "2. high": "18.79",
            "3. low": "18.12",
            "4. close": "18.33",
            "5. adjusted close": "18.33",
            "6. volume": "31952010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-12": {
            "1. open": "18.48",
            "2. high": "18.48",
            "3. low": "18.08",
            "4. close": "18.15",
            "5. adjusted close": "18.15",
            "6. volume": "15525274",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-11": {
            "1. open": "18.3",
            "2. high": "18.91",
            "3. low": "18.2",
            "4. close": "18.65",
            "5. adjusted close": "18.65",
            "6. volume": "19992612",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-08": {
            "1. open": "18.56",
            "2. high": "18.79",
            "3. low": "18.0",
            "4. close": "18.31",
            "5. adjusted close": "18.31",
            "6. volume": "25170084",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-07": {
            "1. open": "19.28",
            "2. high": "19.36",
            "3. low": "18.51",
            "4. close": "18.56",
            "5. adjusted close": "18.56",
            "6. volume": "26094428",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-06": {
            "1. open": "19.3",
            "2. high": "19.4",
            "3. low": "18.88",
            "4. close": "19.14",
            "5. adjusted close": "19.14",
            "6. volume": "16961104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-05": {
            "1. open": "19.2",
            "2. high": "19.58",
            "3. low": "19.06",
            "4. close": "19.37",
            "5. adjusted close": "19.37",
            "6. volume": "23568844",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-04": {
            "1. open": "18.92",
            "2. high": "19.63",
            "3. low": "18.92",
            "4. close": "19.2",
            "5. adjusted close": "19.2",
            "6. volume": "35045344",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-01": {
            "1. open": "18.72",
            "2. high": "18.92",
            "3. low": "18.48",
            "4. close": "18.62",
            "5. adjusted close": "18.62",
            "6. volume": "13163305",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-30": {
            "1. open": "18.64",
            "2. high": "19.07",
            "3. low": "18.54",
            "4. close": "18.74",
            "5. adjusted close": "18.74",
            "6. volume": "15647369",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-29": {
            "1. open": "18.62",
            "2. high": "19.0",
            "3. low": "18.36",
            "4. close": "18.7",
            "5. adjusted close": "18.7",
            "6. volume": "18407124",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-28": {
            "1. open": "18.8",
            "2. high": "18.87",
            "3. low": "18.28",
            "4. close": "18.68",
            "5. adjusted close": "18.68",
            "6. volume": "21870654",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-27": {
            "1. open": "18.95",
            "2. high": "19.01",
            "3. low": "18.58",
            "4. close": "18.89",
            "5. adjusted close": "18.89",
            "6. volume": "17512794",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-24": {
            "1. open": "18.39",
            "2. high": "19.34",
            "3. low": "18.31",
            "4. close": "18.97",
            "5. adjusted close": "18.97",
            "6. volume": "54655780",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-23": {
            "1. open": "17.9",
            "2. high": "18.55",
            "3. low": "17.81",
            "4. close": "18.43",
            "5. adjusted close": "18.43",
            "6. volume": "36171300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-22": {
            "1. open": "17.9",
            "2. high": "18.04",
            "3. low": "17.65",
            "4. close": "17.92",
            "5. adjusted close": "17.92",
            "6. volume": "24794170",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-21": {
            "1. open": "17.01",
            "2. high": "17.95",
            "3. low": "16.99",
            "4. close": "17.88",
            "5. adjusted close": "17.88",
            "6. volume": "39185336",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-20": {
            "1. open": "16.45",
            "2. high": "17.11",
            "3. low": "16.45",
            "4. close": "16.85",
            "5. adjusted close": "16.85",
            "6. volume": "25480360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-17": {
            "1. open": "17.02",
            "2. high": "17.32",
            "3. low": "16.04",
            "4. close": "16.55",
            "5. adjusted close": "16.55",
            "6. volume": "33808916",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-16": {
            "1. open": "17.49",
            "2. high": "17.66",
            "3. low": "17.1",
            "4. close": "17.15",
            "5. adjusted close": "17.15",
            "6. volume": "12678180",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-15": {
            "1. open": "17.7",
            "2. high": "18.01",
            "3. low": "17.46",
            "4. close": "17.54",
            "5. adjusted close": "17.54",
            "6. volume": "16639187",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-14": {
            "1. open": "16.94",
            "2. high": "17.76",
            "3. low": "16.94",
            "4. close": "17.71",
            "5. adjusted close": "17.71",
            "6. volume": "24745700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-13": {
            "1. open": "16.93",
            "2. high": "17.14",
            "3. low": "16.78",
            "4. close": "16.9",
            "5. adjusted close": "16.9",
            "6. volume": "8652149",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-10": {
            "1. open": "17.35",
            "2. high": "17.38",
            "3. low": "16.75",
            "4. close": "17.07",
            "5. adjusted close": "17.07",
            "6. volume": "15724022",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-09": {
            "1. open": "17.78",
            "2. high": "18.04",
            "3. low": "17.3",
            "4. close": "17.37",
            "5. adjusted close": "17.37",
            "6. volume": "15493422",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-08": {
            "1. open": "17.3",
            "2. high": "17.8",
            "3. low": "17.25",
            "4. close": "17.76",
            "5. adjusted close": "17.76",
            "6. volume": "22339546",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-07": {
            "1. open": "17.45",
            "2. high": "17.74",
            "3. low": "17.3",
            "4. close": "17.35",
            "5. adjusted close": "17.35",
            "6. volume": "12217708",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-03": {
            "1. open": "16.89",
            "2. high": "17.88",
            "3. low": "16.89",
            "4. close": "17.44",
            "5. adjusted close": "17.44",
            "6. volume": "25840604",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-02": {
            "1. open": "16.75",
            "2. high": "17.34",
            "3. low": "16.68",
            "4. close": "16.99",
            "5. adjusted close": "16.99",
            "6. volume": "17630542",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-01": {
            "1. open": "16.53",
            "2. high": "17.2",
            "3. low": "16.4",
            "4. close": "16.94",
            "5. adjusted close": "16.94",
            "6. volume": "15143873",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-31": {
            "1. open": "16.21",
            "2. high": "16.62",
            "3. low": "16.1",
            "4. close": "16.55",
            "5. adjusted close": "16.55",
            "6. volume": "8424577",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-30": {
            "1. open": "16.1",
            "2. high": "16.49",
            "3. low": "15.91",
            "4. close": "16.21",
            "5. adjusted close": "16.21",
            "6. volume": "9817004",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-26": {
            "1. open": "16.3",
            "2. high": "16.3",
            "3. low": "15.95",
            "4. close": "15.96",
            "5. adjusted close": "15.96",
            "6. volume": "5857063",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-25": {
            "1. open": "16.12",
            "2. high": "16.32",
            "3. low": "16.0",
            "4. close": "16.18",
            "5. adjusted close": "16.18",
            "6. volume": "5461933",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-24": {
            "1. open": "16.01",
            "2. high": "16.28",
            "3. low": "15.94",
            "4. close": "16.19",
            "5. adjusted close": "16.19",
            "6. volume": "6651142",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-23": {
            "1. open": "16.52",
            "2. high": "16.76",
            "3. low": "15.91",
            "4. close": "16.01",
            "5. adjusted close": "16.01",
            "6. volume": "9515259",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-20": {
            "1. open": "16.79",
            "2. high": "16.88",
            "3. low": "16.53",
            "4. close": "16.55",
            "5. adjusted close": "16.55",
            "6. volume": "6199798",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-19": {
            "1. open": "16.94",
            "2. high": "17.01",
            "3. low": "16.77",
            "4. close": "16.77",
            "5. adjusted close": "16.77",
            "6. volume": "8498413",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-18": {
            "1. open": "16.75",
            "2. high": "17.08",
            "3. low": "16.71",
            "4. close": "16.91",
            "5. adjusted close": "16.91",
            "6. volume": "7413284",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-17": {
            "1. open": "16.63",
            "2. high": "17.02",
            "3. low": "16.41",
            "4. close": "16.84",
            "5. adjusted close": "16.84",
            "6. volume": "11704696",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-16": {
            "1. open": "16.54",
            "2. high": "16.67",
            "3. low": "16.44",
            "4. close": "16.62",
            "5. adjusted close": "16.62",
            "6. volume": "8646121",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-13": {
            "1. open": "16.5",
            "2. high": "16.63",
            "3. low": "16.31",
            "4. close": "16.57",
            "5. adjusted close": "16.57",
            "6. volume": "12657093",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-12": {
            "1. open": "16.55",
            "2. high": "16.74",
            "3. low": "16.48",
            "4. close": "16.56",
            "5. adjusted close": "16.56",
            "6. volume": "9706660",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-11": {
            "1. open": "17.11",
            "2. high": "17.14",
            "3. low": "16.4",
            "4. close": "16.61",
            "5. adjusted close": "16.61",
            "6. volume": "25247842",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-10": {
            "1. open": "17.12",
            "2. high": "17.2",
            "3. low": "17.0",
            "4. close": "17.06",
            "5. adjusted close": "17.06",
            "6. volume": "9111367",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-09": {
            "1. open": "17.1",
            "2. high": "17.16",
            "3. low": "16.98",
            "4. close": "17.13",
            "5. adjusted close": "17.13",
            "6. volume": "8738061",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-06": {
            "1. open": "16.98",
            "2. high": "17.27",
            "3. low": "16.91",
            "4. close": "17.1",
            "5. adjusted close": "17.1",
            "6. volume": "10102281",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-05": {
            "1. open": "17.08",
            "2. high": "17.19",
            "3. low": "16.87",
            "4. close": "16.97",
            "5. adjusted close": "16.97",
            "6. volume": "15869679",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-04": {
            "1. open": "18.05",
            "2. high": "18.05",
            "3. low": "17.08",
            "4. close": "17.11",
            "5. adjusted close": "17.11",
            "6. volume": "27847514",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-03": {
            "1. open": "18.25",
            "2. high": "18.27",
            "3. low": "17.88",
            "4. close": "18.13",
            "5. adjusted close": "18.13",
            "6. volume": "9726926",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-29": {
            "1. open": "17.73",
            "2. high": "18.4",
            "3. low": "17.73",
            "4. close": "18.22",
            "5. adjusted close": "18.22",
            "6. volume": "17169528",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-28": {
            "1. open": "18.13",
            "2. high": "18.13",
            "3. low": "17.72",
            "4. close": "17.75",
            "5. adjusted close": "17.75",
            "6. volume": "18600982",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-27": {
            "1. open": "18.2",
            "2. high": "18.5",
            "3. low": "17.77",
            "4. close": "17.8",
            "5. adjusted close": "17.8",
            "6. volume": "17632200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-26": {
            "1. open": "18.1",
            "2. high": "18.32",
            "3. low": "18.0",
            "4. close": "18.19",
            "5. adjusted close": "18.19",
            "6. volume": "12178144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-25": {
            "1. open": "17.84",
            "2. high": "18.36",
            "3. low": "17.58",
            "4. close": "18.09",
            "5. adjusted close": "18.09",
            "6. volume": "21789488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-22": {
            "1. open": "18.28",
            "2. high": "18.28",
            "3. low": "17.7",
            "4. close": "18.07",
            "5. adjusted close": "18.07",
            "6. volume": "20211072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-21": {
            "1. open": "18.2",
            "2. high": "18.36",
            "3. low": "17.95",
            "4. close": "18.31",
            "5. adjusted close": "18.31",
            "6. volume": "15546529",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-20": {
            "1. open": "17.73",
            "2. high": "18.43",
            "3. low": "17.73",
            "4. close": "18.1",
            "5. adjusted close": "18.1",
            "6. volume": "19586652",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-19": {
            "1. open": "18.27",
            "2. high": "18.27",
            "3. low": "17.7",
            "4. close": "17.73",
            "5. adjusted close": "17.73",
            "6. volume": "21699792",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-18": {
            "1. open": "18.46",
            "2. high": "18.48",
            "3. low": "18.15",
            "4. close": "18.37",
            "5. adjusted close": "18.37",
            "6. volume": "24831556",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-15": {
            "1. open": "18.88",
            "2. high": "19.16",
            "3. low": "18.22",
            "4. close": "18.49",
            "5. adjusted close": "18.49",
            "6. volume": "29752978",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-14": {
            "1. open": "18.99",
            "2. high": "19.56",
            "3. low": "18.77",
            "4. close": "19.1",
            "5. adjusted close": "19.1",
            "6. volume": "35218860",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-13": {
            "1. open": "19.43",
            "2. high": "19.43",
            "3. low": "18.72",
            "4. close": "19.0",
            "5. adjusted close": "19.0",
            "6. volume": "36578568",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-12": {
            "1. open": "19.55",
            "2. high": "20.1",
            "3. low": "19.25",
            "4. close": "19.46",
            "5. adjusted close": "19.46",
            "6. volume": "29939668",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-11": {
            "1. open": "19.9",
            "2. high": "20.25",
            "3. low": "19.49",
            "4. close": "19.72",
            "5. adjusted close": "19.72",
            "6. volume": "50809568",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-08": {
            "1. open": "18.41",
            "2. high": "20.08",
            "3. low": "18.0",
            "4. close": "19.9",
            "5. adjusted close": "19.9",
            "6. volume": "69198528",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-07": {
            "1. open": "18.48",
            "2. high": "18.58",
            "3. low": "17.7",
            "4. close": "18.39",
            "5. adjusted close": "18.39",
            "6. volume": "52288880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-06": {
            "1. open": "18.8",
            "2. high": "19.85",
            "3. low": "18.3",
            "4. close": "18.48",
            "5. adjusted close": "18.48",
            "6. volume": "101000912",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-11": {
            "1. open": "18.49",
            "2. high": "18.68",
            "3. low": "18.2",
            "4. close": "18.45",
            "5. adjusted close": "18.45",
            "6. volume": "52186928",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-10": {
            "1. open": "16.68",
            "2. high": "18.37",
            "3. low": "16.63",
            "4. close": "18.37",
            "5. adjusted close": "18.37",
            "6. volume": "80225928",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-09": {
            "1. open": "16.87",
            "2. high": "17.18",
            "3. low": "16.7",
            "4. close": "16.7",
            "5. adjusted close": "16.7",
            "6. volume": "14624846",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-01": {
            "1. open": "17.38",
            "2. high": "17.4",
            "3. low": "16.85",
            "4. close": "16.95",
            "5. adjusted close": "16.95",
            "6. volume": "17434408",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-31": {
            "1. open": "17.2",
            "2. high": "17.55",
            "3. low": "17.01",
            "4. close": "17.38",
            "5. adjusted close": "17.38",
            "6. volume": "28071056",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-28": {
            "1. open": "16.73",
            "2. high": "17.46",
            "3. low": "16.7",
            "4. close": "17.33",
            "5. adjusted close": "17.33",
            "6. volume": "48696132",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-27": {
            "1. open": "16.07",
            "2. high": "16.94",
            "3. low": "15.86",
            "4. close": "16.72",
            "5. adjusted close": "16.72",
            "6. volume": "40993880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-26": {
            "1. open": "16.18",
            "2. high": "16.3",
            "3. low": "15.82",
            "4. close": "16.26",
            "5. adjusted close": "16.26",
            "6. volume": "22106292",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-25": {
            "1. open": "15.87",
            "2. high": "16.2",
            "3. low": "15.75",
            "4. close": "16.17",
            "5. adjusted close": "16.17",
            "6. volume": "25334904",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-24": {
            "1. open": "15.81",
            "2. high": "16.3",
            "3. low": "15.81",
            "4. close": "15.94",
            "5. adjusted close": "15.94",
            "6. volume": "25873260",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-21": {
            "1. open": "14.88",
            "2. high": "16.48",
            "3. low": "14.61",
            "4. close": "16.03",
            "5. adjusted close": "16.03",
            "6. volume": "54551056",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-20": {
            "1. open": "15.7",
            "2. high": "15.87",
            "3. low": "15.0",
            "4. close": "15.0",
            "5. adjusted close": "15.0",
            "6. volume": "20428740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-19": {
            "1. open": "15.57",
            "2. high": "15.96",
            "3. low": "15.5",
            "4. close": "15.76",
            "5. adjusted close": "15.76",
            "6. volume": "26305328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-18": {
            "1. open": "15.63",
            "2. high": "15.76",
            "3. low": "15.36",
            "4. close": "15.69",
            "5. adjusted close": "15.69",
            "6. volume": "19327770",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-17": {
            "1. open": "15.6",
            "2. high": "16.0",
            "3. low": "15.32",
            "4. close": "15.73",
            "5. adjusted close": "15.73",
            "6. volume": "35216548",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-14": {
            "1. open": "15.6",
            "2. high": "15.87",
            "3. low": "15.48",
            "4. close": "15.72",
            "5. adjusted close": "15.72",
            "6. volume": "28411308",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-13": {
            "1. open": "15.5",
            "2. high": "15.81",
            "3. low": "15.44",
            "4. close": "15.56",
            "5. adjusted close": "15.56",
            "6. volume": "23144024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-12": {
            "1. open": "15.07",
            "2. high": "15.68",
            "3. low": "14.99",
            "4. close": "15.48",
            "5. adjusted close": "15.48",
            "6. volume": "27744564",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-11": {
            "1. open": "15.09",
            "2. high": "15.11",
            "3. low": "14.8",
            "4. close": "15.0",
            "5. adjusted close": "15.0",
            "6. volume": "16856294",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-10": {
            "1. open": "15.46",
            "2. high": "15.58",
            "3. low": "15.1",
            "4. close": "15.12",
            "5. adjusted close": "15.12",
            "6. volume": "17397094",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-07": {
            "1. open": "15.01",
            "2. high": "15.81",
            "3. low": "15.01",
            "4. close": "15.45",
            "5. adjusted close": "15.45",
            "6. volume": "47505992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-06": {
            "1. open": "15.14",
            "2. high": "15.4",
            "3. low": "14.99",
            "4. close": "15.02",
            "5. adjusted close": "15.02",
            "6. volume": "19270020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-05": {
            "1. open": "14.9",
            "2. high": "15.37",
            "3. low": "14.67",
            "4. close": "15.21",
            "5. adjusted close": "15.21",
            "6. volume": "35953840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-04": {
            "1. open": "14.72",
            "2. high": "15.22",
            "3. low": "14.45",
            "4. close": "15.02",
            "5. adjusted close": "15.02",
            "6. volume": "37650524",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-31": {
            "1. open": "14.4",
            "2. high": "14.74",
            "3. low": "14.39",
            "4. close": "14.68",
            "5. adjusted close": "14.68",
            "6. volume": "26612408",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-30": {
            "1. open": "14.66",
            "2. high": "14.67",
            "3. low": "14.24",
            "4. close": "14.41",
            "5. adjusted close": "14.41",
            "6. volume": "22493352",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-29": {
            "1. open": "14.58",
            "2. high": "14.8",
            "3. low": "14.3",
            "4. close": "14.76",
            "5. adjusted close": "14.76",
            "6. volume": "19914936",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-28": {
            "1. open": "15.1",
            "2. high": "15.17",
            "3. low": "14.55",
            "4. close": "14.6",
            "5. adjusted close": "14.6",
            "6. volume": "22597840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-27": {
            "1. open": "15.75",
            "2. high": "15.96",
            "3. low": "15.01",
            "4. close": "15.15",
            "5. adjusted close": "15.15",
            "6. volume": "26482016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-24": {
            "1. open": "15.81",
            "2. high": "15.83",
            "3. low": "15.51",
            "4. close": "15.63",
            "5. adjusted close": "15.63",
            "6. volume": "22858504",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-23": {
            "1. open": "16.15",
            "2. high": "16.35",
            "3. low": "15.88",
            "4. close": "16.0",
            "5. adjusted close": "16.0",
            "6. volume": "20466860",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-22": {
            "1. open": "16.4",
            "2. high": "16.59",
            "3. low": "16.22",
            "4. close": "16.26",
            "5. adjusted close": "16.26",
            "6. volume": "29247578",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-21": {
            "1. open": "16.25",
            "2. high": "16.46",
            "3. low": "15.8",
            "4. close": "16.39",
            "5. adjusted close": "16.39",
            "6. volume": "33479984",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-20": {
            "1. open": "16.41",
            "2. high": "16.56",
            "3. low": "15.85",
            "4. close": "16.25",
            "5. adjusted close": "16.25",
            "6. volume": "28502448",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-17": {
            "1. open": "16.4",
            "2. high": "16.45",
            "3. low": "16.11",
            "4. close": "16.34",
            "5. adjusted close": "16.34",
            "6. volume": "22246704",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-16": {
            "1. open": "16.71",
            "2. high": "16.85",
            "3. low": "16.35",
            "4. close": "16.38",
            "5. adjusted close": "16.38",
            "6. volume": "33273848",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-15": {
            "1. open": "17.21",
            "2. high": "17.38",
            "3. low": "16.7",
            "4. close": "16.84",
            "5. adjusted close": "16.84",
            "6. volume": "28881028",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-14": {
            "1. open": "17.25",
            "2. high": "17.44",
            "3. low": "17.0",
            "4. close": "17.21",
            "5. adjusted close": "17.21",
            "6. volume": "35541512",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-13": {
            "1. open": "15.9",
            "2. high": "17.41",
            "3. low": "15.83",
            "4. close": "17.23",
            "5. adjusted close": "17.23",
            "6. volume": "59498688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-10": {
            "1. open": "15.9",
            "2. high": "16.01",
            "3. low": "15.59",
            "4. close": "15.83",
            "5. adjusted close": "15.83",
            "6. volume": "33921128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-09": {
            "1. open": "16.41",
            "2. high": "16.6",
            "3. low": "15.91",
            "4. close": "15.99",
            "5. adjusted close": "15.99",
            "6. volume": "29665758",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-08": {
            "1. open": "16.59",
            "2. high": "16.92",
            "3. low": "16.4",
            "4. close": "16.52",
            "5. adjusted close": "16.52",
            "6. volume": "26839586",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-07": {
            "1. open": "16.4",
            "2. high": "16.72",
            "3. low": "16.03",
            "4. close": "16.66",
            "5. adjusted close": "16.66",
            "6. volume": "29692884",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-06": {
            "1. open": "16.61",
            "2. high": "16.73",
            "3. low": "16.2",
            "4. close": "16.38",
            "5. adjusted close": "16.38",
            "6. volume": "21511678",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-03": {
            "1. open": "16.91",
            "2. high": "16.99",
            "3. low": "16.4",
            "4. close": "16.6",
            "5. adjusted close": "16.6",
            "6. volume": "27779812",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-02": {
            "1. open": "17.16",
            "2. high": "17.27",
            "3. low": "16.83",
            "4. close": "16.88",
            "5. adjusted close": "16.88",
            "6. volume": "22555784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-01": {
            "1. open": "16.9",
            "2. high": "17.12",
            "3. low": "16.61",
            "4. close": "16.92",
            "5. adjusted close": "16.92",
            "6. volume": "15564333",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-30": {
            "1. open": "17.34",
            "2. high": "17.73",
            "3. low": "16.47",
            "4. close": "17.12",
            "5. adjusted close": "17.12",
            "6. volume": "31005652",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-29": {
            "1. open": "17.4",
            "2. high": "17.49",
            "3. low": "17.09",
            "4. close": "17.28",
            "5. adjusted close": "17.28",
            "6. volume": "23192112",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-26": {
            "1. open": "17.89",
            "2. high": "17.89",
            "3. low": "17.4",
            "4. close": "17.59",
            "5. adjusted close": "17.59",
            "6. volume": "20546432",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-25": {
            "1. open": "17.95",
            "2. high": "17.98",
            "3. low": "17.65",
            "4. close": "17.92",
            "5. adjusted close": "17.92",
            "6. volume": "24335818",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-24": {
            "1. open": "17.28",
            "2. high": "17.89",
            "3. low": "17.15",
            "4. close": "17.83",
            "5. adjusted close": "17.83",
            "6. volume": "24493992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-23": {
            "1. open": "17.8",
            "2. high": "18.1",
            "3. low": "17.0",
            "4. close": "17.33",
            "5. adjusted close": "17.33",
            "6. volume": "30060212",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-22": {
            "1. open": "17.83",
            "2. high": "18.24",
            "3. low": "17.61",
            "4. close": "17.79",
            "5. adjusted close": "17.79",
            "6. volume": "31067960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-19": {
            "1. open": "18.5",
            "2. high": "18.86",
            "3. low": "17.45",
            "4. close": "18.21",
            "5. adjusted close": "18.21",
            "6. volume": "38895504",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-18": {
            "1. open": "17.5",
            "2. high": "18.21",
            "3. low": "17.31",
            "4. close": "18.0",
            "5. adjusted close": "18.0",
            "6. volume": "37427568",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-17": {
            "1. open": "17.0",
            "2. high": "17.58",
            "3. low": "16.81",
            "4. close": "17.16",
            "5. adjusted close": "17.16",
            "6. volume": "25219100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-16": {
            "1. open": "18.32",
            "2. high": "18.44",
            "3. low": "17.01",
            "4. close": "17.15",
            "5. adjusted close": "17.15",
            "6. volume": "36671108",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-15": {
            "1. open": "18.1",
            "2. high": "18.53",
            "3. low": "17.8",
            "4. close": "18.29",
            "5. adjusted close": "18.29",
            "6. volume": "35287408",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-12": {
            "1. open": "19.55",
            "2. high": "19.56",
            "3. low": "17.77",
            "4. close": "17.98",
            "5. adjusted close": "17.98",
            "6. volume": "62774808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-11": {
            "1. open": "19.65",
            "2. high": "20.07",
            "3. low": "19.48",
            "4. close": "19.67",
            "5. adjusted close": "19.67",
            "6. volume": "46996600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-10": {
            "1. open": "20.13",
            "2. high": "20.13",
            "3. low": "19.52",
            "4. close": "19.7",
            "5. adjusted close": "19.7",
            "6. volume": "57842124",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-09": {
            "1. open": "20.95",
            "2. high": "20.95",
            "3. low": "20.0",
            "4. close": "20.28",
            "5. adjusted close": "20.28",
            "6. volume": "52746400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-08": {
            "1. open": "20.22",
            "2. high": "21.0",
            "3. low": "19.86",
            "4. close": "20.99",
            "5. adjusted close": "20.99",
            "6. volume": "61064832",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-05": {
            "1. open": "20.52",
            "2. high": "20.68",
            "3. low": "19.97",
            "4. close": "20.19",
            "5. adjusted close": "20.19",
            "6. volume": "37406352",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-04": {
            "1. open": "20.18",
            "2. high": "20.53",
            "3. low": "20.01",
            "4. close": "20.45",
            "5. adjusted close": "20.45",
            "6. volume": "23691120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-03": {
            "1. open": "20.31",
            "2. high": "20.31",
            "3. low": "19.88",
            "4. close": "19.94",
            "5. adjusted close": "19.94",
            "6. volume": "21829588",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-02": {
            "1. open": "20.7",
            "2. high": "20.98",
            "3. low": "19.96",
            "4. close": "20.31",
            "5. adjusted close": "20.31",
            "6. volume": "45729040",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-01": {
            "1. open": "20.06",
            "2. high": "20.71",
            "3. low": "19.86",
            "4. close": "20.55",
            "5. adjusted close": "20.55",
            "6. volume": "34253224",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-29": {
            "1. open": "20.16",
            "2. high": "20.66",
            "3. low": "19.75",
            "4. close": "20.02",
            "5. adjusted close": "20.02",
            "6. volume": "36884200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-28": {
            "1. open": "20.9",
            "2. high": "21.25",
            "3. low": "19.8",
            "4. close": "20.13",
            "5. adjusted close": "20.13",
            "6. volume": "54419104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-27": {
            "1. open": "22.1",
            "2. high": "22.15",
            "3. low": "20.83",
            "4. close": "20.91",
            "5. adjusted close": "20.91",
            "6. volume": "36652528",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-26": {
            "1. open": "21.96",
            "2. high": "22.45",
            "3. low": "21.66",
            "4. close": "22.0",
            "5. adjusted close": "22.0",
            "6. volume": "29585708",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-25": {
            "1. open": "21.97",
            "2. high": "22.45",
            "3. low": "21.56",
            "4. close": "22.0",
            "5. adjusted close": "22.0",
            "6. volume": "35685640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-22": {
            "1. open": "21.2",
            "2. high": "21.98",
            "3. low": "20.88",
            "4. close": "21.83",
            "5. adjusted close": "21.83",
            "6. volume": "34414064",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-21": {
            "1. open": "20.92",
            "2. high": "22.0",
            "3. low": "20.7",
            "4. close": "20.92",
            "5. adjusted close": "20.92",
            "6. volume": "30622668",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-20": {
            "1. open": "20.43",
            "2. high": "21.6",
            "3. low": "20.22",
            "4. close": "21.21",
            "5. adjusted close": "21.21",
            "6. volume": "61879800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-19": {
            "1. open": "18.82",
            "2. high": "20.64",
            "3. low": "18.82",
            "4. close": "20.64",
            "5. adjusted close": "20.64",
            "6. volume": "56159196",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-18": {
            "1. open": "19.88",
            "2. high": "20.35",
            "3. low": "18.74",
            "4. close": "18.76",
            "5. adjusted close": "18.76",
            "6. volume": "50392620",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-15": {
            "1. open": "19.5",
            "2. high": "20.14",
            "3. low": "19.04",
            "4. close": "19.94",
            "5. adjusted close": "19.94",
            "6. volume": "52593772",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-14": {
            "1. open": "19.98",
            "2. high": "20.08",
            "3. low": "19.22",
            "4. close": "19.64",
            "5. adjusted close": "19.64",
            "6. volume": "50868952",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-13": {
            "1. open": "19.2",
            "2. high": "20.3",
            "3. low": "19.19",
            "4. close": "19.84",
            "5. adjusted close": "19.84",
            "6. volume": "80414280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-12": {
            "1. open": "17.67",
            "2. high": "18.95",
            "3. low": "17.67",
            "4. close": "18.95",
            "5. adjusted close": "18.95",
            "6. volume": "87287952",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-11": {
            "1. open": "17.01",
            "2. high": "17.46",
            "3. low": "16.57",
            "4. close": "17.23",
            "5. adjusted close": "17.23",
            "6. volume": "42207284",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-08": {
            "1. open": "17.36",
            "2. high": "17.39",
            "3. low": "16.86",
            "4. close": "16.99",
            "5. adjusted close": "16.99",
            "6. volume": "22963534",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-30": {
            "1. open": "16.53",
            "2. high": "17.04",
            "3. low": "16.5",
            "4. close": "16.85",
            "5. adjusted close": "16.85",
            "6. volume": "12188902",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-29": {
            "1. open": "16.92",
            "2. high": "17.15",
            "3. low": "16.47",
            "4. close": "16.54",
            "5. adjusted close": "16.54",
            "6. volume": "12902553",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-28": {
            "1. open": "17.63",
            "2. high": "17.64",
            "3. low": "16.91",
            "4. close": "16.97",
            "5. adjusted close": "16.97",
            "6. volume": "18869024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-27": {
            "1. open": "17.45",
            "2. high": "17.8",
            "3. low": "17.3",
            "4. close": "17.59",
            "5. adjusted close": "17.59",
            "6. volume": "13026219",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-21": {
            "1. open": "17.0",
            "2. high": "17.6",
            "3. low": "16.82",
            "4. close": "17.4",
            "5. adjusted close": "17.4",
            "6. volume": "18054214",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-20": {
            "1. open": "16.68",
            "2. high": "17.03",
            "3. low": "16.34",
            "4. close": "16.94",
            "5. adjusted close": "16.94",
            "6. volume": "12390122",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-17": {
            "1. open": "16.61",
            "2. high": "16.9",
            "3. low": "16.35",
            "4. close": "16.59",
            "5. adjusted close": "16.59",
            "6. volume": "9340447",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-16": {
            "1. open": "16.99",
            "2. high": "16.99",
            "3. low": "16.4",
            "4. close": "16.61",
            "5. adjusted close": "16.61",
            "6. volume": "12982655",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-15": {
            "1. open": "17.6",
            "2. high": "17.6",
            "3. low": "16.95",
            "4. close": "16.99",
            "5. adjusted close": "16.99",
            "6. volume": "15640265",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-14": {
            "1. open": "17.66",
            "2. high": "17.81",
            "3. low": "17.45",
            "4. close": "17.6",
            "5. adjusted close": "17.6",
            "6. volume": "12867462",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-13": {
            "1. open": "17.63",
            "2. high": "17.89",
            "3. low": "17.4",
            "4. close": "17.47",
            "5. adjusted close": "17.47",
            "6. volume": "14693907",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-10": {
            "1. open": "17.4",
            "2. high": "17.58",
            "3. low": "17.1",
            "4. close": "17.52",
            "5. adjusted close": "17.52",
            "6. volume": "10419388",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-09": {
            "1. open": "18.14",
            "2. high": "18.22",
            "3. low": "17.29",
            "4. close": "17.43",
            "5. adjusted close": "17.43",
            "6. volume": "18380020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-08": {
            "1. open": "17.5",
            "2. high": "18.21",
            "3. low": "17.47",
            "4. close": "18.0",
            "5. adjusted close": "18.0",
            "6. volume": "22095104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-07": {
            "1. open": "17.5",
            "2. high": "17.95",
            "3. low": "17.33",
            "4. close": "17.67",
            "5. adjusted close": "17.67",
            "6. volume": "20249980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-06": {
            "1. open": "17.76",
            "2. high": "18.18",
            "3. low": "17.2",
            "4. close": "17.4",
            "5. adjusted close": "17.4",
            "6. volume": "27851716",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-03": {
            "1. open": "17.52",
            "2. high": "18.52",
            "3. low": "17.25",
            "4. close": "17.69",
            "5. adjusted close": "17.69",
            "6. volume": "46108292",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-02": {
            "1. open": "16.26",
            "2. high": "17.68",
            "3. low": "16.26",
            "4. close": "17.5",
            "5. adjusted close": "17.5",
            "6. volume": "52755976",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-01": {
            "1. open": "16.32",
            "2. high": "16.52",
            "3. low": "15.92",
            "4. close": "16.07",
            "5. adjusted close": "16.07",
            "6. volume": "18305372",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-31": {
            "1. open": "16.3",
            "2. high": "16.6",
            "3. low": "16.21",
            "4. close": "16.41",
            "5. adjusted close": "16.41",
            "6. volume": "27024906",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-30": {
            "1. open": "15.85",
            "2. high": "16.48",
            "3. low": "15.68",
            "4. close": "16.37",
            "5. adjusted close": "16.37",
            "6. volume": "29677848",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-27": {
            "1. open": "15.61",
            "2. high": "15.87",
            "3. low": "15.26",
            "4. close": "15.84",
            "5. adjusted close": "15.84",
            "6. volume": "16251670",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-26": {
            "1. open": "15.56",
            "2. high": "15.81",
            "3. low": "15.48",
            "4. close": "15.57",
            "5. adjusted close": "15.57",
            "6. volume": "9070194",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-25": {
            "1. open": "15.95",
            "2. high": "16.1",
            "3. low": "15.59",
            "4. close": "15.61",
            "5. adjusted close": "15.61",
            "6. volume": "12568179",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-24": {
            "1. open": "16.06",
            "2. high": "16.27",
            "3. low": "15.6",
            "4. close": "16.02",
            "5. adjusted close": "16.02",
            "6. volume": "16816282",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-23": {
            "1. open": "16.0",
            "2. high": "16.53",
            "3. low": "15.94",
            "4. close": "16.09",
            "5. adjusted close": "16.09",
            "6. volume": "16955864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-20": {
            "1. open": "16.15",
            "2. high": "16.28",
            "3. low": "16.0",
            "4. close": "16.06",
            "5. adjusted close": "16.06",
            "6. volume": "18768522",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-19": {
            "1. open": "16.2",
            "2. high": "16.75",
            "3. low": "16.14",
            "4. close": "16.29",
            "5. adjusted close": "16.29",
            "6. volume": "32818116",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-18": {
            "1. open": "15.6",
            "2. high": "16.29",
            "3. low": "15.6",
            "4. close": "16.12",
            "5. adjusted close": "16.12",
            "6. volume": "45270764",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-17": {
            "1. open": "15.38",
            "2. high": "15.6",
            "3. low": "15.35",
            "4. close": "15.49",
            "5. adjusted close": "15.49",
            "6. volume": "18858642",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-16": {
            "1. open": "14.97",
            "2. high": "15.5",
            "3. low": "14.86",
            "4. close": "15.32",
            "5. adjusted close": "15.32",
            "6. volume": "21145956",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-13": {
            "1. open": "14.86",
            "2. high": "15.05",
            "3. low": "14.74",
            "4. close": "15.03",
            "5. adjusted close": "15.03",
            "6. volume": "8382895",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-12": {
            "1. open": "14.84",
            "2. high": "15.13",
            "3. low": "14.69",
            "4. close": "14.87",
            "5. adjusted close": "14.87",
            "6. volume": "11630182",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-11": {
            "1. open": "14.86",
            "2. high": "15.19",
            "3. low": "14.68",
            "4. close": "15.09",
            "5. adjusted close": "15.09",
            "6. volume": "12256317",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-10": {
            "1. open": "15.3",
            "2. high": "15.45",
            "3. low": "14.96",
            "4. close": "14.99",
            "5. adjusted close": "14.99",
            "6. volume": "23372486",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-09": {
            "1. open": "15.3",
            "2. high": "15.55",
            "3. low": "15.11",
            "4. close": "15.26",
            "5. adjusted close": "15.26",
            "6. volume": "17494780",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-06": {
            "1. open": "15.24",
            "2. high": "15.5",
            "3. low": "14.6",
            "4. close": "15.38",
            "5. adjusted close": "15.38",
            "6. volume": "26303570",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-05": {
            "1. open": "15.16",
            "2. high": "15.29",
            "3. low": "15.03",
            "4. close": "15.26",
            "5. adjusted close": "15.26",
            "6. volume": "20544996",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-04": {
            "1. open": "15.0",
            "2. high": "15.33",
            "3. low": "14.58",
            "4. close": "15.15",
            "5. adjusted close": "15.15",
            "6. volume": "22065262",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-03": {
            "1. open": "15.58",
            "2. high": "15.7",
            "3. low": "15.01",
            "4. close": "15.07",
            "5. adjusted close": "15.07",
            "6. volume": "21122856",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-02": {
            "1. open": "15.3",
            "2. high": "15.66",
            "3. low": "15.25",
            "4. close": "15.61",
            "5. adjusted close": "15.61",
            "6. volume": "16041518",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-30": {
            "1. open": "15.18",
            "2. high": "15.38",
            "3. low": "15.02",
            "4. close": "15.33",
            "5. adjusted close": "15.33",
            "6. volume": "11303891",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-29": {
            "1. open": "14.97",
            "2. high": "15.34",
            "3. low": "14.81",
            "4. close": "15.32",
            "5. adjusted close": "15.32",
            "6. volume": "27467520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-28": {
            "1. open": "14.55",
            "2. high": "14.88",
            "3. low": "14.45",
            "4. close": "14.86",
            "5. adjusted close": "14.86",
            "6. volume": "21173704",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-27": {
            "1. open": "14.51",
            "2. high": "14.72",
            "3. low": "14.35",
            "4. close": "14.46",
            "5. adjusted close": "14.46",
            "6. volume": "17686612",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-26": {
            "1. open": "14.57",
            "2. high": "14.7",
            "3. low": "14.44",
            "4. close": "14.59",
            "5. adjusted close": "14.59",
            "6. volume": "14562064",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-23": {
            "1. open": "14.83",
            "2. high": "14.88",
            "3. low": "14.36",
            "4. close": "14.59",
            "5. adjusted close": "14.59",
            "6. volume": "19549050",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-22": {
            "1. open": "14.72",
            "2. high": "14.95",
            "3. low": "14.61",
            "4. close": "14.81",
            "5. adjusted close": "14.81",
            "6. volume": "18112824",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-21": {
            "1. open": "14.42",
            "2. high": "14.89",
            "3. low": "14.14",
            "4. close": "14.79",
            "5. adjusted close": "14.79",
            "6. volume": "33443994",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-20": {
            "1. open": "14.46",
            "2. high": "14.59",
            "3. low": "14.32",
            "4. close": "14.36",
            "5. adjusted close": "14.36",
            "6. volume": "33128568",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-19": {
            "1. open": "13.75",
            "2. high": "14.33",
            "3. low": "13.63",
            "4. close": "14.24",
            "5. adjusted close": "14.24",
            "6. volume": "22152114",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-15": {
            "1. open": "13.86",
            "2. high": "14.15",
            "3. low": "13.71",
            "4. close": "13.83",
            "5. adjusted close": "13.83",
            "6. volume": "20277120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-14": {
            "1. open": "13.65",
            "2. high": "14.25",
            "3. low": "13.65",
            "4. close": "13.77",
            "5. adjusted close": "13.77",
            "6. volume": "29026188",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-13": {
            "1. open": "13.48",
            "2. high": "13.8",
            "3. low": "13.33",
            "4. close": "13.63",
            "5. adjusted close": "13.63",
            "6. volume": "15818817",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-12": {
            "1. open": "13.44",
            "2. high": "13.71",
            "3. low": "13.32",
            "4. close": "13.64",
            "5. adjusted close": "13.64",
            "6. volume": "25194158",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-09": {
            "1. open": "13.1",
            "2. high": "13.65",
            "3. low": "12.85",
            "4. close": "13.44",
            "5. adjusted close": "13.44",
            "6. volume": "25131356",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-08": {
            "1. open": "12.65",
            "2. high": "13.15",
            "3. low": "12.52",
            "4. close": "13.05",
            "5. adjusted close": "13.05",
            "6. volume": "33891180",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-07": {
            "1. open": "12.55",
            "2. high": "12.63",
            "3. low": "12.38",
            "4. close": "12.58",
            "5. adjusted close": "12.58",
            "6. volume": "9095260",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-06": {
            "1. open": "12.26",
            "2. high": "12.56",
            "3. low": "12.2",
            "4. close": "12.44",
            "5. adjusted close": "12.44",
            "6. volume": "11796778",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-05": {
            "1. open": "12.39",
            "2. high": "12.53",
            "3. low": "12.06",
            "4. close": "12.31",
            "5. adjusted close": "12.31",
            "6. volume": "10600637",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-02": {
            "1. open": "12.33",
            "2. high": "12.56",
            "3. low": "12.0",
            "4. close": "12.39",
            "5. adjusted close": "12.39",
            "6. volume": "16481607",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-01": {
            "1. open": "12.46",
            "2. high": "12.73",
            "3. low": "12.3",
            "4. close": "12.45",
            "5. adjusted close": "12.45",
            "6. volume": "20301508",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-30": {
            "1. open": "12.12",
            "2. high": "12.41",
            "3. low": "11.82",
            "4. close": "12.27",
            "5. adjusted close": "12.27",
            "6. volume": "12057555",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-29": {
            "1. open": "12.54",
            "2. high": "12.83",
            "3. low": "12.17",
            "4. close": "12.22",
            "5. adjusted close": "12.22",
            "6. volume": "26660678",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-28": {
            "1. open": "12.28",
            "2. high": "12.58",
            "3. low": "12.26",
            "4. close": "12.53",
            "5. adjusted close": "12.53",
            "6. volume": "15904532",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-25": {
            "1. open": "12.2",
            "2. high": "12.46",
            "3. low": "12.02",
            "4. close": "12.26",
            "5. adjusted close": "12.26",
            "6. volume": "13733328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-18": {
            "1. open": "12.47",
            "2. high": "12.53",
            "3. low": "12.01",
            "4. close": "12.05",
            "5. adjusted close": "12.05",
            "6. volume": "9078009",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-17": {
            "1. open": "12.49",
            "2. high": "12.68",
            "3. low": "12.49",
            "4. close": "12.53",
            "5. adjusted close": "12.53",
            "6. volume": "10508509",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-11": {
            "1. open": "12.45",
            "2. high": "12.55",
            "3. low": "12.37",
            "4. close": "12.4",
            "5. adjusted close": "12.4",
            "6. volume": "9484514",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-10": {
            "1. open": "12.35",
            "2. high": "12.52",
            "3. low": "12.34",
            "4. close": "12.36",
            "5. adjusted close": "12.36",
            "6. volume": "7776246",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-09": {
            "1. open": "12.42",
            "2. high": "12.6",
            "3. low": "12.04",
            "4. close": "12.53",
            "5. adjusted close": "12.53",
            "6. volume": "14720463",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-08": {
            "1. open": "12.28",
            "2. high": "12.7",
            "3. low": "12.22",
            "4. close": "12.41",
            "5. adjusted close": "12.41",
            "6. volume": "6319438",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-07": {
            "1. open": "16.26",
            "2. high": "16.27",
            "3. low": "15.8",
            "4. close": "16.01",
            "5. adjusted close": "16.01",
            "6. volume": "9785283",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-04": {
            "1. open": "16.59",
            "2. high": "16.61",
            "3. low": "16.3",
            "4. close": "16.47",
            "5. adjusted close": "16.47",
            "6. volume": "4605304",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-03": {
            "1. open": "16.55",
            "2. high": "16.65",
            "3. low": "16.33",
            "4. close": "16.41",
            "5. adjusted close": "16.41",
            "6. volume": "8314168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-02": {
            "1. open": "16.5",
            "2. high": "16.85",
            "3. low": "16.3",
            "4. close": "16.51",
            "5. adjusted close": "16.51",
            "6. volume": "11393384",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-01": {
            "1. open": "16.57",
            "2. high": "16.87",
            "3. low": "16.02",
            "4. close": "16.23",
            "5. adjusted close": "16.23",
            "6. volume": "7743624",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-31": {
            "1. open": "17.1",
            "2. high": "17.24",
            "3. low": "16.6",
            "4. close": "16.62",
            "5. adjusted close": "16.62",
            "6. volume": "7188535",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-28": {
            "1. open": "17.6",
            "2. high": "17.7",
            "3. low": "16.95",
            "4. close": "17.27",
            "5. adjusted close": "17.27",
            "6. volume": "11377244",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-27": {
            "1. open": "17.11",
            "2. high": "17.32",
            "3. low": "16.73",
            "4. close": "17.26",
            "5. adjusted close": "17.26",
            "6. volume": "12418133",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-26": {
            "1. open": "17.17",
            "2. high": "17.38",
            "3. low": "16.68",
            "4. close": "17.22",
            "5. adjusted close": "17.22",
            "6. volume": "14333779",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-24": {
            "1. open": "16.89",
            "2. high": "17.55",
            "3. low": "16.89",
            "4. close": "17.46",
            "5. adjusted close": "17.46",
            "6. volume": "11807886",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-21": {
            "1. open": "16.0",
            "2. high": "16.85",
            "3. low": "15.84",
            "4. close": "16.83",
            "5. adjusted close": "16.83",
            "6. volume": "11562669",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-20": {
            "1. open": "16.57",
            "2. high": "16.9",
            "3. low": "16.26",
            "4. close": "16.3",
            "5. adjusted close": "16.3",
            "6. volume": "7399076",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-19": {
            "1. open": "16.38",
            "2. high": "16.89",
            "3. low": "16.3",
            "4. close": "16.57",
            "5. adjusted close": "16.57",
            "6. volume": "6917381",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-18": {
            "1. open": "16.03",
            "2. high": "16.7",
            "3. low": "15.92",
            "4. close": "16.58",
            "5. adjusted close": "16.58",
            "6. volume": "9185731",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-17": {
            "1. open": "17.15",
            "2. high": "17.2",
            "3. low": "16.11",
            "4. close": "16.21",
            "5. adjusted close": "16.21",
            "6. volume": "8090095",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-14": {
            "1. open": "17.65",
            "2. high": "17.68",
            "3. low": "17.26",
            "4. close": "17.41",
            "5. adjusted close": "17.41",
            "6. volume": "8303482",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-13": {
            "1. open": "16.96",
            "2. high": "17.92",
            "3. low": "16.86",
            "4. close": "17.75",
            "5. adjusted close": "17.75",
            "6. volume": "17429744",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-12": {
            "1. open": "16.75",
            "2. high": "17.0",
            "3. low": "16.35",
            "4. close": "16.85",
            "5. adjusted close": "16.85",
            "6. volume": "13073904",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-11": {
            "1. open": "17.65",
            "2. high": "17.74",
            "3. low": "16.81",
            "4. close": "16.88",
            "5. adjusted close": "16.88",
            "6. volume": "10183258",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-10": {
            "1. open": "17.36",
            "2. high": "17.57",
            "3. low": "16.73",
            "4. close": "17.35",
            "5. adjusted close": "17.35",
            "6. volume": "9942941",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-07": {
            "1. open": "17.47",
            "2. high": "17.52",
            "3. low": "17.02",
            "4. close": "17.38",
            "5. adjusted close": "17.38",
            "6. volume": "11337689",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-06": {
            "1. open": "18.35",
            "2. high": "18.35",
            "3. low": "17.59",
            "4. close": "17.86",
            "5. adjusted close": "17.86",
            "6. volume": "11077389",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-05": {
            "1. open": "18.1",
            "2. high": "18.49",
            "3. low": "17.56",
            "4. close": "18.39",
            "5. adjusted close": "18.39",
            "6. volume": "13483384",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-04": {
            "1. open": "18.54",
            "2. high": "18.8",
            "3. low": "18.38",
            "4. close": "18.41",
            "5. adjusted close": "18.41",
            "6. volume": "6487593",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-30": {
            "1. open": "18.93",
            "2. high": "19.19",
            "3. low": "18.49",
            "4. close": "18.85",
            "5. adjusted close": "18.85",
            "6. volume": "10231439",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-29": {
            "1. open": "19.13",
            "2. high": "19.48",
            "3. low": "18.87",
            "4. close": "18.93",
            "5. adjusted close": "18.93",
            "6. volume": "14590679",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-28": {
            "1. open": "18.42",
            "2. high": "19.34",
            "3. low": "18.23",
            "4. close": "19.13",
            "5. adjusted close": "19.13",
            "6. volume": "24392688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-27": {
            "1. open": "18.63",
            "2. high": "18.64",
            "3. low": "18.24",
            "4. close": "18.59",
            "5. adjusted close": "18.59",
            "6. volume": "10953657",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-26": {
            "1. open": "18.16",
            "2. high": "18.93",
            "3. low": "18.07",
            "4. close": "18.64",
            "5. adjusted close": "18.64",
            "6. volume": "16840190",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-23": {
            "1. open": "18.6",
            "2. high": "18.77",
            "3. low": "18.1",
            "4. close": "18.18",
            "5. adjusted close": "18.18",
            "6. volume": "20064832",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-22": {
            "1. open": "19.0",
            "2. high": "19.0",
            "3. low": "18.27",
            "4. close": "18.77",
            "5. adjusted close": "18.77",
            "6. volume": "22166920",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-21": {
            "1. open": "18.55",
            "2. high": "19.1",
            "3. low": "18.49",
            "4. close": "19.0",
            "5. adjusted close": "19.0",
            "6. volume": "11395098",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-20": {
            "1. open": "19.05",
            "2. high": "19.26",
            "3. low": "18.31",
            "4. close": "18.49",
            "5. adjusted close": "18.49",
            "6. volume": "18198652",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-19": {
            "1. open": "20.0",
            "2. high": "20.0",
            "3. low": "19.05",
            "4. close": "19.09",
            "5. adjusted close": "19.09",
            "6. volume": "20144364",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-16": {
            "1. open": "20.35",
            "2. high": "20.35",
            "3. low": "20.15",
            "4. close": "20.15",
            "5. adjusted close": "20.15",
            "6. volume": "7198383",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-15": {
            "1. open": "20.54",
            "2. high": "20.54",
            "3. low": "20.15",
            "4. close": "20.28",
            "5. adjusted close": "20.28",
            "6. volume": "16310727",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-14": {
            "1. open": "20.2",
            "2. high": "20.57",
            "3. low": "20.12",
            "4. close": "20.53",
            "5. adjusted close": "20.53",
            "6. volume": "11601824",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-13": {
            "1. open": "20.21",
            "2. high": "20.42",
            "3. low": "19.8",
            "4. close": "20.22",
            "5. adjusted close": "20.22",
            "6. volume": "14152175",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-12": {
            "1. open": "20.6",
            "2. high": "20.65",
            "3. low": "20.01",
            "4. close": "20.11",
            "5. adjusted close": "20.11",
            "6. volume": "15702925",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-09": {
            "1. open": "20.34",
            "2. high": "20.49",
            "3. low": "20.09",
            "4. close": "20.44",
            "5. adjusted close": "20.44",
            "6. volume": "13506118",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-08": {
            "1. open": "20.85",
            "2. high": "20.94",
            "3. low": "20.03",
            "4. close": "20.19",
            "5. adjusted close": "20.19",
            "6. volume": "20540532",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-07": {
            "1. open": "21.18",
            "2. high": "21.22",
            "3. low": "20.7",
            "4. close": "20.8",
            "5. adjusted close": "20.8",
            "6. volume": "11316449",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-06": {
            "1. open": "21.18",
            "2. high": "21.54",
            "3. low": "21.04",
            "4. close": "21.16",
            "5. adjusted close": "21.16",
            "6. volume": "11371981",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-02": {
            "1. open": "21.25",
            "2. high": "21.3",
            "3. low": "20.93",
            "4. close": "21.14",
            "5. adjusted close": "21.14",
            "6. volume": "16945038",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-01": {
            "1. open": "20.35",
            "2. high": "21.15",
            "3. low": "20.35",
            "4. close": "21.1",
            "5. adjusted close": "21.1",
            "6. volume": "19998008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-31": {
            "1. open": "20.72",
            "2. high": "20.8",
            "3. low": "20.38",
            "4. close": "20.47",
            "5. adjusted close": "20.47",
            "6. volume": "10240922",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-30": {
            "1. open": "20.5",
            "2. high": "20.84",
            "3. low": "20.35",
            "4. close": "20.7",
            "5. adjusted close": "20.7",
            "6. volume": "15706921",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-29": {
            "1. open": "19.78",
            "2. high": "20.56",
            "3. low": "19.78",
            "4. close": "20.45",
            "5. adjusted close": "20.45",
            "6. volume": "22578864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-26": {
            "1. open": "19.6",
            "2. high": "19.92",
            "3. low": "19.51",
            "4. close": "19.73",
            "5. adjusted close": "19.73",
            "6. volume": "8111745",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-25": {
            "1. open": "20.04",
            "2. high": "20.04",
            "3. low": "19.58",
            "4. close": "19.59",
            "5. adjusted close": "19.59",
            "6. volume": "8067463",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-24": {
            "1. open": "20.01",
            "2. high": "20.15",
            "3. low": "19.9",
            "4. close": "20.08",
            "5. adjusted close": "20.08",
            "6. volume": "8898496",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-23": {
            "1. open": "20.37",
            "2. high": "20.42",
            "3. low": "19.97",
            "4. close": "20.01",
            "5. adjusted close": "20.01",
            "6. volume": "9952733",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-22": {
            "1. open": "20.4",
            "2. high": "20.46",
            "3. low": "20.27",
            "4. close": "20.37",
            "5. adjusted close": "20.37",
            "6. volume": "6296142",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-19": {
            "1. open": "20.24",
            "2. high": "20.45",
            "3. low": "20.12",
            "4. close": "20.38",
            "5. adjusted close": "20.38",
            "6. volume": "8090407",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-18": {
            "1. open": "20.5",
            "2. high": "20.56",
            "3. low": "20.17",
            "4. close": "20.22",
            "5. adjusted close": "20.22",
            "6. volume": "11204315",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-17": {
            "1. open": "19.96",
            "2. high": "20.48",
            "3. low": "19.9",
            "4. close": "20.46",
            "5. adjusted close": "20.46",
            "6. volume": "10395329",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-16": {
            "1. open": "20.02",
            "2. high": "20.15",
            "3. low": "19.63",
            "4. close": "19.92",
            "5. adjusted close": "19.92",
            "6. volume": "7226328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-15": {
            "1. open": "20.4",
            "2. high": "20.41",
            "3. low": "19.9",
            "4. close": "20.02",
            "5. adjusted close": "20.02",
            "6. volume": "7479836",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-12": {
            "1. open": "20.52",
            "2. high": "20.68",
            "3. low": "20.22",
            "4. close": "20.41",
            "5. adjusted close": "20.41",
            "6. volume": "8324202",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-11": {
            "1. open": "21.0",
            "2. high": "21.28",
            "3. low": "20.4",
            "4. close": "20.51",
            "5. adjusted close": "20.51",
            "6. volume": "11540549",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-10": {
            "1. open": "21.9",
            "2. high": "21.9",
            "3. low": "21.04",
            "4. close": "21.13",
            "5. adjusted close": "21.13",
            "6. volume": "15323648",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-09": {
            "1. open": "21.85",
            "2. high": "22.29",
            "3. low": "21.85",
            "4. close": "21.95",
            "5. adjusted close": "21.95",
            "6. volume": "14566765",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-08": {
            "1. open": "22.03",
            "2. high": "22.14",
            "3. low": "21.8",
            "4. close": "21.99",
            "5. adjusted close": "21.99",
            "6. volume": "7916573",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-05": {
            "1. open": "21.72",
            "2. high": "22.07",
            "3. low": "21.7",
            "4. close": "21.96",
            "5. adjusted close": "21.96",
            "6. volume": "9499356",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-04": {
            "1. open": "22.0",
            "2. high": "22.51",
            "3. low": "21.75",
            "4. close": "21.79",
            "5. adjusted close": "21.79",
            "6. volume": "17168196",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-03": {
            "1. open": "21.81",
            "2. high": "22.1",
            "3. low": "21.51",
            "4. close": "21.98",
            "5. adjusted close": "21.98",
            "6. volume": "10396390",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-02": {
            "1. open": "22.0",
            "2. high": "22.3",
            "3. low": "21.73",
            "4. close": "21.81",
            "5. adjusted close": "21.81",
            "6. volume": "11990773",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-01": {
            "1. open": "22.05",
            "2. high": "22.39",
            "3. low": "21.95",
            "4. close": "22.0",
            "5. adjusted close": "22.0",
            "6. volume": "14832683",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-26": {
            "1. open": "21.47",
            "2. high": "22.22",
            "3. low": "21.22",
            "4. close": "22.0",
            "5. adjusted close": "22.0",
            "6. volume": "21841288",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-25": {
            "1. open": "21.32",
            "2. high": "21.75",
            "3. low": "21.32",
            "4. close": "21.47",
            "5. adjusted close": "21.47",
            "6. volume": "15261246",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-24": {
            "1. open": "21.25",
            "2. high": "21.36",
            "3. low": "20.94",
            "4. close": "21.29",
            "5. adjusted close": "21.29",
            "6. volume": "11220038",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-23": {
            "1. open": "20.51",
            "2. high": "21.38",
            "3. low": "20.51",
            "4. close": "21.25",
            "5. adjusted close": "21.25",
            "6. volume": "16045411",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-22": {
            "1. open": "21.21",
            "2. high": "21.21",
            "3. low": "20.63",
            "4. close": "20.66",
            "5. adjusted close": "20.66",
            "6. volume": "8916334",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-12": {
            "1. open": "21.39",
            "2. high": "21.43",
            "3. low": "21.01",
            "4. close": "21.21",
            "5. adjusted close": "21.21",
            "6. volume": "9137918",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-11": {
            "1. open": "20.73",
            "2. high": "21.44",
            "3. low": "20.61",
            "4. close": "21.11",
            "5. adjusted close": "21.11",
            "6. volume": "16921484",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-10": {
            "1. open": "20.21",
            "2. high": "20.76",
            "3. low": "20.12",
            "4. close": "20.67",
            "5. adjusted close": "20.67",
            "6. volume": "12103926",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-09": {
            "1. open": "20.09",
            "2. high": "20.2",
            "3. low": "19.92",
            "4. close": "19.99",
            "5. adjusted close": "19.99",
            "6. volume": "5639973",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-08": {
            "1. open": "20.17",
            "2. high": "20.46",
            "3. low": "20.08",
            "4. close": "20.13",
            "5. adjusted close": "20.13",
            "6. volume": "5589332",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-05": {
            "1. open": "20.07",
            "2. high": "20.3",
            "3. low": "19.81",
            "4. close": "20.15",
            "5. adjusted close": "20.15",
            "6. volume": "11751727",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-04": {
            "1. open": "20.43",
            "2. high": "20.64",
            "3. low": "20.12",
            "4. close": "20.46",
            "5. adjusted close": "20.46",
            "6. volume": "14206548",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-03": {
            "1. open": "19.8",
            "2. high": "20.48",
            "3. low": "19.0",
            "4. close": "20.47",
            "5. adjusted close": "20.47",
            "6. volume": "19676912",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-02": {
            "1. open": "19.55",
            "2. high": "20.4",
            "3. low": "19.45",
            "4. close": "19.82",
            "5. adjusted close": "19.82",
            "6. volume": "25379234",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-01": {
            "1. open": "19.98",
            "2. high": "19.98",
            "3. low": "19.35",
            "4. close": "19.45",
            "5. adjusted close": "19.45",
            "6. volume": "18099604",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-29": {
            "1. open": "20.63",
            "2. high": "20.79",
            "3. low": "20.08",
            "4. close": "20.13",
            "5. adjusted close": "20.13",
            "6. volume": "17157492",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-28": {
            "1. open": "20.61",
            "2. high": "20.93",
            "3. low": "20.5",
            "4. close": "20.61",
            "5. adjusted close": "20.61",
            "6. volume": "14541160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-27": {
            "1. open": "21.42",
            "2. high": "21.5",
            "3. low": "20.3",
            "4. close": "20.76",
            "5. adjusted close": "20.76",
            "6. volume": "16994240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-26": {
            "1. open": "21.24",
            "2. high": "21.65",
            "3. low": "21.12",
            "4. close": "21.36",
            "5. adjusted close": "21.36",
            "6. volume": "18821032",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-25": {
            "1. open": "21.3",
            "2. high": "21.76",
            "3. low": "20.76",
            "4. close": "21.31",
            "5. adjusted close": "21.31",
            "6. volume": "17957212",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-22": {
            "1. open": "21.0",
            "2. high": "21.83",
            "3. low": "20.28",
            "4. close": "21.64",
            "5. adjusted close": "21.64",
            "6. volume": "33615528",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-21": {
            "1. open": "21.46",
            "2. high": "21.59",
            "3. low": "20.95",
            "4. close": "21.22",
            "5. adjusted close": "21.22",
            "6. volume": "25253284",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-20": {
            "1. open": "22.53",
            "2. high": "22.55",
            "3. low": "21.48",
            "4. close": "21.5",
            "5. adjusted close": "21.5",
            "6. volume": "36239896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-19": {
            "1. open": "22.95",
            "2. high": "22.95",
            "3. low": "22.4",
            "4. close": "22.53",
            "5. adjusted close": "22.53",
            "6. volume": "26002782",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-18": {
            "1. open": "23.15",
            "2. high": "23.15",
            "3. low": "22.45",
            "4. close": "22.79",
            "5. adjusted close": "22.79",
            "6. volume": "27830390",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-15": {
            "1. open": "22.88",
            "2. high": "23.13",
            "3. low": "22.76",
            "4. close": "23.09",
            "5. adjusted close": "23.09",
            "6. volume": "29958434",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-14": {
            "1. open": "22.78",
            "2. high": "22.88",
            "3. low": "22.39",
            "4. close": "22.76",
            "5. adjusted close": "22.76",
            "6. volume": "23373074",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-13": {
            "1. open": "22.59",
            "2. high": "23.01",
            "3. low": "22.4",
            "4. close": "22.53",
            "5. adjusted close": "22.53",
            "6. volume": "33478288",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-12": {
            "1. open": "22.49",
            "2. high": "23.17",
            "3. low": "22.28",
            "4. close": "23.16",
            "5. adjusted close": "23.16",
            "6. volume": "55682318",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-11": {
            "1. open": "22.9",
            "2. high": "23.12",
            "3. low": "22.1",
            "4. close": "22.38",
            "5. adjusted close": "22.38",
            "6. volume": "48844164",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-08": {
            "1. open": "23.7",
            "2. high": "23.7",
            "3. low": "22.0",
            "4. close": "22.92",
            "5. adjusted close": "22.92",
            "6. volume": "73992344",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-07": {
            "1. open": "25.1",
            "2. high": "25.1",
            "3. low": "23.88",
            "4. close": "24.12",
            "5. adjusted close": "24.12",
            "6. volume": "54251832",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-06": {
            "1. open": "26.0",
            "2. high": "26.1",
            "3. low": "24.94",
            "4. close": "25.24",
            "5. adjusted close": "25.24",
            "6. volume": "49633219",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-05": {
            "1. open": "26.91",
            "2. high": "26.95",
            "3. low": "25.45",
            "4. close": "25.65",
            "5. adjusted close": "25.65",
            "6. volume": "40501216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-04": {
            "1. open": "26.41",
            "2. high": "27.11",
            "3. low": "26.35",
            "4. close": "26.96",
            "5. adjusted close": "26.96",
            "6. volume": "35678184",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-31": {
            "1. open": "26.62",
            "2. high": "26.69",
            "3. low": "25.7",
            "4. close": "26.13",
            "5. adjusted close": "26.13",
            "6. volume": "39053096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-30": {
            "1. open": "26.71",
            "2. high": "26.88",
            "3. low": "26.33",
            "4. close": "26.61",
            "5. adjusted close": "26.61",
            "6. volume": "39485688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-29": {
            "1. open": "26.88",
            "2. high": "26.88",
            "3. low": "26.19",
            "4. close": "26.66",
            "5. adjusted close": "26.66",
            "6. volume": "22962676",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-28": {
            "1. open": "26.94",
            "2. high": "27.04",
            "3. low": "26.41",
            "4. close": "26.81",
            "5. adjusted close": "26.81",
            "6. volume": "27155784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-25": {
            "1. open": "26.99",
            "2. high": "27.08",
            "3. low": "26.38",
            "4. close": "26.9",
            "5. adjusted close": "26.9",
            "6. volume": "20279000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-24": {
            "1. open": "25.98",
            "2. high": "27.23",
            "3. low": "25.92",
            "4. close": "26.99",
            "5. adjusted close": "26.99",
            "6. volume": "32240076",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-23": {
            "1. open": "25.22",
            "2. high": "25.98",
            "3. low": "25.22",
            "4. close": "25.9",
            "5. adjusted close": "25.9",
            "6. volume": "20847104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-21": {
            "1. open": "25.33",
            "2. high": "25.75",
            "3. low": "25.19",
            "4. close": "25.47",
            "5. adjusted close": "25.47",
            "6. volume": "14289431",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-18": {
            "1. open": "25.25",
            "2. high": "25.75",
            "3. low": "24.81",
            "4. close": "25.18",
            "5. adjusted close": "25.18",
            "6. volume": "17638704",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-17": {
            "1. open": "25.93",
            "2. high": "26.09",
            "3. low": "25.2",
            "4. close": "25.31",
            "5. adjusted close": "25.31",
            "6. volume": "17100058",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-16": {
            "1. open": "26.0",
            "2. high": "26.27",
            "3. low": "25.72",
            "4. close": "25.85",
            "5. adjusted close": "25.85",
            "6. volume": "13745520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-15": {
            "1. open": "25.42",
            "2. high": "26.5",
            "3. low": "25.2",
            "4. close": "26.03",
            "5. adjusted close": "26.03",
            "6. volume": "22862946",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-14": {
            "1. open": "25.48",
            "2. high": "25.65",
            "3. low": "24.82",
            "4. close": "25.53",
            "5. adjusted close": "25.53",
            "6. volume": "12768320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-11": {
            "1. open": "25.8",
            "2. high": "25.97",
            "3. low": "25.31",
            "4. close": "25.42",
            "5. adjusted close": "25.42",
            "6. volume": "15109803",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-10": {
            "1. open": "26.25",
            "2. high": "26.28",
            "3. low": "25.65",
            "4. close": "25.82",
            "5. adjusted close": "25.82",
            "6. volume": "19696002",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-09": {
            "1. open": "25.64",
            "2. high": "26.6",
            "3. low": "25.26",
            "4. close": "25.93",
            "5. adjusted close": "25.93",
            "6. volume": "23842256",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-08": {
            "1. open": "25.8",
            "2. high": "26.09",
            "3. low": "25.2",
            "4. close": "25.76",
            "5. adjusted close": "25.76",
            "6. volume": "22102186",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-07": {
            "1. open": "26.55",
            "2. high": "26.55",
            "3. low": "25.05",
            "4. close": "25.69",
            "5. adjusted close": "25.69",
            "6. volume": "28121278",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-02": {
            "1. open": "25.74",
            "2. high": "26.28",
            "3. low": "25.36",
            "4. close": "25.53",
            "5. adjusted close": "25.53",
            "6. volume": "19353596",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-01": {
            "1. open": "25.48",
            "2. high": "25.67",
            "3. low": "25.08",
            "4. close": "25.54",
            "5. adjusted close": "25.54",
            "6. volume": "20890652",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-30": {
            "1. open": "24.06",
            "2. high": "25.42",
            "3. low": "24.06",
            "4. close": "25.37",
            "5. adjusted close": "25.37",
            "6. volume": "24045240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-27": {
            "1. open": "23.53",
            "2. high": "23.89",
            "3. low": "22.89",
            "4. close": "23.6",
            "5. adjusted close": "23.6",
            "6. volume": "17720768",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-26": {
            "1. open": "25.18",
            "2. high": "25.2",
            "3. low": "23.63",
            "4. close": "23.72",
            "5. adjusted close": "23.72",
            "6. volume": "20448454",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-25": {
            "1. open": "24.3",
            "2. high": "25.06",
            "3. low": "24.21",
            "4. close": "25.04",
            "5. adjusted close": "25.04",
            "6. volume": "23390144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-24": {
            "1. open": "25.5",
            "2. high": "25.59",
            "3. low": "24.11",
            "4. close": "24.33",
            "5. adjusted close": "24.33",
            "6. volume": "25819196",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-23": {
            "1. open": "25.15",
            "2. high": "25.5",
            "3. low": "24.85",
            "4. close": "25.49",
            "5. adjusted close": "25.49",
            "6. volume": "16323622",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-20": {
            "1. open": "25.0",
            "2. high": "25.5",
            "3. low": "24.81",
            "4. close": "25.02",
            "5. adjusted close": "25.02",
            "6. volume": "15407752",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-19": {
            "1. open": "25.56",
            "2. high": "25.56",
            "3. low": "24.8",
            "4. close": "25.16",
            "5. adjusted close": "25.16",
            "6. volume": "20576872",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-18": {
            "1. open": "25.8",
            "2. high": "25.89",
            "3. low": "25.35",
            "4. close": "25.54",
            "5. adjusted close": "25.54",
            "6. volume": "11075551",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-17": {
            "1. open": "25.99",
            "2. high": "26.14",
            "3. low": "25.38",
            "4. close": "25.59",
            "5. adjusted close": "25.59",
            "6. volume": "18723784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-16": {
            "1. open": "25.35",
            "2. high": "26.56",
            "3. low": "25.34",
            "4. close": "26.14",
            "5. adjusted close": "26.14",
            "6. volume": "22365052",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-13": {
            "1. open": "24.88",
            "2. high": "25.13",
            "3. low": "24.25",
            "4. close": "25.09",
            "5. adjusted close": "25.09",
            "6. volume": "14527647",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-12": {
            "1. open": "25.22",
            "2. high": "25.42",
            "3. low": "24.88",
            "4. close": "24.91",
            "5. adjusted close": "24.91",
            "6. volume": "12847554",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-11": {
            "1. open": "25.29",
            "2. high": "25.66",
            "3. low": "25.01",
            "4. close": "25.21",
            "5. adjusted close": "25.21",
            "6. volume": "13287859",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-10": {
            "1. open": "25.0",
            "2. high": "25.79",
            "3. low": "24.68",
            "4. close": "25.27",
            "5. adjusted close": "25.27",
            "6. volume": "18222480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-09": {
            "1. open": "24.9",
            "2. high": "25.33",
            "3. low": "24.76",
            "4. close": "24.92",
            "5. adjusted close": "24.92",
            "6. volume": "14774510",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-06": {
            "1. open": "24.73",
            "2. high": "25.12",
            "3. low": "24.45",
            "4. close": "24.74",
            "5. adjusted close": "24.74",
            "6. volume": "16777580",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-05": {
            "1. open": "24.13",
            "2. high": "24.65",
            "3. low": "23.9",
            "4. close": "24.64",
            "5. adjusted close": "24.64",
            "6. volume": "13358957",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-04": {
            "1. open": "24.3",
            "2. high": "24.65",
            "3. low": "24.0",
            "4. close": "24.1",
            "5. adjusted close": "24.1",
            "6. volume": "17760096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-03": {
            "1. open": "24.69",
            "2. high": "25.0",
            "3. low": "24.0",
            "4. close": "24.4",
            "5. adjusted close": "24.4",
            "6. volume": "22823796",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-02": {
            "1. open": "22.9",
            "2. high": "24.73",
            "3. low": "22.75",
            "4. close": "24.68",
            "5. adjusted close": "24.68",
            "6. volume": "29835320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-30": {
            "1. open": "22.55",
            "2. high": "23.35",
            "3. low": "22.55",
            "4. close": "23.22",
            "5. adjusted close": "23.22",
            "6. volume": "25936092",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-29": {
            "1. open": "21.75",
            "2. high": "22.99",
            "3. low": "21.45",
            "4. close": "22.35",
            "5. adjusted close": "22.35",
            "6. volume": "31170728",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-28": {
            "1. open": "21.6",
            "2. high": "22.02",
            "3. low": "21.3",
            "4. close": "22.0",
            "5. adjusted close": "22.0",
            "6. volume": "14306721",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-27": {
            "1. open": "21.7",
            "2. high": "22.36",
            "3. low": "21.31",
            "4. close": "21.71",
            "5. adjusted close": "21.71",
            "6. volume": "22915660",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-26": {
            "1. open": "21.2",
            "2. high": "21.95",
            "3. low": "21.0",
            "4. close": "21.89",
            "5. adjusted close": "21.89",
            "6. volume": "16150609",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-23": {
            "1. open": "20.82",
            "2. high": "21.55",
            "3. low": "20.82",
            "4. close": "21.22",
            "5. adjusted close": "21.22",
            "6. volume": "15739793",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-22": {
            "1. open": "21.21",
            "2. high": "21.45",
            "3. low": "20.71",
            "4. close": "20.84",
            "5. adjusted close": "20.84",
            "6. volume": "11483869",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-21": {
            "1. open": "21.98",
            "2. high": "21.98",
            "3. low": "21.18",
            "4. close": "21.21",
            "5. adjusted close": "21.21",
            "6. volume": "16372979",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-20": {
            "1. open": "21.88",
            "2. high": "22.03",
            "3. low": "21.46",
            "4. close": "22.0",
            "5. adjusted close": "22.0",
            "6. volume": "17464732",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-19": {
            "1. open": "21.02",
            "2. high": "21.85",
            "3. low": "20.9",
            "4. close": "21.8",
            "5. adjusted close": "21.8",
            "6. volume": "18477542",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-16": {
            "1. open": "21.29",
            "2. high": "21.31",
            "3. low": "20.79",
            "4. close": "21.04",
            "5. adjusted close": "21.04",
            "6. volume": "11208897",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-15": {
            "1. open": "20.88",
            "2. high": "21.3",
            "3. low": "20.38",
            "4. close": "21.21",
            "5. adjusted close": "21.21",
            "6. volume": "21253060",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-14": {
            "1. open": "21.3",
            "2. high": "21.6",
            "3. low": "20.6",
            "4. close": "20.68",
            "5. adjusted close": "20.68",
            "6. volume": "21841076",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-13": {
            "1. open": "20.83",
            "2. high": "21.24",
            "3. low": "20.7",
            "4. close": "21.16",
            "5. adjusted close": "21.16",
            "6. volume": "11829961",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-12": {
            "1. open": "20.66",
            "2. high": "21.35",
            "3. low": "20.45",
            "4. close": "20.62",
            "5. adjusted close": "20.62",
            "6. volume": "15838252",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-09": {
            "1. open": "20.2",
            "2. high": "20.8",
            "3. low": "20.2",
            "4. close": "20.41",
            "5. adjusted close": "20.41",
            "6. volume": "9504965",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-30": {
            "1. open": "19.36",
            "2. high": "19.98",
            "3. low": "19.36",
            "4. close": "19.75",
            "5. adjusted close": "19.75",
            "6. volume": "10213545",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-29": {
            "1. open": "18.83",
            "2. high": "19.36",
            "3. low": "18.78",
            "4. close": "19.14",
            "5. adjusted close": "19.14",
            "6. volume": "10129614",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-28": {
            "1. open": "19.37",
            "2. high": "19.88",
            "3. low": "18.63",
            "4. close": "18.8",
            "5. adjusted close": "18.8",
            "6. volume": "12289893",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-25": {
            "1. open": "19.81",
            "2. high": "20.3",
            "3. low": "19.25",
            "4. close": "19.37",
            "5. adjusted close": "19.37",
            "6. volume": "10575448",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-24": {
            "1. open": "20.1",
            "2. high": "20.52",
            "3. low": "19.51",
            "4. close": "19.76",
            "5. adjusted close": "19.76",
            "6. volume": "15274364",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-23": {
            "1. open": "20.8",
            "2. high": "21.5",
            "3. low": "19.98",
            "4. close": "20.3",
            "5. adjusted close": "20.3",
            "6. volume": "19241964",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-22": {
            "1. open": "20.84",
            "2. high": "21.88",
            "3. low": "20.6",
            "4. close": "21.16",
            "5. adjusted close": "21.16",
            "6. volume": "34227808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-21": {
            "1. open": "19.35",
            "2. high": "20.85",
            "3. low": "19.3",
            "4. close": "20.82",
            "5. adjusted close": "20.82",
            "6. volume": "22425156",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-18": {
            "1. open": "20.0",
            "2. high": "20.5",
            "3. low": "19.62",
            "4. close": "19.66",
            "5. adjusted close": "19.66",
            "6. volume": "23446824",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-17": {
            "1. open": "19.62",
            "2. high": "20.08",
            "3. low": "19.12",
            "4. close": "20.0",
            "5. adjusted close": "20.0",
            "6. volume": "21436632",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-16": {
            "1. open": "19.95",
            "2. high": "20.19",
            "3. low": "19.5",
            "4. close": "19.62",
            "5. adjusted close": "19.62",
            "6. volume": "14530659",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-15": {
            "1. open": "19.9",
            "2. high": "20.18",
            "3. low": "19.68",
            "4. close": "20.01",
            "5. adjusted close": "20.01",
            "6. volume": "15356686",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-14": {
            "1. open": "19.86",
            "2. high": "20.18",
            "3. low": "19.5",
            "4. close": "19.98",
            "5. adjusted close": "19.98",
            "6. volume": "17725146",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-11": {
            "1. open": "19.5",
            "2. high": "20.1",
            "3. low": "19.4",
            "4. close": "19.67",
            "5. adjusted close": "19.67",
            "6. volume": "16619552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-10": {
            "1. open": "20.28",
            "2. high": "20.45",
            "3. low": "19.5",
            "4. close": "19.51",
            "5. adjusted close": "19.51",
            "6. volume": "19086748",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-09": {
            "1. open": "20.4",
            "2. high": "21.0",
            "3. low": "20.07",
            "4. close": "20.37",
            "5. adjusted close": "20.37",
            "6. volume": "37851500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-08": {
            "1. open": "18.85",
            "2. high": "20.2",
            "3. low": "18.7",
            "4. close": "20.15",
            "5. adjusted close": "20.15",
            "6. volume": "38542944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-07": {
            "1. open": "19.42",
            "2. high": "19.78",
            "3. low": "18.9",
            "4. close": "19.08",
            "5. adjusted close": "19.08",
            "6. volume": "34791208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-04": {
            "1. open": "18.45",
            "2. high": "19.46",
            "3. low": "18.28",
            "4. close": "19.37",
            "5. adjusted close": "19.37",
            "6. volume": "32036204",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-03": {
            "1. open": "17.34",
            "2. high": "18.88",
            "3. low": "17.3",
            "4. close": "18.55",
            "5. adjusted close": "18.55",
            "6. volume": "26641300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-02": {
            "1. open": "16.77",
            "2. high": "17.76",
            "3. low": "16.6",
            "4. close": "17.38",
            "5. adjusted close": "17.38",
            "6. volume": "15044962",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-01": {
            "1. open": "16.51",
            "2. high": "17.45",
            "3. low": "16.11",
            "4. close": "16.9",
            "5. adjusted close": "16.9",
            "6. volume": "21157352",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-31": {
            "1. open": "17.5",
            "2. high": "17.55",
            "3. low": "16.09",
            "4. close": "16.46",
            "5. adjusted close": "16.46",
            "6. volume": "19278498",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-28": {
            "1. open": "18.13",
            "2. high": "18.39",
            "3. low": "17.5",
            "4. close": "17.88",
            "5. adjusted close": "17.88",
            "6. volume": "14735737",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-27": {
            "1. open": "18.55",
            "2. high": "18.65",
            "3. low": "17.8",
            "4. close": "18.28",
            "5. adjusted close": "18.28",
            "6. volume": "21919696",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-26": {
            "1. open": "17.02",
            "2. high": "18.85",
            "3. low": "16.92",
            "4. close": "18.66",
            "5. adjusted close": "18.66",
            "6. volume": "27785832",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-25": {
            "1. open": "16.85",
            "2. high": "17.4",
            "3. low": "16.46",
            "4. close": "17.19",
            "5. adjusted close": "17.19",
            "6. volume": "28175060",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-24": {
            "1. open": "16.36",
            "2. high": "17.07",
            "3. low": "16.2",
            "4. close": "16.95",
            "5. adjusted close": "16.95",
            "6. volume": "15182747",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-21": {
            "1. open": "15.72",
            "2. high": "16.66",
            "3. low": "15.5",
            "4. close": "16.27",
            "5. adjusted close": "16.27",
            "6. volume": "19271082",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-20": {
            "1. open": "14.51",
            "2. high": "15.79",
            "3. low": "14.51",
            "4. close": "15.78",
            "5. adjusted close": "15.78",
            "6. volume": "19464424",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-19": {
            "1. open": "15.9",
            "2. high": "16.05",
            "3. low": "14.31",
            "4. close": "14.76",
            "5. adjusted close": "14.76",
            "6. volume": "17435320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-18": {
            "1. open": "15.65",
            "2. high": "16.35",
            "3. low": "15.1",
            "4. close": "15.86",
            "5. adjusted close": "15.86",
            "6. volume": "22926240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-17": {
            "1. open": "17.18",
            "2. high": "17.65",
            "3. low": "15.71",
            "4. close": "16.0",
            "5. adjusted close": "16.0",
            "6. volume": "28217124",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-14": {
            "1. open": "17.31",
            "2. high": "17.78",
            "3. low": "17.28",
            "4. close": "17.46",
            "5. adjusted close": "17.46",
            "6. volume": "21174256",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-13": {
            "1. open": "16.94",
            "2. high": "17.33",
            "3. low": "16.66",
            "4. close": "17.29",
            "5. adjusted close": "17.29",
            "6. volume": "16520323",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-12": {
            "1. open": "17.59",
            "2. high": "18.14",
            "3. low": "16.9",
            "4. close": "16.94",
            "5. adjusted close": "16.94",
            "6. volume": "23524572",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-11": {
            "1. open": "17.4",
            "2. high": "17.79",
            "3. low": "17.2",
            "4. close": "17.61",
            "5. adjusted close": "17.61",
            "6. volume": "14909964",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-10": {
            "1. open": "17.55",
            "2. high": "17.77",
            "3. low": "16.8",
            "4. close": "17.23",
            "5. adjusted close": "17.23",
            "6. volume": "20627212",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-07": {
            "1. open": "18.19",
            "2. high": "18.56",
            "3. low": "17.11",
            "4. close": "17.27",
            "5. adjusted close": "17.27",
            "6. volume": "22425094",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-06": {
            "1. open": "18.51",
            "2. high": "18.79",
            "3. low": "18.19",
            "4. close": "18.29",
            "5. adjusted close": "18.29",
            "6. volume": "22264034",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-05": {
            "1. open": "18.92",
            "2. high": "19.33",
            "3. low": "18.63",
            "4. close": "18.89",
            "5. adjusted close": "18.89",
            "6. volume": "24354080",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-04": {
            "1. open": "18.95",
            "2. high": "19.03",
            "3. low": "18.35",
            "4. close": "18.92",
            "5. adjusted close": "18.92",
            "6. volume": "39311600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-03": {
            "1. open": "19.41",
            "2. high": "19.48",
            "3. low": "18.75",
            "4. close": "19.04",
            "5. adjusted close": "19.04",
            "6. volume": "31313936",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-31": {
            "1. open": "19.23",
            "2. high": "19.4",
            "3. low": "18.58",
            "4. close": "19.39",
            "5. adjusted close": "19.39",
            "6. volume": "34810804",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-30": {
            "1. open": "18.8",
            "2. high": "19.46",
            "3. low": "18.5",
            "4. close": "19.2",
            "5. adjusted close": "19.2",
            "6. volume": "35571640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-29": {
            "1. open": "18.8",
            "2. high": "19.69",
            "3. low": "16.91",
            "4. close": "18.82",
            "5. adjusted close": "18.82",
            "6. volume": "39525986",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-28": {
            "1. open": "18.94",
            "2. high": "18.95",
            "3. low": "18.32",
            "4. close": "18.77",
            "5. adjusted close": "18.77",
            "6. volume": "17681768",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-27": {
            "1. open": "18.77",
            "2. high": "19.31",
            "3. low": "18.65",
            "4. close": "18.89",
            "5. adjusted close": "18.89",
            "6. volume": "14373061",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-24": {
            "1. open": "18.93",
            "2. high": "19.05",
            "3. low": "18.54",
            "4. close": "18.76",
            "5. adjusted close": "18.76",
            "6. volume": "13368266",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-23": {
            "1. open": "18.64",
            "2. high": "19.1",
            "3. low": "18.41",
            "4. close": "18.95",
            "5. adjusted close": "18.95",
            "6. volume": "15515567",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-22": {
            "1. open": "18.3",
            "2. high": "19.03",
            "3. low": "18.2",
            "4. close": "18.62",
            "5. adjusted close": "18.62",
            "6. volume": "19909374",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-21": {
            "1. open": "19.0",
            "2. high": "19.02",
            "3. low": "18.21",
            "4. close": "18.31",
            "5. adjusted close": "18.31",
            "6. volume": "17055324",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-20": {
            "1. open": "18.56",
            "2. high": "19.42",
            "3. low": "18.08",
            "4. close": "19.05",
            "5. adjusted close": "19.05",
            "6. volume": "32427200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-17": {
            "1. open": "18.85",
            "2. high": "19.1",
            "3. low": "18.43",
            "4. close": "18.57",
            "5. adjusted close": "18.57",
            "6. volume": "17532498",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-16": {
            "1. open": "19.55",
            "2. high": "19.85",
            "3. low": "18.95",
            "4. close": "18.97",
            "5. adjusted close": "18.97",
            "6. volume": "24444476",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-15": {
            "1. open": "19.0",
            "2. high": "20.05",
            "3. low": "19.0",
            "4. close": "19.55",
            "5. adjusted close": "19.55",
            "6. volume": "25012388",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-14": {
            "1. open": "18.49",
            "2. high": "19.11",
            "3. low": "18.49",
            "4. close": "18.96",
            "5. adjusted close": "18.96",
            "6. volume": "16265608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-13": {
            "1. open": "18.69",
            "2. high": "19.36",
            "3. low": "18.45",
            "4. close": "18.53",
            "5. adjusted close": "18.53",
            "6. volume": "21632846",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-10": {
            "1. open": "19.1",
            "2. high": "19.27",
            "3. low": "18.58",
            "4. close": "18.8",
            "5. adjusted close": "18.8",
            "6. volume": "26673884",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-09": {
            "1. open": "17.45",
            "2. high": "19.18",
            "3. low": "17.39",
            "4. close": "19.0",
            "5. adjusted close": "19.0",
            "6. volume": "34662200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-08": {
            "1. open": "17.15",
            "2. high": "17.81",
            "3. low": "16.93",
            "4. close": "17.49",
            "5. adjusted close": "17.49",
            "6. volume": "33076076",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-07": {
            "1. open": "16.38",
            "2. high": "17.49",
            "3. low": "16.0",
            "4. close": "17.19",
            "5. adjusted close": "17.19",
            "6. volume": "32262426",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-06": {
            "1. open": "16.1",
            "2. high": "16.58",
            "3. low": "15.71",
            "4. close": "16.38",
            "5. adjusted close": "16.38",
            "6. volume": "25575176",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-03": {
            "1. open": "15.18",
            "2. high": "16.22",
            "3. low": "15.12",
            "4. close": "16.0",
            "5. adjusted close": "16.0",
            "6. volume": "32807304",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-02": {
            "1. open": "15.04",
            "2. high": "15.41",
            "3. low": "14.9",
            "4. close": "15.31",
            "5. adjusted close": "15.31",
            "6. volume": "19376454",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-01": {
            "1. open": "15.0",
            "2. high": "15.32",
            "3. low": "14.51",
            "4. close": "15.06",
            "5. adjusted close": "15.06",
            "6. volume": "21758592",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-30": {
            "1. open": "15.52",
            "2. high": "15.52",
            "3. low": "14.88",
            "4. close": "14.95",
            "5. adjusted close": "14.95",
            "6. volume": "19210794",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-29": {
            "1. open": "15.42",
            "2. high": "15.65",
            "3. low": "15.21",
            "4. close": "15.59",
            "5. adjusted close": "15.59",
            "6. volume": "20372374",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-26": {
            "1. open": "15.63",
            "2. high": "15.82",
            "3. low": "15.4",
            "4. close": "15.41",
            "5. adjusted close": "15.41",
            "6. volume": "14284850",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-25": {
            "1. open": "15.61",
            "2. high": "15.75",
            "3. low": "15.29",
            "4. close": "15.59",
            "5. adjusted close": "15.59",
            "6. volume": "32134720",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-24": {
            "1. open": "14.54",
            "2. high": "15.6",
            "3. low": "14.54",
            "4. close": "15.58",
            "5. adjusted close": "15.58",
            "6. volume": "48240144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-23": {
            "1. open": "13.95",
            "2. high": "14.78",
            "3. low": "13.85",
            "4. close": "14.53",
            "5. adjusted close": "14.53",
            "6. volume": "25617912",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-22": {
            "1. open": "14.18",
            "2. high": "14.29",
            "3. low": "14.02",
            "4. close": "14.14",
            "5. adjusted close": "14.14",
            "6. volume": "11671773",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-19": {
            "1. open": "14.2",
            "2. high": "14.33",
            "3. low": "13.98",
            "4. close": "14.19",
            "5. adjusted close": "14.19",
            "6. volume": "12929929",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-18": {
            "1. open": "14.33",
            "2. high": "14.43",
            "3. low": "14.08",
            "4. close": "14.19",
            "5. adjusted close": "14.19",
            "6. volume": "18437596",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-17": {
            "1. open": "13.85",
            "2. high": "14.4",
            "3. low": "13.81",
            "4. close": "14.29",
            "5. adjusted close": "14.29",
            "6. volume": "21691820",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-16": {
            "1. open": "13.94",
            "2. high": "14.0",
            "3. low": "13.72",
            "4. close": "13.86",
            "5. adjusted close": "13.86",
            "6. volume": "10537788",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-15": {
            "1. open": "13.75",
            "2. high": "14.03",
            "3. low": "13.75",
            "4. close": "13.96",
            "5. adjusted close": "13.96",
            "6. volume": "10313682",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-12": {
            "1. open": "13.85",
            "2. high": "14.02",
            "3. low": "13.71",
            "4. close": "13.75",
            "5. adjusted close": "13.75",
            "6. volume": "14689499",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-11": {
            "1. open": "14.2",
            "2. high": "14.26",
            "3. low": "13.79",
            "4. close": "13.85",
            "5. adjusted close": "13.85",
            "6. volume": "16910262",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-10": {
            "1. open": "14.0",
            "2. high": "14.27",
            "3. low": "13.8",
            "4. close": "14.14",
            "5. adjusted close": "14.14",
            "6. volume": "30575036",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-08": {
            "1. open": "14.08",
            "2. high": "14.09",
            "3. low": "13.49",
            "4. close": "13.78",
            "5. adjusted close": "13.78",
            "6. volume": "34186188",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-05": {
            "1. open": "14.64",
            "2. high": "14.64",
            "3. low": "13.98",
            "4. close": "14.09",
            "5. adjusted close": "14.09",
            "6. volume": "41621112",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-04": {
            "1. open": "15.15",
            "2. high": "15.49",
            "3. low": "14.4",
            "4. close": "14.64",
            "5. adjusted close": "14.64",
            "6. volume": "26438416",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-03": {
            "1. open": "14.99",
            "2. high": "15.35",
            "3. low": "14.98",
            "4. close": "15.08",
            "5. adjusted close": "15.08",
            "6. volume": "15740685",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-02": {
            "1. open": "15.1",
            "2. high": "15.32",
            "3. low": "14.9",
            "4. close": "15.12",
            "5. adjusted close": "15.12",
            "6. volume": "19356008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-01": {
            "1. open": "14.64",
            "2. high": "15.12",
            "3. low": "14.61",
            "4. close": "15.06",
            "5. adjusted close": "15.06",
            "6. volume": "35255808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-27": {
            "1. open": "14.18",
            "2. high": "14.68",
            "3. low": "14.05",
            "4. close": "14.6",
            "5. adjusted close": "14.6",
            "6. volume": "22275996",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-26": {
            "1. open": "14.28",
            "2. high": "14.6",
            "3. low": "14.12",
            "4. close": "14.13",
            "5. adjusted close": "14.13",
            "6. volume": "17503256",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-25": {
            "1. open": "13.9",
            "2. high": "14.49",
            "3. low": "13.85",
            "4. close": "14.28",
            "5. adjusted close": "14.28",
            "6. volume": "16210274",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-22": {
            "1. open": "14.19",
            "2. high": "14.5",
            "3. low": "13.8",
            "4. close": "14.37",
            "5. adjusted close": "14.37",
            "6. volume": "25486222",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-21": {
            "1. open": "14.59",
            "2. high": "14.69",
            "3. low": "14.08",
            "4. close": "14.2",
            "5. adjusted close": "14.2",
            "6. volume": "25959884",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-20": {
            "1. open": "15.1",
            "2. high": "15.44",
            "3. low": "14.65",
            "4. close": "14.69",
            "5. adjusted close": "14.69",
            "6. volume": "32744252",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-19": {
            "1. open": "15.3",
            "2. high": "15.5",
            "3. low": "14.85",
            "4. close": "14.89",
            "5. adjusted close": "14.89",
            "6. volume": "29140160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-18": {
            "1. open": "14.83",
            "2. high": "15.23",
            "3. low": "14.49",
            "4. close": "15.16",
            "5. adjusted close": "15.16",
            "6. volume": "20007868",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-15": {
            "1. open": "14.99",
            "2. high": "15.43",
            "3. low": "14.5",
            "4. close": "15.0",
            "5. adjusted close": "15.0",
            "6. volume": "25358304",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-14": {
            "1. open": "14.69",
            "2. high": "15.21",
            "3. low": "14.55",
            "4. close": "14.99",
            "5. adjusted close": "14.99",
            "6. volume": "22986436",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-13": {
            "1. open": "14.7",
            "2. high": "15.3",
            "3. low": "14.36",
            "4. close": "14.71",
            "5. adjusted close": "14.71",
            "6. volume": "38131244",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-12": {
            "1. open": "13.35",
            "2. high": "14.76",
            "3. low": "13.29",
            "4. close": "14.76",
            "5. adjusted close": "14.76",
            "6. volume": "35558660",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-11": {
            "1. open": "13.75",
            "2. high": "14.09",
            "3. low": "13.38",
            "4. close": "13.42",
            "5. adjusted close": "13.42",
            "6. volume": "27787972",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-08": {
            "1. open": "13.87",
            "2. high": "14.0",
            "3. low": "13.29",
            "4. close": "13.73",
            "5. adjusted close": "13.73",
            "6. volume": "27508472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-07": {
            "1. open": "14.18",
            "2. high": "14.3",
            "3. low": "13.6",
            "4. close": "13.98",
            "5. adjusted close": "13.98",
            "6. volume": "33466830",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-06": {
            "1. open": "12.97",
            "2. high": "14.15",
            "3. low": "12.9",
            "4. close": "14.12",
            "5. adjusted close": "14.12",
            "6. volume": "39480944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-05": {
            "1. open": "12.5",
            "2. high": "12.95",
            "3. low": "12.2",
            "4. close": "12.88",
            "5. adjusted close": "12.88",
            "6. volume": "25264820",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-04": {
            "1. open": "12.3",
            "2. high": "12.77",
            "3. low": "12.25",
            "4. close": "12.52",
            "5. adjusted close": "12.52",
            "6. volume": "26439092",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-30": {
            "1. open": "11.54",
            "2. high": "12.34",
            "3. low": "11.5",
            "4. close": "12.26",
            "5. adjusted close": "12.26",
            "6. volume": "40746468",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-29": {
            "1. open": "10.7",
            "2. high": "11.49",
            "3. low": "10.7",
            "4. close": "11.47",
            "5. adjusted close": "11.47",
            "6. volume": "30414740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-28": {
            "1. open": "10.31",
            "2. high": "11.0",
            "3. low": "10.31",
            "4. close": "10.7",
            "5. adjusted close": "10.7",
            "6. volume": "14990324",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-27": {
            "1. open": "11.15",
            "2. high": "11.17",
            "3. low": "10.38",
            "4. close": "10.57",
            "5. adjusted close": "10.57",
            "6. volume": "18256506",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-24": {
            "1. open": "11.01",
            "2. high": "11.65",
            "3. low": "11.01",
            "4. close": "11.15",
            "5. adjusted close": "11.15",
            "6. volume": "31970360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-23": {
            "1. open": "10.57",
            "2. high": "11.09",
            "3. low": "10.28",
            "4. close": "10.95",
            "5. adjusted close": "10.95",
            "6. volume": "20498044",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-22": {
            "1. open": "10.95",
            "2. high": "11.5",
            "3. low": "10.4",
            "4. close": "10.6",
            "5. adjusted close": "10.6",
            "6. volume": "33731056",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-21": {
            "1. open": "11.11",
            "2. high": "11.22",
            "3. low": "10.68",
            "4. close": "10.89",
            "5. adjusted close": "10.89",
            "6. volume": "23541354",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-20": {
            "1. open": "10.9",
            "2. high": "11.55",
            "3. low": "10.81",
            "4. close": "11.24",
            "5. adjusted close": "11.24",
            "6. volume": "26656228",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-17": {
            "1. open": "10.64",
            "2. high": "11.12",
            "3. low": "10.5",
            "4. close": "10.9",
            "5. adjusted close": "10.9",
            "6. volume": "30227452",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-16": {
            "1. open": "10.51",
            "2. high": "11.07",
            "3. low": "10.49",
            "4. close": "10.63",
            "5. adjusted close": "10.63",
            "6. volume": "24772910",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-15": {
            "1. open": "10.4",
            "2. high": "10.66",
            "3. low": "10.22",
            "4. close": "10.54",
            "5. adjusted close": "10.54",
            "6. volume": "28428972",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-14": {
            "1. open": "9.75",
            "2. high": "10.73",
            "3. low": "9.7",
            "4. close": "10.57",
            "5. adjusted close": "10.57",
            "6. volume": "56284488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-13": {
            "1. open": "9.69",
            "2. high": "9.89",
            "3. low": "9.56",
            "4. close": "9.75",
            "5. adjusted close": "9.75",
            "6. volume": "18940300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-10": {
            "1. open": "9.57",
            "2. high": "9.68",
            "3. low": "9.45",
            "4. close": "9.66",
            "5. adjusted close": "9.66",
            "6. volume": "26942546",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-09": {
            "1. open": "9.38",
            "2. high": "9.59",
            "3. low": "9.19",
            "4. close": "9.48",
            "5. adjusted close": "9.48",
            "6. volume": "12487863",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-08": {
            "1. open": "9.94",
            "2. high": "9.94",
            "3. low": "9.35",
            "4. close": "9.38",
            "5. adjusted close": "9.38",
            "6. volume": "19500916",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-07": {
            "1. open": "10.18",
            "2. high": "10.22",
            "3. low": "9.71",
            "4. close": "9.87",
            "5. adjusted close": "9.87",
            "6. volume": "18512588",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-03": {
            "1. open": "9.94",
            "2. high": "10.15",
            "3. low": "9.72",
            "4. close": "10.14",
            "5. adjusted close": "10.14",
            "6. volume": "28459176",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-02": {
            "1. open": "9.82",
            "2. high": "10.02",
            "3. low": "9.78",
            "4. close": "9.84",
            "5. adjusted close": "9.84",
            "6. volume": "17399016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-01": {
            "1. open": "9.85",
            "2. high": "10.14",
            "3. low": "9.7",
            "4. close": "9.8",
            "5. adjusted close": "9.8",
            "6. volume": "19974544",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-31": {
            "1. open": "9.33",
            "2. high": "9.85",
            "3. low": "9.28",
            "4. close": "9.84",
            "5. adjusted close": "9.84",
            "6. volume": "14334044",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-30": {
            "1. open": "9.6",
            "2. high": "9.75",
            "3. low": "9.41",
            "4. close": "9.54",
            "5. adjusted close": "9.54",
            "6. volume": "14309042",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-27": {
            "1. open": "9.85",
            "2. high": "9.98",
            "3. low": "9.5",
            "4. close": "9.61",
            "5. adjusted close": "9.61",
            "6. volume": "21646614",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-26": {
            "1. open": "9.56",
            "2. high": "9.87",
            "3. low": "9.43",
            "4. close": "9.82",
            "5. adjusted close": "9.82",
            "6. volume": "13765091",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-25": {
            "1. open": "9.95",
            "2. high": "9.95",
            "3. low": "9.6",
            "4. close": "9.61",
            "5. adjusted close": "9.61",
            "6. volume": "19801390",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-24": {
            "1. open": "10.2",
            "2. high": "10.28",
            "3. low": "9.9",
            "4. close": "10.04",
            "5. adjusted close": "10.04",
            "6. volume": "21232998",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-23": {
            "1. open": "9.58",
            "2. high": "10.25",
            "3. low": "9.57",
            "4. close": "10.05",
            "5. adjusted close": "10.05",
            "6. volume": "31350324",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-20": {
            "1. open": "9.86",
            "2. high": "9.9",
            "3. low": "9.5",
            "4. close": "9.54",
            "5. adjusted close": "9.54",
            "6. volume": "27497958",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-19": {
            "1. open": "9.65",
            "2. high": "10.0",
            "3. low": "9.48",
            "4. close": "9.88",
            "5. adjusted close": "9.88",
            "6. volume": "36914156",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-18": {
            "1. open": "9.59",
            "2. high": "10.06",
            "3. low": "9.51",
            "4. close": "9.68",
            "5. adjusted close": "9.68",
            "6. volume": "27683564",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-17": {
            "1. open": "9.1",
            "2. high": "9.65",
            "3. low": "8.95",
            "4. close": "9.64",
            "5. adjusted close": "9.64",
            "6. volume": "23603272",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-16": {
            "1. open": "8.88",
            "2. high": "9.15",
            "3. low": "8.86",
            "4. close": "9.1",
            "5. adjusted close": "9.1",
            "6. volume": "19488864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-13": {
            "1. open": "8.94",
            "2. high": "9.15",
            "3. low": "8.72",
            "4. close": "8.86",
            "5. adjusted close": "8.86",
            "6. volume": "14947715",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-12": {
            "1. open": "8.6",
            "2. high": "8.97",
            "3. low": "8.53",
            "4. close": "8.88",
            "5. adjusted close": "8.88",
            "6. volume": "15963659",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-11": {
            "1. open": "9.33",
            "2. high": "9.4",
            "3. low": "8.6",
            "4. close": "8.73",
            "5. adjusted close": "8.73",
            "6. volume": "31068600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-10": {
            "1. open": "8.96",
            "2. high": "9.34",
            "3. low": "8.66",
            "4. close": "9.16",
            "5. adjusted close": "9.16",
            "6. volume": "18611632",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-09": {
            "1. open": "9.66",
            "2. high": "9.74",
            "3. low": "9.05",
            "4. close": "9.14",
            "5. adjusted close": "9.14",
            "6. volume": "38360212",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-06": {
            "1. open": "8.81",
            "2. high": "9.77",
            "3. low": "8.75",
            "4. close": "9.68",
            "5. adjusted close": "9.68",
            "6. volume": "46019492",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-05": {
            "1. open": "9.11",
            "2. high": "9.2",
            "3. low": "8.65",
            "4. close": "8.88",
            "5. adjusted close": "8.88",
            "6. volume": "24588584",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-04": {
            "1. open": "8.48",
            "2. high": "9.09",
            "3. low": "8.41",
            "4. close": "8.96",
            "5. adjusted close": "8.96",
            "6. volume": "27734860",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-03": {
            "1. open": "7.67",
            "2. high": "8.53",
            "3. low": "7.52",
            "4. close": "8.51",
            "5. adjusted close": "8.51",
            "6. volume": "25017824",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-02": {
            "1. open": "7.4",
            "2. high": "7.9",
            "3. low": "7.36",
            "4. close": "7.84",
            "5. adjusted close": "7.84",
            "6. volume": "21052608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-27": {
            "1. open": "7.99",
            "2. high": "8.24",
            "3. low": "7.29",
            "4. close": "7.34",
            "5. adjusted close": "7.34",
            "6. volume": "34987244",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-26": {
            "1. open": "8.91",
            "2. high": "9.01",
            "3. low": "8.01",
            "4. close": "8.1",
            "5. adjusted close": "8.1",
            "6. volume": "31937344",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-25": {
            "1. open": "8.95",
            "2. high": "9.25",
            "3. low": "8.58",
            "4. close": "8.9",
            "5. adjusted close": "8.9",
            "6. volume": "34781556",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-24": {
            "1. open": "8.78",
            "2. high": "9.52",
            "3. low": "8.68",
            "4. close": "8.83",
            "5. adjusted close": "8.83",
            "6. volume": "40559472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-23": {
            "1. open": "8.38",
            "2. high": "8.94",
            "3. low": "8.31",
            "4. close": "8.84",
            "5. adjusted close": "8.84",
            "6. volume": "33049268",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-20": {
            "1. open": "8.06",
            "2. high": "8.69",
            "3. low": "7.82",
            "4. close": "8.53",
            "5. adjusted close": "8.53",
            "6. volume": "31417236",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-19": {
            "1. open": "8.06",
            "2. high": "8.33",
            "3. low": "7.92",
            "4. close": "8.11",
            "5. adjusted close": "8.11",
            "6. volume": "23032458",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-18": {
            "1. open": "8.11",
            "2. high": "8.62",
            "3. low": "8.0",
            "4. close": "8.03",
            "5. adjusted close": "8.03",
            "6. volume": "26936852",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-17": {
            "1. open": "8.79",
            "2. high": "8.79",
            "3. low": "8.31",
            "4. close": "8.34",
            "5. adjusted close": "8.34",
            "6. volume": "24727182",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-16": {
            "1. open": "8.99",
            "2. high": "9.0",
            "3. low": "8.61",
            "4. close": "8.89",
            "5. adjusted close": "8.89",
            "6. volume": "39263052",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-13": {
            "1. open": "8.52",
            "2. high": "9.11",
            "3. low": "8.32",
            "4. close": "9.01",
            "5. adjusted close": "9.01",
            "6. volume": "69030456",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-12": {
            "1. open": "7.53",
            "2. high": "8.28",
            "3. low": "7.4",
            "4. close": "8.28",
            "5. adjusted close": "8.28",
            "6. volume": "51279624",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-11": {
            "1. open": "7.39",
            "2. high": "7.66",
            "3. low": "7.26",
            "4. close": "7.53",
            "5. adjusted close": "7.53",
            "6. volume": "38150984",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-10": {
            "1. open": "7.45",
            "2. high": "7.57",
            "3. low": "7.28",
            "4. close": "7.54",
            "5. adjusted close": "7.54",
            "6. volume": "32872534",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-09": {
            "1. open": "7.6",
            "2. high": "7.77",
            "3. low": "7.4",
            "4. close": "7.55",
            "5. adjusted close": "7.55",
            "6. volume": "27864604",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-06": {
            "1. open": "7.15",
            "2. high": "7.65",
            "3. low": "7.15",
            "4. close": "7.52",
            "5. adjusted close": "7.52",
            "6. volume": "23511236",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-05": {
            "1. open": "7.1",
            "2. high": "7.2",
            "3. low": "7.0",
            "4. close": "7.17",
            "5. adjusted close": "7.17",
            "6. volume": "26645134",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-04": {
            "1. open": "6.83",
            "2. high": "7.3",
            "3. low": "6.83",
            "4. close": "7.1",
            "5. adjusted close": "7.1",
            "6. volume": "34199600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-03": {
            "1. open": "6.78",
            "2. high": "6.92",
            "3. low": "6.65",
            "4. close": "6.83",
            "5. adjusted close": "6.83",
            "6. volume": "31481040",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-02": {
            "1. open": "6.31",
            "2. high": "6.84",
            "3. low": "6.3",
            "4. close": "6.79",
            "5. adjusted close": "6.79",
            "6. volume": "47049480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-23": {
            "1. open": "5.89",
            "2. high": "6.34",
            "3. low": "5.84",
            "4. close": "6.28",
            "5. adjusted close": "6.28",
            "6. volume": "46290620",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-22": {
            "1. open": "5.93",
            "2. high": "5.99",
            "3. low": "5.85",
            "4. close": "5.91",
            "5. adjusted close": "5.91",
            "6. volume": "10854603",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-21": {
            "1. open": "5.81",
            "2. high": "6.03",
            "3. low": "5.78",
            "4. close": "5.92",
            "5. adjusted close": "5.92",
            "6. volume": "14261423",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-20": {
            "1. open": "6.02",
            "2. high": "6.02",
            "3. low": "5.82",
            "4. close": "5.94",
            "5. adjusted close": "5.94",
            "6. volume": "18507012",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-19": {
            "1. open": "6.05",
            "2. high": "6.13",
            "3. low": "5.96",
            "4. close": "6.01",
            "5. adjusted close": "6.01",
            "6. volume": "20972966",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-16": {
            "1. open": "5.99",
            "2. high": "6.14",
            "3. low": "5.99",
            "4. close": "6.0",
            "5. adjusted close": "6.0",
            "6. volume": "22573024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-15": {
            "1. open": "6.09",
            "2. high": "6.16",
            "3. low": "5.91",
            "4. close": "5.98",
            "5. adjusted close": "5.98",
            "6. volume": "28011460",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-14": {
            "1. open": "6.04",
            "2. high": "6.1",
            "3. low": "5.87",
            "4. close": "6.08",
            "5. adjusted close": "6.08",
            "6. volume": "27976908",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-13": {
            "1. open": "5.85",
            "2. high": "6.2",
            "3. low": "5.8",
            "4. close": "6.0",
            "5. adjusted close": "6.0",
            "6. volume": "47777524",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-12": {
            "1. open": "5.57",
            "2. high": "6.0",
            "3. low": "5.57",
            "4. close": "5.91",
            "5. adjusted close": "5.91",
            "6. volume": "33636472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-09": {
            "1. open": "5.65",
            "2. high": "5.85",
            "3. low": "5.62",
            "4. close": "5.83",
            "5. adjusted close": "5.83",
            "6. volume": "9183241",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-08": {
            "1. open": "5.78",
            "2. high": "5.84",
            "3. low": "5.59",
            "4. close": "5.65",
            "5. adjusted close": "5.65",
            "6. volume": "10252458",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-07": {
            "1. open": "5.87",
            "2. high": "6.01",
            "3. low": "5.82",
            "4. close": "5.9",
            "5. adjusted close": "5.9",
            "6. volume": "14987997",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-06": {
            "1. open": "5.58",
            "2. high": "5.96",
            "3. low": "5.52",
            "4. close": "5.89",
            "5. adjusted close": "5.89",
            "6. volume": "22813952",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-05": {
            "1. open": "5.53",
            "2. high": "5.58",
            "3. low": "5.43",
            "4. close": "5.57",
            "5. adjusted close": "5.57",
            "6. volume": "10151973",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-31": {
            "1. open": "5.35",
            "2. high": "5.49",
            "3. low": "5.32",
            "4. close": "5.36",
            "5. adjusted close": "5.36",
            "6. volume": "13299488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-30": {
            "1. open": "5.36",
            "2. high": "5.43",
            "3. low": "5.3",
            "4. close": "5.33",
            "5. adjusted close": "5.33",
            "6. volume": "7457592",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-29": {
            "1. open": "5.4",
            "2. high": "5.41",
            "3. low": "5.28",
            "4. close": "5.35",
            "5. adjusted close": "5.35",
            "6. volume": "8448501",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-26": {
            "1. open": "5.59",
            "2. high": "5.6",
            "3. low": "5.43",
            "4. close": "5.44",
            "5. adjusted close": "5.44",
            "6. volume": "8687403",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-25": {
            "1. open": "5.74",
            "2. high": "5.79",
            "3. low": "5.52",
            "4. close": "5.59",
            "5. adjusted close": "5.59",
            "6. volume": "7580182",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-24": {
            "1. open": "5.59",
            "2. high": "5.76",
            "3. low": "5.54",
            "4. close": "5.69",
            "5. adjusted close": "5.69",
            "6. volume": "9481896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-23": {
            "1. open": "6.14",
            "2. high": "6.14",
            "3. low": "5.67",
            "4. close": "5.68",
            "5. adjusted close": "5.68",
            "6. volume": "14550652",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-22": {
            "1. open": "6.3",
            "2. high": "6.38",
            "3. low": "6.06",
            "4. close": "6.12",
            "5. adjusted close": "6.12",
            "6. volume": "13067912",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-19": {
            "1. open": "6.47",
            "2. high": "6.5",
            "3. low": "6.28",
            "4. close": "6.3",
            "5. adjusted close": "6.3",
            "6. volume": "21068804",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-18": {
            "1. open": "6.23",
            "2. high": "6.36",
            "3. low": "6.1",
            "4. close": "6.31",
            "5. adjusted close": "6.31",
            "6. volume": "15579013",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-17": {
            "1. open": "6.23",
            "2. high": "6.35",
            "3. low": "6.17",
            "4. close": "6.23",
            "5. adjusted close": "6.23",
            "6. volume": "14437929",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-16": {
            "1. open": "6.05",
            "2. high": "6.26",
            "3. low": "6.03",
            "4. close": "6.19",
            "5. adjusted close": "6.19",
            "6. volume": "13350905",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-15": {
            "1. open": "6.11",
            "2. high": "6.2",
            "3. low": "5.98",
            "4. close": "6.07",
            "5. adjusted close": "6.07",
            "6. volume": "10081020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-12": {
            "1. open": "6.25",
            "2. high": "6.38",
            "3. low": "5.99",
            "4. close": "6.06",
            "5. adjusted close": "6.06",
            "6. volume": "16437894",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-11": {
            "1. open": "6.45",
            "2. high": "6.61",
            "3. low": "6.28",
            "4. close": "6.36",
            "5. adjusted close": "6.36",
            "6. volume": "16414308",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-10": {
            "1. open": "6.31",
            "2. high": "6.55",
            "3. low": "6.21",
            "4. close": "6.5",
            "5. adjusted close": "6.5",
            "6. volume": "21282524",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-09": {
            "1. open": "6.65",
            "2. high": "6.68",
            "3. low": "6.32",
            "4. close": "6.33",
            "5. adjusted close": "6.33",
            "6. volume": "23713644",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-08": {
            "1. open": "6.63",
            "2. high": "6.95",
            "3. low": "6.51",
            "4. close": "6.65",
            "5. adjusted close": "6.65",
            "6. volume": "40456536",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-05": {
            "1. open": "6.3",
            "2. high": "6.49",
            "3. low": "6.26",
            "4. close": "6.42",
            "5. adjusted close": "6.42",
            "6. volume": "21325968",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-04": {
            "1. open": "6.3",
            "2. high": "6.7",
            "3. low": "6.3",
            "4. close": "6.37",
            "5. adjusted close": "6.37",
            "6. volume": "42471584",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-03": {
            "1. open": "6.08",
            "2. high": "6.24",
            "3. low": "6.06",
            "4. close": "6.16",
            "5. adjusted close": "6.16",
            "6. volume": "20732762",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-02": {
            "1. open": "5.66",
            "2. high": "6.06",
            "3. low": "5.61",
            "4. close": "5.97",
            "5. adjusted close": "5.97",
            "6. volume": "19804500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-01": {
            "1. open": "5.71",
            "2. high": "5.94",
            "3. low": "5.65",
            "4. close": "5.85",
            "5. adjusted close": "5.85",
            "6. volume": "13180792",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-28": {
            "1. open": "5.8",
            "2. high": "6.06",
            "3. low": "5.68",
            "4. close": "5.77",
            "5. adjusted close": "5.77",
            "6. volume": "22473464",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-27": {
            "1. open": "5.95",
            "2. high": "6.09",
            "3. low": "5.7",
            "4. close": "5.88",
            "5. adjusted close": "5.88",
            "6. volume": "59711128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-26": {
            "1. open": "5.47",
            "2. high": "5.61",
            "3. low": "5.41",
            "4. close": "5.54",
            "5. adjusted close": "5.54",
            "6. volume": "7464224",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-25": {
            "1. open": "5.65",
            "2. high": "5.68",
            "3. low": "5.37",
            "4. close": "5.46",
            "5. adjusted close": "5.46",
            "6. volume": "8578415",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-24": {
            "1. open": "5.71",
            "2. high": "5.76",
            "3. low": "5.45",
            "4. close": "5.51",
            "5. adjusted close": "5.51",
            "6. volume": "14754100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-21": {
            "1. open": "5.75",
            "2. high": "5.91",
            "3. low": "5.4",
            "4. close": "5.68",
            "5. adjusted close": "5.68",
            "6. volume": "23567170",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-20": {
            "1. open": "5.97",
            "2. high": "6.23",
            "3. low": "5.82",
            "4. close": "5.91",
            "5. adjusted close": "5.91",
            "6. volume": "26505812",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-19": {
            "1. open": "5.71",
            "2. high": "6.26",
            "3. low": "5.68",
            "4. close": "6.13",
            "5. adjusted close": "6.13",
            "6. volume": "38460768",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-18": {
            "1. open": "6.16",
            "2. high": "6.27",
            "3. low": "5.73",
            "4. close": "5.73",
            "5. adjusted close": "5.73",
            "6. volume": "33151298",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-17": {
            "1. open": "5.7",
            "2. high": "6.38",
            "3. low": "5.6",
            "4. close": "6.37",
            "5. adjusted close": "6.37",
            "6. volume": "44749976",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-14": {
            "1. open": "5.58",
            "2. high": "5.84",
            "3. low": "5.51",
            "4. close": "5.8",
            "5. adjusted close": "5.8",
            "6. volume": "32571352",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-13": {
            "1. open": "5.3",
            "2. high": "5.66",
            "3. low": "5.22",
            "4. close": "5.56",
            "5. adjusted close": "5.56",
            "6. volume": "19998938",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-12": {
            "1. open": "5.28",
            "2. high": "5.41",
            "3. low": "5.22",
            "4. close": "5.39",
            "5. adjusted close": "5.39",
            "6. volume": "11126828",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-11": {
            "1. open": "5.49",
            "2. high": "5.51",
            "3. low": "5.34",
            "4. close": "5.37",
            "5. adjusted close": "5.37",
            "6. volume": "12704672",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-10": {
            "1. open": "5.09",
            "2. high": "5.53",
            "3. low": "5.09",
            "4. close": "5.51",
            "5. adjusted close": "5.51",
            "6. volume": "16275999",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-07": {
            "1. open": "4.82",
            "2. high": "5.05",
            "3. low": "4.78",
            "4. close": "5.03",
            "5. adjusted close": "5.03",
            "6. volume": "5616945",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-06": {
            "1. open": "4.89",
            "2. high": "4.92",
            "3. low": "4.83",
            "4. close": "4.9",
            "5. adjusted close": "4.9",
            "6. volume": "3579435",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-05": {
            "1. open": "4.87",
            "2. high": "5.07",
            "3. low": "4.87",
            "4. close": "4.98",
            "5. adjusted close": "4.98",
            "6. volume": "6062748",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-04": {
            "1. open": "4.9",
            "2. high": "4.95",
            "3. low": "4.82",
            "4. close": "4.85",
            "5. adjusted close": "4.85",
            "6. volume": "2863481",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-03": {
            "1. open": "4.94",
            "2. high": "5.02",
            "3. low": "4.79",
            "4. close": "4.91",
            "5. adjusted close": "4.91",
            "6. volume": "5250304",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-31": {
            "1. open": "5.02",
            "2. high": "5.05",
            "3. low": "4.92",
            "4. close": "4.94",
            "5. adjusted close": "4.94",
            "6. volume": "3697646",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-30": {
            "1. open": "4.99",
            "2. high": "5.13",
            "3. low": "4.88",
            "4. close": "5.07",
            "5. adjusted close": "5.07",
            "6. volume": "9095673",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-29": {
            "1. open": "5.27",
            "2. high": "5.32",
            "3. low": "5.0",
            "4. close": "5.02",
            "5. adjusted close": "5.02",
            "6. volume": "6635633",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-28": {
            "1. open": "5.0",
            "2. high": "5.23",
            "3. low": "4.91",
            "4. close": "5.16",
            "5. adjusted close": "5.16",
            "6. volume": "7454011",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-27": {
            "1. open": "5.34",
            "2. high": "5.4",
            "3. low": "5.0",
            "4. close": "5.02",
            "5. adjusted close": "5.02",
            "6. volume": "8703422",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-24": {
            "1. open": "5.63",
            "2. high": "5.65",
            "3. low": "5.41",
            "4. close": "5.43",
            "5. adjusted close": "5.43",
            "6. volume": "4255693",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-23": {
            "1. open": "5.43",
            "2. high": "5.65",
            "3. low": "5.4",
            "4. close": "5.61",
            "5. adjusted close": "5.61",
            "6. volume": "4606028",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-22": {
            "1. open": "5.59",
            "2. high": "5.72",
            "3. low": "5.55",
            "4. close": "5.56",
            "5. adjusted close": "5.56",
            "6. volume": "4841876",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-21": {
            "1. open": "5.89",
            "2. high": "5.89",
            "3. low": "5.68",
            "4. close": "5.68",
            "5. adjusted close": "5.68",
            "6. volume": "6154891",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-20": {
            "1. open": "5.67",
            "2. high": "5.84",
            "3. low": "5.6",
            "4. close": "5.83",
            "5. adjusted close": "5.83",
            "6. volume": "6766756",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-17": {
            "1. open": "5.6",
            "2. high": "5.75",
            "3. low": "5.57",
            "4. close": "5.67",
            "5. adjusted close": "5.67",
            "6. volume": "4923635",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-16": {
            "1. open": "5.5",
            "2. high": "5.64",
            "3. low": "5.25",
            "4. close": "5.56",
            "5. adjusted close": "5.56",
            "6. volume": "10216269",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-15": {
            "1. open": "5.72",
            "2. high": "5.8",
            "3. low": "5.57",
            "4. close": "5.69",
            "5. adjusted close": "5.69",
            "6. volume": "5449871",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-14": {
            "1. open": "6.11",
            "2. high": "6.18",
            "3. low": "5.71",
            "4. close": "5.76",
            "5. adjusted close": "5.76",
            "6. volume": "9670749",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-13": {
            "1. open": "5.57",
            "2. high": "5.94",
            "3. low": "5.5",
            "4. close": "5.88",
            "5. adjusted close": "5.88",
            "6. volume": "6902607",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-10": {
            "1. open": "5.8",
            "2. high": "5.88",
            "3. low": "5.65",
            "4. close": "5.69",
            "5. adjusted close": "5.69",
            "6. volume": "9232548",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-09": {
            "1. open": "6.3",
            "2. high": "6.3",
            "3. low": "6.04",
            "4. close": "6.05",
            "5. adjusted close": "6.05",
            "6. volume": "8592677",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-08": {
            "1. open": "6.25",
            "2. high": "6.41",
            "3. low": "6.11",
            "4. close": "6.15",
            "5. adjusted close": "6.15",
            "6. volume": "9177090",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-07": {
            "1. open": "6.24",
            "2. high": "6.55",
            "3. low": "6.17",
            "4. close": "6.47",
            "5. adjusted close": "6.47",
            "6. volume": "8153130",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-06": {
            "1. open": "6.82",
            "2. high": "6.83",
            "3. low": "6.43",
            "4. close": "6.44",
            "5. adjusted close": "6.44",
            "6. volume": "12879427",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-26": {
            "1. open": "6.66",
            "2. high": "6.9",
            "3. low": "6.57",
            "4. close": "6.82",
            "5. adjusted close": "6.82",
            "6. volume": "22735904",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-25": {
            "1. open": "6.25",
            "2. high": "6.77",
            "3. low": "6.25",
            "4. close": "6.68",
            "5. adjusted close": "6.68",
            "6. volume": "26301045",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-24": {
            "1. open": "6.1",
            "2. high": "6.3",
            "3. low": "6.02",
            "4. close": "6.3",
            "5. adjusted close": "6.3",
            "6. volume": "7806635",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-23": {
            "1. open": "6.25",
            "2. high": "6.35",
            "3. low": "6.16",
            "4. close": "6.18",
            "5. adjusted close": "6.18",
            "6. volume": "11232677",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-22": {
            "1. open": "6.59",
            "2. high": "6.76",
            "3. low": "6.25",
            "4. close": "6.51",
            "5. adjusted close": "6.51",
            "6. volume": "26491988",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-19": {
            "1. open": "6.14",
            "2. high": "6.15",
            "3. low": "6.0",
            "4. close": "6.15",
            "5. adjusted close": "6.15",
            "6. volume": "10085670",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-18": {
            "1. open": "5.88",
            "2. high": "5.88",
            "3. low": "5.39",
            "4. close": "5.59",
            "5. adjusted close": "5.59",
            "6. volume": "13835294",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-17": {
            "1. open": "6.2",
            "2. high": "6.26",
            "3. low": "5.92",
            "4. close": "5.93",
            "5. adjusted close": "5.93",
            "6. volume": "7841871",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-16": {
            "1. open": "6.27",
            "2. high": "6.36",
            "3. low": "6.12",
            "4. close": "6.14",
            "5. adjusted close": "6.14",
            "6. volume": "10555606",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-12": {
            "1. open": "6.41",
            "2. high": "6.55",
            "3. low": "6.31",
            "4. close": "6.38",
            "5. adjusted close": "6.38",
            "6. volume": "12550569",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-11": {
            "1. open": "6.24",
            "2. high": "6.93",
            "3. low": "6.15",
            "4. close": "6.4",
            "5. adjusted close": "6.4",
            "6. volume": "20596354",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-10": {
            "1. open": "6.03",
            "2. high": "6.34",
            "3. low": "5.98",
            "4. close": "6.3",
            "5. adjusted close": "6.3",
            "6. volume": "8908150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-09": {
            "1. open": "5.94",
            "2. high": "6.14",
            "3. low": "5.91",
            "4. close": "6.05",
            "5. adjusted close": "6.05",
            "6. volume": "4112100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-08": {
            "1. open": "6.1",
            "2. high": "6.1",
            "3. low": "5.88",
            "4. close": "5.94",
            "5. adjusted close": "5.94",
            "6. volume": "4848276",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-05": {
            "1. open": "6.1",
            "2. high": "6.18",
            "3. low": "6.02",
            "4. close": "6.06",
            "5. adjusted close": "6.06",
            "6. volume": "6720765",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-04": {
            "1. open": "6.32",
            "2. high": "6.35",
            "3. low": "6.23",
            "4. close": "6.29",
            "5. adjusted close": "6.29",
            "6. volume": "3953124",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-03": {
            "1. open": "6.26",
            "2. high": "6.36",
            "3. low": "6.16",
            "4. close": "6.29",
            "5. adjusted close": "6.29",
            "6. volume": "6189892",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-02": {
            "1. open": "6.15",
            "2. high": "6.34",
            "3. low": "6.1",
            "4. close": "6.23",
            "5. adjusted close": "6.23",
            "6. volume": "4569129",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-01": {
            "1. open": "6.32",
            "2. high": "6.39",
            "3. low": "6.15",
            "4. close": "6.16",
            "5. adjusted close": "6.16",
            "6. volume": "6416916",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-29": {
            "1. open": "6.22",
            "2. high": "6.47",
            "3. low": "6.2",
            "4. close": "6.45",
            "5. adjusted close": "6.45",
            "6. volume": "8359605",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-28": {
            "1. open": "6.12",
            "2. high": "6.26",
            "3. low": "6.1",
            "4. close": "6.2",
            "5. adjusted close": "6.2",
            "6. volume": "4850360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-27": {
            "1. open": "6.04",
            "2. high": "6.21",
            "3. low": "6.01",
            "4. close": "6.12",
            "5. adjusted close": "6.12",
            "6. volume": "4878941",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-26": {
            "1. open": "6.35",
            "2. high": "6.35",
            "3. low": "5.98",
            "4. close": "6.09",
            "5. adjusted close": "6.09",
            "6. volume": "6926302",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-25": {
            "1. open": "6.55",
            "2. high": "6.57",
            "3. low": "6.41",
            "4. close": "6.44",
            "5. adjusted close": "6.44",
            "6. volume": "4631575",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-22": {
            "1. open": "6.32",
            "2. high": "6.61",
            "3. low": "6.27",
            "4. close": "6.5",
            "5. adjusted close": "6.5",
            "6. volume": "6762673",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-21": {
            "1. open": "6.59",
            "2. high": "6.75",
            "3. low": "6.4",
            "4. close": "6.42",
            "5. adjusted close": "6.42",
            "6. volume": "8833778",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-20": {
            "1. open": "6.23",
            "2. high": "6.78",
            "3. low": "6.11",
            "4. close": "6.72",
            "5. adjusted close": "6.72",
            "6. volume": "11766305",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-19": {
            "1. open": "6.07",
            "2. high": "6.3",
            "3. low": "6.07",
            "4. close": "6.25",
            "5. adjusted close": "6.25",
            "6. volume": "4741018",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-18": {
            "1. open": "6.73",
            "2. high": "6.8",
            "3. low": "6.19",
            "4. close": "6.21",
            "5. adjusted close": "6.21",
            "6. volume": "6211070",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-15": {
            "1. open": "6.8",
            "2. high": "6.87",
            "3. low": "6.64",
            "4. close": "6.74",
            "5. adjusted close": "6.74",
            "6. volume": "4678579",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-14": {
            "1. open": "6.71",
            "2. high": "6.86",
            "3. low": "6.61",
            "4. close": "6.77",
            "5. adjusted close": "6.77",
            "6. volume": "6493567",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-13": {
            "1. open": "6.72",
            "2. high": "6.81",
            "3. low": "6.5",
            "4. close": "6.73",
            "5. adjusted close": "6.73",
            "6. volume": "7503991",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-12": {
            "1. open": "6.63",
            "2. high": "6.86",
            "3. low": "6.56",
            "4. close": "6.73",
            "5. adjusted close": "6.73",
            "6. volume": "6571124",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-11": {
            "1. open": "7.27",
            "2. high": "7.3",
            "3. low": "6.6",
            "4. close": "6.65",
            "5. adjusted close": "6.65",
            "6. volume": "11034007",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-08": {
            "1. open": "7.98",
            "2. high": "7.98",
            "3. low": "7.22",
            "4. close": "7.25",
            "5. adjusted close": "7.25",
            "6. volume": "10238705",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-07": {
            "1. open": "7.95",
            "2. high": "8.06",
            "3. low": "7.8",
            "4. close": "7.96",
            "5. adjusted close": "7.96",
            "6. volume": "6159604",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-06": {
            "1. open": "8.03",
            "2. high": "8.08",
            "3. low": "7.87",
            "4. close": "7.96",
            "5. adjusted close": "7.96",
            "6. volume": "6554335",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-05": {
            "1. open": "8.06",
            "2. high": "8.12",
            "3. low": "7.88",
            "4. close": "7.98",
            "5. adjusted close": "7.98",
            "6. volume": "5684583",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-04": {
            "1. open": "8.22",
            "2. high": "8.24",
            "3. low": "7.95",
            "4. close": "8.03",
            "5. adjusted close": "8.03",
            "6. volume": "5717727",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-01": {
            "1. open": "8.09",
            "2. high": "8.31",
            "3. low": "7.94",
            "4. close": "8.24",
            "5. adjusted close": "8.24",
            "6. volume": "8965536",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-31": {
            "1. open": "8.44",
            "2. high": "8.46",
            "3. low": "8.04",
            "4. close": "8.07",
            "5. adjusted close": "8.07",
            "6. volume": "12500246",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-30": {
            "1. open": "8.66",
            "2. high": "8.73",
            "3. low": "8.35",
            "4. close": "8.46",
            "5. adjusted close": "8.46",
            "6. volume": "11471517",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-29": {
            "1. open": "8.4",
            "2. high": "8.76",
            "3. low": "8.25",
            "4. close": "8.53",
            "5. adjusted close": "8.53",
            "6. volume": "15245129",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-28": {
            "1. open": "8.47",
            "2. high": "8.65",
            "3. low": "8.47",
            "4. close": "8.57",
            "5. adjusted close": "8.57",
            "6. volume": "10135648",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-25": {
            "1. open": "8.48",
            "2. high": "8.55",
            "3. low": "8.36",
            "4. close": "8.42",
            "5. adjusted close": "8.42",
            "6. volume": "12060326",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-24": {
            "1. open": "8.57",
            "2. high": "8.69",
            "3. low": "8.36",
            "4. close": "8.62",
            "5. adjusted close": "8.62",
            "6. volume": "17988806",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-23": {
            "1. open": "8.59",
            "2. high": "8.83",
            "3. low": "8.4",
            "4. close": "8.42",
            "5. adjusted close": "8.42",
            "6. volume": "26190678",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-22": {
            "1. open": "8.3",
            "2. high": "8.59",
            "3. low": "8.26",
            "4. close": "8.48",
            "5. adjusted close": "8.48",
            "6. volume": "16308167",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-21": {
            "1. open": "8.02",
            "2. high": "8.4",
            "3. low": "7.9",
            "4. close": "8.36",
            "5. adjusted close": "8.36",
            "6. volume": "16603081",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-18": {
            "1. open": "7.84",
            "2. high": "8.05",
            "3. low": "7.68",
            "4. close": "8.02",
            "5. adjusted close": "8.02",
            "6. volume": "14666958",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-17": {
            "1. open": "8.0",
            "2. high": "8.03",
            "3. low": "7.62",
            "4. close": "7.66",
            "5. adjusted close": "7.66",
            "6. volume": "9828829",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-16": {
            "1. open": "8.17",
            "2. high": "8.26",
            "3. low": "7.71",
            "4. close": "7.81",
            "5. adjusted close": "7.81",
            "6. volume": "14051738",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-15": {
            "1. open": "8.65",
            "2. high": "8.69",
            "3. low": "8.19",
            "4. close": "8.24",
            "5. adjusted close": "8.24",
            "6. volume": "15911623",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-14": {
            "1. open": "8.5",
            "2. high": "8.66",
            "3. low": "8.38",
            "4. close": "8.65",
            "5. adjusted close": "8.65",
            "6. volume": "12906746",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-11": {
            "1. open": "8.52",
            "2. high": "8.77",
            "3. low": "8.39",
            "4. close": "8.61",
            "5. adjusted close": "8.61",
            "6. volume": "16345120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-10": {
            "1. open": "8.67",
            "2. high": "8.97",
            "3. low": "8.55",
            "4. close": "8.6",
            "5. adjusted close": "8.6",
            "6. volume": "25652707",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-09": {
            "1. open": "8.56",
            "2. high": "8.87",
            "3. low": "8.56",
            "4. close": "8.84",
            "5. adjusted close": "8.84",
            "6. volume": "36259091",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-08": {
            "1. open": "8.36",
            "2. high": "8.49",
            "3. low": "8.15",
            "4. close": "8.39",
            "5. adjusted close": "8.39",
            "6. volume": "22405726",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-07": {
            "1. open": "7.82",
            "2. high": "8.36",
            "3. low": "7.8",
            "4. close": "8.33",
            "5. adjusted close": "8.33",
            "6. volume": "22105331",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-04": {
            "1. open": "7.98",
            "2. high": "8.01",
            "3. low": "7.68",
            "4. close": "7.77",
            "5. adjusted close": "7.77",
            "6. volume": "10489281",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-03": {
            "1. open": "7.49",
            "2. high": "8.15",
            "3. low": "7.4",
            "4. close": "8.0",
            "5. adjusted close": "8.0",
            "6. volume": "18798728",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-02": {
            "1. open": "7.63",
            "2. high": "7.91",
            "3. low": "7.63",
            "4. close": "7.79",
            "5. adjusted close": "7.79",
            "6. volume": "11098926",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-01": {
            "1. open": "7.87",
            "2. high": "7.93",
            "3. low": "7.58",
            "4. close": "7.62",
            "5. adjusted close": "7.62",
            "6. volume": "10813823",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-30": {
            "1. open": "7.89",
            "2. high": "8.12",
            "3. low": "7.7",
            "4. close": "7.85",
            "5. adjusted close": "7.85",
            "6. volume": "10345678",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-27": {
            "1. open": "8.48",
            "2. high": "8.54",
            "3. low": "8.03",
            "4. close": "8.05",
            "5. adjusted close": "8.05",
            "6. volume": "23900003",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-26": {
            "1. open": "8.74",
            "2. high": "9.1",
            "3. low": "8.54",
            "4. close": "8.92",
            "5. adjusted close": "8.92",
            "6. volume": "23101028",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-25": {
            "1. open": "8.12",
            "2. high": "8.83",
            "3. low": "8.02",
            "4. close": "8.78",
            "5. adjusted close": "8.78",
            "6. volume": "20838572",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-24": {
            "1. open": "7.95",
            "2. high": "8.26",
            "3. low": "7.89",
            "4. close": "8.12",
            "5. adjusted close": "8.12",
            "6. volume": "10724436",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-23": {
            "1. open": "8.0",
            "2. high": "8.28",
            "3. low": "7.9",
            "4. close": "7.99",
            "5. adjusted close": "7.99",
            "6. volume": "11969631",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-20": {
            "1. open": "8.42",
            "2. high": "9.21",
            "3. low": "7.92",
            "4. close": "8.34",
            "5. adjusted close": "8.34",
            "6. volume": "27262418",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-19": {
            "1. open": "9.55",
            "2. high": "9.55",
            "3. low": "8.74",
            "4. close": "8.74",
            "5. adjusted close": "8.74",
            "6. volume": "15055077",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-18": {
            "1. open": "8.85",
            "2. high": "9.9",
            "3. low": "8.51",
            "4. close": "9.71",
            "5. adjusted close": "9.71",
            "6. volume": "25007531",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-16": {
            "1. open": "9.45",
            "2. high": "9.65",
            "3. low": "9.1",
            "4. close": "9.44",
            "5. adjusted close": "9.44",
            "6. volume": "11376199",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-13": {
            "1. open": "10.05",
            "2. high": "10.13",
            "3. low": "9.5",
            "4. close": "9.57",
            "5. adjusted close": "9.57",
            "6. volume": "11005990",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-12": {
            "1. open": "10.08",
            "2. high": "10.15",
            "3. low": "9.79",
            "4. close": "9.97",
            "5. adjusted close": "9.97",
            "6. volume": "16250642",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-11": {
            "1. open": "10.62",
            "2. high": "10.8",
            "3. low": "10.05",
            "4. close": "10.22",
            "5. adjusted close": "10.22",
            "6. volume": "20054667",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-10": {
            "1. open": "11.72",
            "2. high": "11.72",
            "3. low": "10.96",
            "4. close": "10.96",
            "5. adjusted close": "10.96",
            "6. volume": "12542480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-06": {
            "1. open": "12.2",
            "2. high": "12.38",
            "3. low": "12.0",
            "4. close": "12.18",
            "5. adjusted close": "12.18",
            "6. volume": "7591043",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-05": {
            "1. open": "12.3",
            "2. high": "12.34",
            "3. low": "12.05",
            "4. close": "12.21",
            "5. adjusted close": "12.21",
            "6. volume": "7299838",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-04": {
            "1. open": "12.51",
            "2. high": "12.7",
            "3. low": "12.16",
            "4. close": "12.39",
            "5. adjusted close": "12.39",
            "6. volume": "10527899",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-03": {
            "1. open": "12.63",
            "2. high": "12.85",
            "3. low": "12.41",
            "4. close": "12.55",
            "5. adjusted close": "12.55",
            "6. volume": "10670572",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-02": {
            "1. open": "12.29",
            "2. high": "12.85",
            "3. low": "12.06",
            "4. close": "12.69",
            "5. adjusted close": "12.69",
            "6. volume": "13264739",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-30": {
            "1. open": "12.2",
            "2. high": "12.45",
            "3. low": "11.95",
            "4. close": "12.34",
            "5. adjusted close": "12.34",
            "6. volume": "10990494",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-29": {
            "1. open": "12.65",
            "2. high": "12.66",
            "3. low": "12.14",
            "4. close": "12.16",
            "5. adjusted close": "12.16",
            "6. volume": "12054384",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-28": {
            "1. open": "12.4",
            "2. high": "12.78",
            "3. low": "12.22",
            "4. close": "12.69",
            "5. adjusted close": "12.69",
            "6. volume": "12486589",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-27": {
            "1. open": "12.11",
            "2. high": "12.44",
            "3. low": "12.06",
            "4. close": "12.34",
            "5. adjusted close": "12.34",
            "6. volume": "10757646",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-26": {
            "1. open": "12.8",
            "2. high": "12.8",
            "3. low": "12.0",
            "4. close": "12.18",
            "5. adjusted close": "12.18",
            "6. volume": "19465692",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-23": {
            "1. open": "12.83",
            "2. high": "13.19",
            "3. low": "12.69",
            "4. close": "12.88",
            "5. adjusted close": "12.88",
            "6. volume": "13651068",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-22": {
            "1. open": "13.0",
            "2. high": "13.12",
            "3. low": "12.66",
            "4. close": "12.8",
            "5. adjusted close": "12.8",
            "6. volume": "22036469",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-21": {
            "1. open": "13.02",
            "2. high": "13.45",
            "3. low": "12.65",
            "4. close": "13.31",
            "5. adjusted close": "13.31",
            "6. volume": "22014438",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-20": {
            "1. open": "14.18",
            "2. high": "14.37",
            "3. low": "12.95",
            "4. close": "13.11",
            "5. adjusted close": "13.11",
            "6. volume": "24007605",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-19": {
            "1. open": "14.44",
            "2. high": "14.44",
            "3. low": "13.96",
            "4. close": "14.15",
            "5. adjusted close": "14.15",
            "6. volume": "11916362",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-16": {
            "1. open": "14.7",
            "2. high": "14.99",
            "3. low": "14.25",
            "4. close": "14.48",
            "5. adjusted close": "14.48",
            "6. volume": "15798757",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-15": {
            "1. open": "14.8",
            "2. high": "15.21",
            "3. low": "14.7",
            "4. close": "14.76",
            "5. adjusted close": "14.76",
            "6. volume": "23283771",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-14": {
            "1. open": "14.05",
            "2. high": "14.71",
            "3. low": "14.0",
            "4. close": "14.67",
            "5. adjusted close": "14.67",
            "6. volume": "16142753",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-13": {
            "1. open": "14.0",
            "2. high": "14.35",
            "3. low": "13.85",
            "4. close": "14.06",
            "5. adjusted close": "14.06",
            "6. volume": "19640794",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-12": {
            "1. open": "14.24",
            "2. high": "14.78",
            "3. low": "13.95",
            "4. close": "14.59",
            "5. adjusted close": "14.59",
            "6. volume": "19201681",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-09": {
            "1. open": "14.98",
            "2. high": "15.13",
            "3. low": "14.21",
            "4. close": "14.49",
            "5. adjusted close": "14.49",
            "6. volume": "20545209",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-08": {
            "1. open": "14.5",
            "2. high": "14.94",
            "3. low": "14.4",
            "4. close": "14.92",
            "5. adjusted close": "14.92",
            "6. volume": "19109300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-07": {
            "1. open": "15.45",
            "2. high": "15.7",
            "3. low": "14.67",
            "4. close": "14.69",
            "5. adjusted close": "14.69",
            "6. volume": "25304830",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-06": {
            "1. open": "16.0",
            "2. high": "16.05",
            "3. low": "15.55",
            "4. close": "15.65",
            "5. adjusted close": "15.65",
            "6. volume": "23950381",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-05": {
            "1. open": "15.9",
            "2. high": "16.35",
            "3. low": "15.43",
            "4. close": "16.25",
            "5. adjusted close": "16.25",
            "6. volume": "32913578",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-30": {
            "1. open": "15.05",
            "2. high": "15.9",
            "3. low": "14.96",
            "4. close": "15.74",
            "5. adjusted close": "15.74",
            "6. volume": "36177133",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-29": {
            "1. open": "14.98",
            "2. high": "15.3",
            "3. low": "14.8",
            "4. close": "14.92",
            "5. adjusted close": "14.92",
            "6. volume": "18769776",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-28": {
            "1. open": "14.9",
            "2. high": "15.35",
            "3. low": "14.75",
            "4. close": "15.09",
            "5. adjusted close": "15.09",
            "6. volume": "21565885",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-25": {
            "1. open": "14.99",
            "2. high": "15.96",
            "3. low": "14.83",
            "4. close": "15.21",
            "5. adjusted close": "15.21",
            "6. volume": "41799221",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-24": {
            "1. open": "15.12",
            "2. high": "15.17",
            "3. low": "14.45",
            "4. close": "15.17",
            "5. adjusted close": "15.17",
            "6. volume": "49513686",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-23": {
            "1. open": "13.0",
            "2. high": "14.0",
            "3. low": "12.86",
            "4. close": "13.79",
            "5. adjusted close": "13.79",
            "6. volume": "16308444",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-22": {
            "1. open": "12.6",
            "2. high": "13.3",
            "3. low": "12.3",
            "4. close": "13.17",
            "5. adjusted close": "13.17",
            "6. volume": "8742495",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-21": {
            "1. open": "13.67",
            "2. high": "13.68",
            "3. low": "12.5",
            "4. close": "12.76",
            "5. adjusted close": "12.76",
            "6. volume": "11884481",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-18": {
            "1. open": "12.9",
            "2. high": "13.1",
            "3. low": "12.3",
            "4. close": "12.48",
            "5. adjusted close": "12.48",
            "6. volume": "11020243",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-17": {
            "1. open": "13.48",
            "2. high": "13.75",
            "3. low": "12.75",
            "4. close": "13.01",
            "5. adjusted close": "13.01",
            "6. volume": "12397549",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-15": {
            "1. open": "13.3",
            "2. high": "13.85",
            "3. low": "13.15",
            "4. close": "13.79",
            "5. adjusted close": "13.79",
            "6. volume": "9737718",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-14": {
            "1. open": "14.44",
            "2. high": "14.46",
            "3. low": "13.42",
            "4. close": "13.49",
            "5. adjusted close": "13.49",
            "6. volume": "13717012",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-11": {
            "1. open": "14.64",
            "2. high": "15.1",
            "3. low": "14.64",
            "4. close": "14.79",
            "5. adjusted close": "14.79",
            "6. volume": "10985012",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-10": {
            "1. open": "13.93",
            "2. high": "14.64",
            "3. low": "13.82",
            "4. close": "14.63",
            "5. adjusted close": "14.63",
            "6. volume": "12168635",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-09": {
            "1. open": "14.95",
            "2. high": "15.1",
            "3. low": "14.2",
            "4. close": "14.21",
            "5. adjusted close": "14.21",
            "6. volume": "20371275",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-08": {
            "1. open": "14.7",
            "2. high": "15.5",
            "3. low": "14.43",
            "4. close": "15.08",
            "5. adjusted close": "15.08",
            "6. volume": "46111587",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-07": {
            "1. open": "13.1",
            "2. high": "14.69",
            "3. low": "13.0",
            "4. close": "14.63",
            "5. adjusted close": "14.63",
            "6. volume": "44853193",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-03": {
            "1. open": "12.79",
            "2. high": "13.48",
            "3. low": "12.6",
            "4. close": "13.35",
            "5. adjusted close": "13.35",
            "6. volume": "16406281",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-02": {
            "1. open": "12.86",
            "2. high": "13.3",
            "3. low": "12.37",
            "4. close": "12.76",
            "5. adjusted close": "12.76",
            "6. volume": "18877968",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-01": {
            "1. open": "13.59",
            "2. high": "13.85",
            "3. low": "12.54",
            "4. close": "12.62",
            "5. adjusted close": "12.62",
            "6. volume": "21309292",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-31": {
            "1. open": "14.2",
            "2. high": "14.35",
            "3. low": "13.68",
            "4. close": "13.73",
            "5. adjusted close": "13.73",
            "6. volume": "16677676",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-28": {
            "1. open": "13.6",
            "2. high": "14.77",
            "3. low": "13.48",
            "4. close": "14.63",
            "5. adjusted close": "14.63",
            "6. volume": "19422961",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-27": {
            "1. open": "14.6",
            "2. high": "14.6",
            "3. low": "13.4",
            "4. close": "13.88",
            "5. adjusted close": "13.88",
            "6. volume": "21317003",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-26": {
            "1. open": "14.93",
            "2. high": "15.36",
            "3. low": "14.58",
            "4. close": "14.77",
            "5. adjusted close": "14.77",
            "6. volume": "13796621",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-25": {
            "1. open": "14.05",
            "2. high": "14.97",
            "3. low": "13.9",
            "4. close": "14.88",
            "5. adjusted close": "14.88",
            "6. volume": "16072491",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-24": {
            "1. open": "15.68",
            "2. high": "15.68",
            "3. low": "14.5",
            "4. close": "14.52",
            "5. adjusted close": "14.52",
            "6. volume": "19325747",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-21": {
            "1. open": "14.9",
            "2. high": "15.7",
            "3. low": "14.65",
            "4. close": "15.37",
            "5. adjusted close": "15.37",
            "6. volume": "26888974",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-20": {
            "1. open": "14.08",
            "2. high": "15.14",
            "3. low": "13.21",
            "4. close": "14.86",
            "5. adjusted close": "14.86",
            "6. volume": "24141425",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-19": {
            "1. open": "14.4",
            "2. high": "14.75",
            "3. low": "13.95",
            "4. close": "14.43",
            "5. adjusted close": "14.43",
            "6. volume": "18393359",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-18": {
            "1. open": "14.9",
            "2. high": "15.3",
            "3. low": "13.59",
            "4. close": "13.96",
            "5. adjusted close": "13.96",
            "6. volume": "22901954",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-17": {
            "1. open": "15.42",
            "2. high": "15.82",
            "3. low": "14.91",
            "4. close": "15.02",
            "5. adjusted close": "15.02",
            "6. volume": "12876543",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-14": {
            "1. open": "15.35",
            "2. high": "15.84",
            "3. low": "15.09",
            "4. close": "15.62",
            "5. adjusted close": "15.62",
            "6. volume": "12913125",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-13": {
            "1. open": "15.9",
            "2. high": "15.92",
            "3. low": "14.9",
            "4. close": "15.41",
            "5. adjusted close": "15.41",
            "6. volume": "26797078",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-12": {
            "1. open": "17.35",
            "2. high": "17.5",
            "3. low": "16.0",
            "4. close": "16.12",
            "5. adjusted close": "16.12",
            "6. volume": "22915633",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-11": {
            "1. open": "17.5",
            "2. high": "17.55",
            "3. low": "16.38",
            "4. close": "17.12",
            "5. adjusted close": "17.12",
            "6. volume": "32432617",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-10": {
            "1. open": "18.46",
            "2. high": "18.46",
            "3. low": "17.63",
            "4. close": "17.72",
            "5. adjusted close": "17.72",
            "6. volume": "15227916",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-07": {
            "1. open": "18.8",
            "2. high": "18.8",
            "3. low": "18.29",
            "4. close": "18.49",
            "5. adjusted close": "18.49",
            "6. volume": "13168695",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-06": {
            "1. open": "18.18",
            "2. high": "19.0",
            "3. low": "17.7",
            "4. close": "18.98",
            "5. adjusted close": "18.98",
            "6. volume": "25255532",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-05": {
            "1. open": "18.51",
            "2. high": "18.63",
            "3. low": "17.8",
            "4. close": "18.15",
            "5. adjusted close": "18.15",
            "6. volume": "19279159",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-04": {
            "1. open": "19.16",
            "2. high": "19.45",
            "3. low": "18.5",
            "4. close": "18.59",
            "5. adjusted close": "18.59",
            "6. volume": "21364440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-03": {
            "1. open": "18.6",
            "2. high": "19.22",
            "3. low": "18.3",
            "4. close": "19.15",
            "5. adjusted close": "19.15",
            "6. volume": "21432316",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-29": {
            "1. open": "18.56",
            "2. high": "18.96",
            "3. low": "18.35",
            "4. close": "18.86",
            "5. adjusted close": "18.86",
            "6. volume": "13394584",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-28": {
            "1. open": "19.0",
            "2. high": "19.0",
            "3. low": "18.3",
            "4. close": "18.56",
            "5. adjusted close": "18.56",
            "6. volume": "13283476",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-27": {
            "1. open": "18.7",
            "2. high": "19.0",
            "3. low": "18.31",
            "4. close": "18.85",
            "5. adjusted close": "18.85",
            "6. volume": "28946503",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-26": {
            "1. open": "19.3",
            "2. high": "19.68",
            "3. low": "17.78",
            "4. close": "18.59",
            "5. adjusted close": "18.59",
            "6. volume": "31266438",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-25": {
            "1. open": "20.48",
            "2. high": "20.58",
            "3. low": "18.99",
            "4. close": "18.99",
            "5. adjusted close": "18.99",
            "6. volume": "33573213",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-21": {
            "1. open": "21.5",
            "2. high": "21.5",
            "3. low": "20.8",
            "4. close": "21.1",
            "5. adjusted close": "21.1",
            "6. volume": "17550991",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-20": {
            "1. open": "22.08",
            "2. high": "22.47",
            "3. low": "21.45",
            "4. close": "21.6",
            "5. adjusted close": "21.6",
            "6. volume": "18327349",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-19": {
            "1. open": "21.75",
            "2. high": "22.0",
            "3. low": "21.35",
            "4. close": "21.98",
            "5. adjusted close": "21.98",
            "6. volume": "16659099",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-18": {
            "1. open": "21.36",
            "2. high": "21.9",
            "3. low": "21.15",
            "4. close": "21.53",
            "5. adjusted close": "21.53",
            "6. volume": "11475116",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-15": {
            "1. open": "21.5",
            "2. high": "21.52",
            "3. low": "20.71",
            "4. close": "21.02",
            "5. adjusted close": "21.02",
            "6. volume": "10340428",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-14": {
            "1. open": "21.29",
            "2. high": "22.07",
            "3. low": "21.16",
            "4. close": "21.71",
            "5. adjusted close": "21.71",
            "6. volume": "10100221",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-13": {
            "1. open": "21.2",
            "2. high": "21.68",
            "3. low": "20.86",
            "4. close": "21.08",
            "5. adjusted close": "21.08",
            "6. volume": "10272976",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-05": {
            "1. open": "21.3",
            "2. high": "21.95",
            "3. low": "20.88",
            "4. close": "21.52",
            "5. adjusted close": "21.52",
            "6. volume": "15693986",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-04": {
            "1. open": "20.1",
            "2. high": "21.37",
            "3. low": "19.91",
            "4. close": "21.37",
            "5. adjusted close": "21.37",
            "6. volume": "18805273",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-01": {
            "1. open": "20.6",
            "2. high": "20.9",
            "3. low": "18.85",
            "4. close": "19.43",
            "5. adjusted close": "19.43",
            "6. volume": "16321305",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-31": {
            "1. open": "21.35",
            "2. high": "21.5",
            "3. low": "20.6",
            "4. close": "20.61",
            "5. adjusted close": "20.61",
            "6. volume": "12267937",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-30": {
            "1. open": "21.6",
            "2. high": "21.85",
            "3. low": "20.88",
            "4. close": "21.26",
            "5. adjusted close": "21.26",
            "6. volume": "13221166",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-29": {
            "1. open": "21.21",
            "2. high": "21.96",
            "3. low": "20.88",
            "4. close": "21.21",
            "5. adjusted close": "21.21",
            "6. volume": "20570657",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-28": {
            "1. open": "23.0",
            "2. high": "23.01",
            "3. low": "21.02",
            "4. close": "21.18",
            "5. adjusted close": "21.18",
            "6. volume": "20972743",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-25": {
            "1. open": "22.25",
            "2. high": "23.38",
            "3. low": "21.76",
            "4. close": "23.29",
            "5. adjusted close": "23.29",
            "6. volume": "27774838",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-24": {
            "1. open": "22.35",
            "2. high": "22.49",
            "3. low": "21.7",
            "4. close": "22.21",
            "5. adjusted close": "22.21",
            "6. volume": "24032822",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-23": {
            "1. open": "21.72",
            "2. high": "22.5",
            "3. low": "20.88",
            "4. close": "22.16",
            "5. adjusted close": "22.16",
            "6. volume": "26966409",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-22": {
            "1. open": "23.26",
            "2. high": "23.26",
            "3. low": "21.38",
            "4. close": "21.38",
            "5. adjusted close": "21.38",
            "6. volume": "38985503",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-21": {
            "1. open": "25.75",
            "2. high": "25.88",
            "3. low": "23.39",
            "4. close": "23.75",
            "5. adjusted close": "23.75",
            "6. volume": "27252446",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-18": {
            "1. open": "26.69",
            "2. high": "26.74",
            "3. low": "25.6",
            "4. close": "25.99",
            "5. adjusted close": "25.99",
            "6. volume": "20193681",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-17": {
            "1. open": "26.58",
            "2. high": "26.93",
            "3. low": "25.3",
            "4. close": "26.64",
            "5. adjusted close": "26.64",
            "6. volume": "36618027",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-16": {
            "1. open": "26.9",
            "2. high": "26.9",
            "3. low": "25.86",
            "4. close": "25.88",
            "5. adjusted close": "25.88",
            "6. volume": "32920592",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-15": {
            "1. open": "27.4",
            "2. high": "27.5",
            "3. low": "26.7",
            "4. close": "26.92",
            "5. adjusted close": "26.92",
            "6. volume": "29047804",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-14": {
            "1. open": "27.7",
            "2. high": "27.9",
            "3. low": "27.0",
            "4. close": "27.38",
            "5. adjusted close": "27.38",
            "6. volume": "22061242",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-11": {
            "1. open": "28.23",
            "2. high": "28.38",
            "3. low": "27.38",
            "4. close": "27.7",
            "5. adjusted close": "27.7",
            "6. volume": "19736221",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-10": {
            "1. open": "27.45",
            "2. high": "28.77",
            "3. low": "27.23",
            "4. close": "28.24",
            "5. adjusted close": "28.24",
            "6. volume": "40638422",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-09": {
            "1. open": "27.33",
            "2. high": "27.5",
            "3. low": "26.65",
            "4. close": "27.4",
            "5. adjusted close": "27.4",
            "6. volume": "30326139",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-08": {
            "1. open": "27.5",
            "2. high": "27.93",
            "3. low": "27.0",
            "4. close": "27.34",
            "5. adjusted close": "27.34",
            "6. volume": "37988103",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-07": {
            "1. open": "26.98",
            "2. high": "27.17",
            "3. low": "26.4",
            "4. close": "27.1",
            "5. adjusted close": "27.1",
            "6. volume": "26709542",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-04": {
            "1. open": "27.35",
            "2. high": "27.5",
            "3. low": "26.8",
            "4. close": "26.96",
            "5. adjusted close": "26.96",
            "6. volume": "22071273",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-03": {
            "1. open": "26.8",
            "2. high": "27.29",
            "3. low": "26.7",
            "4. close": "27.17",
            "5. adjusted close": "27.17",
            "6. volume": "21635187",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-02": {
            "1. open": "26.32",
            "2. high": "27.0",
            "3. low": "25.79",
            "4. close": "26.68",
            "5. adjusted close": "26.68",
            "6. volume": "21957456",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-28": {
            "1. open": "27.07",
            "2. high": "27.07",
            "3. low": "25.91",
            "4. close": "26.29",
            "5. adjusted close": "26.29",
            "6. volume": "41229240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-27": {
            "1. open": "28.88",
            "2. high": "28.88",
            "3. low": "27.0",
            "4. close": "27.05",
            "5. adjusted close": "27.05",
            "6. volume": "43079332",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-25": {
            "1. open": "26.41",
            "2. high": "27.1",
            "3. low": "26.1",
            "4. close": "27.01",
            "5. adjusted close": "27.01",
            "6. volume": "26125771",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-24": {
            "1. open": "26.42",
            "2. high": "26.98",
            "3. low": "26.0",
            "4. close": "26.3",
            "5. adjusted close": "26.3",
            "6. volume": "23247590",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-21": {
            "1. open": "25.48",
            "2. high": "26.25",
            "3. low": "25.38",
            "4. close": "26.07",
            "5. adjusted close": "26.07",
            "6. volume": "11069476",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-20": {
            "1. open": "25.08",
            "2. high": "25.8",
            "3. low": "25.05",
            "4. close": "25.59",
            "5. adjusted close": "25.59",
            "6. volume": "9614195",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-18": {
            "1. open": "25.69",
            "2. high": "25.97",
            "3. low": "24.58",
            "4. close": "24.85",
            "5. adjusted close": "24.85",
            "6. volume": "10912019",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-17": {
            "1. open": "25.4",
            "2. high": "26.19",
            "3. low": "25.03",
            "4. close": "25.7",
            "5. adjusted close": "25.7",
            "6. volume": "15355026",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-14": {
            "1. open": "24.03",
            "2. high": "25.55",
            "3. low": "24.03",
            "4. close": "25.4",
            "5. adjusted close": "25.4",
            "6. volume": "10212865",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-13": {
            "1. open": "25.68",
            "2. high": "25.69",
            "3. low": "24.33",
            "4. close": "24.47",
            "5. adjusted close": "24.47",
            "6. volume": "13397398",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-12": {
            "1. open": "26.08",
            "2. high": "26.1",
            "3. low": "25.5",
            "4. close": "25.76",
            "5. adjusted close": "25.76",
            "6. volume": "10918674",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-11": {
            "1. open": "26.4",
            "2. high": "26.55",
            "3. low": "25.75",
            "4. close": "26.14",
            "5. adjusted close": "26.14",
            "6. volume": "12143419",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-10": {
            "1. open": "24.98",
            "2. high": "26.8",
            "3. low": "24.88",
            "4. close": "26.22",
            "5. adjusted close": "26.22",
            "6. volume": "17966215",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-07": {
            "1. open": "24.99",
            "2. high": "25.94",
            "3. low": "24.91",
            "4. close": "25.42",
            "5. adjusted close": "25.42",
            "6. volume": "12430121",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-06": {
            "1. open": "24.85",
            "2. high": "25.35",
            "3. low": "24.6",
            "4. close": "25.05",
            "5. adjusted close": "25.05",
            "6. volume": "10098456",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-05": {
            "1. open": "23.98",
            "2. high": "24.9",
            "3. low": "23.83",
            "4. close": "24.83",
            "5. adjusted close": "24.83",
            "6. volume": "15712478",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-04": {
            "1. open": "24.4",
            "2. high": "24.67",
            "3. low": "23.8",
            "4. close": "23.83",
            "5. adjusted close": "23.83",
            "6. volume": "9277200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-30": {
            "1. open": "24.59",
            "2. high": "24.59",
            "3. low": "23.75",
            "4. close": "23.98",
            "5. adjusted close": "23.98",
            "6. volume": "10817763",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-29": {
            "1. open": "23.8",
            "2. high": "24.57",
            "3. low": "23.78",
            "4. close": "24.34",
            "5. adjusted close": "24.34",
            "6. volume": "25472554",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-28": {
            "1. open": "23.25",
            "2. high": "24.29",
            "3. low": "23.09",
            "4. close": "23.53",
            "5. adjusted close": "23.53",
            "6. volume": "16744396",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-27": {
            "1. open": "22.9",
            "2. high": "23.75",
            "3. low": "22.68",
            "4. close": "23.4",
            "5. adjusted close": "23.4",
            "6. volume": "9541891",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-26": {
            "1. open": "23.6",
            "2. high": "23.96",
            "3. low": "23.05",
            "4. close": "23.09",
            "5. adjusted close": "23.09",
            "6. volume": "13781668",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-23": {
            "1. open": "22.0",
            "2. high": "23.3",
            "3. low": "21.87",
            "4. close": "23.22",
            "5. adjusted close": "23.22",
            "6. volume": "13627006",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-22": {
            "1. open": "23.0",
            "2. high": "23.5",
            "3. low": "22.0",
            "4. close": "22.16",
            "5. adjusted close": "22.16",
            "6. volume": "11077592",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-21": {
            "1. open": "23.99",
            "2. high": "24.42",
            "3. low": "23.5",
            "4. close": "23.68",
            "5. adjusted close": "23.68",
            "6. volume": "14220499",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-20": {
            "1. open": "24.3",
            "2. high": "24.45",
            "3. low": "23.7",
            "4. close": "23.72",
            "5. adjusted close": "23.72",
            "6. volume": "16145742",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-19": {
            "1. open": "23.25",
            "2. high": "23.98",
            "3. low": "22.8",
            "4. close": "23.82",
            "5. adjusted close": "23.82",
            "6. volume": "15140326",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-16": {
            "1. open": "22.65",
            "2. high": "23.16",
            "3. low": "22.4",
            "4. close": "22.93",
            "5. adjusted close": "22.93",
            "6. volume": "11298024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-15": {
            "1. open": "22.7",
            "2. high": "23.66",
            "3. low": "22.45",
            "4. close": "22.93",
            "5. adjusted close": "22.93",
            "6. volume": "21269877",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-14": {
            "1. open": "22.04",
            "2. high": "22.98",
            "3. low": "21.43",
            "4. close": "22.87",
            "5. adjusted close": "22.87",
            "6. volume": "18399961",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-12": {
            "1. open": "21.53",
            "2. high": "22.41",
            "3. low": "20.0",
            "4. close": "21.49",
            "5. adjusted close": "21.49",
            "6. volume": "18640469",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-09": {
            "1. open": "21.7",
            "2. high": "23.0",
            "3. low": "21.5",
            "4. close": "21.95",
            "5. adjusted close": "21.95",
            "6. volume": "23331540",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-08": {
            "1. open": "23.47",
            "2. high": "23.48",
            "3. low": "21.8",
            "4. close": "21.92",
            "5. adjusted close": "21.92",
            "6. volume": "16085281",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-07": {
            "1. open": "23.82",
            "2. high": "23.98",
            "3. low": "22.8",
            "4. close": "23.55",
            "5. adjusted close": "23.55",
            "6. volume": "11128665",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-06": {
            "1. open": "23.65",
            "2. high": "23.94",
            "3. low": "23.32",
            "4. close": "23.74",
            "5. adjusted close": "23.74",
            "6. volume": "9662464",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-05": {
            "1. open": "22.95",
            "2. high": "23.92",
            "3. low": "22.38",
            "4. close": "23.6",
            "5. adjusted close": "23.6",
            "6. volume": "18273147",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-02": {
            "1. open": "24.3",
            "2. high": "24.3",
            "3. low": "22.95",
            "4. close": "23.21",
            "5. adjusted close": "23.21",
            "6. volume": "33752744",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-01": {
            "1. open": "26.29",
            "2. high": "26.36",
            "3. low": "24.58",
            "4. close": "24.78",
            "5. adjusted close": "24.78",
            "6. volume": "24828720",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-31": {
            "1. open": "26.42",
            "2. high": "27.0",
            "3. low": "26.2",
            "4. close": "26.27",
            "5. adjusted close": "26.27",
            "6. volume": "17879683",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-30": {
            "1. open": "25.84",
            "2. high": "26.48",
            "3. low": "25.31",
            "4. close": "26.08",
            "5. adjusted close": "26.08",
            "6. volume": "13878094",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-29": {
            "1. open": "25.14",
            "2. high": "25.68",
            "3. low": "24.5",
            "4. close": "25.6",
            "5. adjusted close": "25.6",
            "6. volume": "16059386",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-26": {
            "1. open": "24.9",
            "2. high": "25.69",
            "3. low": "24.5",
            "4. close": "25.12",
            "5. adjusted close": "25.12",
            "6. volume": "17540728",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-25": {
            "1. open": "27.0",
            "2. high": "27.0",
            "3. low": "24.48",
            "4. close": "25.2",
            "5. adjusted close": "25.2",
            "6. volume": "30770886",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-24": {
            "1. open": "27.9",
            "2. high": "27.96",
            "3. low": "27.01",
            "4. close": "27.2",
            "5. adjusted close": "27.2",
            "6. volume": "19303960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-23": {
            "1. open": "27.25",
            "2. high": "28.0",
            "3. low": "26.51",
            "4. close": "27.99",
            "5. adjusted close": "27.99",
            "6. volume": "21019600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-22": {
            "1. open": "28.5",
            "2. high": "28.79",
            "3. low": "26.51",
            "4. close": "27.05",
            "5. adjusted close": "27.05",
            "6. volume": "23675942",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-19": {
            "1. open": "29.9",
            "2. high": "30.4",
            "3. low": "28.51",
            "4. close": "28.81",
            "5. adjusted close": "28.81",
            "6. volume": "22683456",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-18": {
            "1. open": "30.2",
            "2. high": "30.35",
            "3. low": "29.16",
            "4. close": "29.54",
            "5. adjusted close": "29.54",
            "6. volume": "19866201",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-17": {
            "1. open": "31.0",
            "2. high": "31.35",
            "3. low": "30.1",
            "4. close": "30.26",
            "5. adjusted close": "30.26",
            "6. volume": "25373750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-16": {
            "1. open": "32.8",
            "2. high": "32.8",
            "3. low": "31.08",
            "4. close": "31.39",
            "5. adjusted close": "31.39",
            "6. volume": "48460583",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-15": {
            "1. open": "30.98",
            "2. high": "32.9",
            "3. low": "29.5",
            "4. close": "32.51",
            "5. adjusted close": "32.51",
            "6. volume": "64994901",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-12": {
            "1. open": "29.79",
            "2. high": "30.97",
            "3. low": "29.0",
            "4. close": "30.79",
            "5. adjusted close": "30.79",
            "6. volume": "47532747",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-11": {
            "1. open": "29.3",
            "2. high": "29.55",
            "3. low": "28.3",
            "4. close": "29.28",
            "5. adjusted close": "29.28",
            "6. volume": "22967119",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-10": {
            "1. open": "29.0",
            "2. high": "29.9",
            "3. low": "28.29",
            "4. close": "29.63",
            "5. adjusted close": "29.63",
            "6. volume": "26149227",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-09": {
            "1. open": "29.0",
            "2. high": "29.0",
            "3. low": "28.01",
            "4. close": "28.75",
            "5. adjusted close": "28.75",
            "6. volume": "10313081",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-08": {
            "1. open": "30.25",
            "2. high": "30.5",
            "3. low": "29.0",
            "4. close": "29.12",
            "5. adjusted close": "29.12",
            "6. volume": "13175771",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-28": {
            "1. open": "28.75",
            "2. high": "29.95",
            "3. low": "28.75",
            "4. close": "29.54",
            "5. adjusted close": "29.54",
            "6. volume": "20492038",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-27": {
            "1. open": "28.16",
            "2. high": "28.99",
            "3. low": "27.94",
            "4. close": "28.6",
            "5. adjusted close": "28.6",
            "6. volume": "10140249",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-26": {
            "1. open": "29.0",
            "2. high": "29.66",
            "3. low": "27.63",
            "4. close": "27.98",
            "5. adjusted close": "27.98",
            "6. volume": "13587844",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-25": {
            "1. open": "27.64",
            "2. high": "30.0",
            "3. low": "27.63",
            "4. close": "28.99",
            "5. adjusted close": "28.99",
            "6. volume": "19486567",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-24": {
            "1. open": "28.05",
            "2. high": "28.08",
            "3. low": "26.95",
            "4. close": "27.52",
            "5. adjusted close": "27.52",
            "6. volume": "10952242",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-21": {
            "1. open": "29.01",
            "2. high": "29.01",
            "3. low": "27.4",
            "4. close": "28.13",
            "5. adjusted close": "28.13",
            "6. volume": "19235716",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-20": {
            "1. open": "28.85",
            "2. high": "29.7",
            "3. low": "28.05",
            "4. close": "28.97",
            "5. adjusted close": "28.97",
            "6. volume": "19981010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-19": {
            "1. open": "30.0",
            "2. high": "30.0",
            "3. low": "28.6",
            "4. close": "28.8",
            "5. adjusted close": "28.8",
            "6. volume": "16023404",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-18": {
            "1. open": "32.0",
            "2. high": "32.0",
            "3. low": "29.0",
            "4. close": "29.93",
            "5. adjusted close": "29.93",
            "6. volume": "32616326",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-14": {
            "1. open": "28.69",
            "2. high": "30.25",
            "3. low": "28.02",
            "4. close": "29.94",
            "5. adjusted close": "29.94",
            "6. volume": "30864373",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-13": {
            "1. open": "28.18",
            "2. high": "29.3",
            "3. low": "27.51",
            "4. close": "28.78",
            "5. adjusted close": "28.78",
            "6. volume": "28082837",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-12": {
            "1. open": "27.01",
            "2. high": "28.39",
            "3. low": "25.8",
            "4. close": "28.07",
            "5. adjusted close": "28.07",
            "6. volume": "31719118",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-11": {
            "1. open": "28.05",
            "2. high": "29.1",
            "3. low": "26.68",
            "4. close": "27.57",
            "5. adjusted close": "27.57",
            "6. volume": "38705355",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-10": {
            "1. open": "27.35",
            "2. high": "29.68",
            "3. low": "26.6",
            "4. close": "28.3",
            "5. adjusted close": "28.3",
            "6. volume": "51519309",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-07": {
            "1. open": "25.02",
            "2. high": "27.71",
            "3. low": "25.0",
            "4. close": "27.42",
            "5. adjusted close": "27.42",
            "6. volume": "94414282",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-06": {
            "1. open": "24.62",
            "2. high": "25.73",
            "3. low": "24.62",
            "4. close": "25.19",
            "5. adjusted close": "25.19",
            "6. volume": "37557927",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-05": {
            "1. open": "24.95",
            "2. high": "25.04",
            "3. low": "24.0",
            "4. close": "24.54",
            "5. adjusted close": "24.54",
            "6. volume": "24716229",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-04": {
            "1. open": "25.96",
            "2. high": "26.09",
            "3. low": "24.74",
            "4. close": "24.94",
            "5. adjusted close": "24.94",
            "6. volume": "29567193",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-03": {
            "1. open": "24.7",
            "2. high": "26.15",
            "3. low": "24.7",
            "4. close": "25.84",
            "5. adjusted close": "25.84",
            "6. volume": "36718025",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-31": {
            "1. open": "24.5",
            "2. high": "24.77",
            "3. low": "24.1",
            "4. close": "24.58",
            "5. adjusted close": "24.58",
            "6. volume": "17102547",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-30": {
            "1. open": "23.88",
            "2. high": "25.05",
            "3. low": "23.87",
            "4. close": "24.4",
            "5. adjusted close": "24.4",
            "6. volume": "15491855",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-29": {
            "1. open": "24.4",
            "2. high": "24.46",
            "3. low": "23.7",
            "4. close": "23.84",
            "5. adjusted close": "23.84",
            "6. volume": "25562922",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-28": {
            "1. open": "25.08",
            "2. high": "25.08",
            "3. low": "24.35",
            "4. close": "24.59",
            "5. adjusted close": "24.59",
            "6. volume": "19543453",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-27": {
            "1. open": "25.66",
            "2. high": "25.8",
            "3. low": "25.0",
            "4. close": "25.14",
            "5. adjusted close": "25.14",
            "6. volume": "24076321",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-24": {
            "1. open": "24.69",
            "2. high": "25.7",
            "3. low": "24.58",
            "4. close": "25.07",
            "5. adjusted close": "25.07",
            "6. volume": "23624177",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-23": {
            "1. open": "24.93",
            "2. high": "25.1",
            "3. low": "24.5",
            "4. close": "24.71",
            "5. adjusted close": "24.71",
            "6. volume": "18796927",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-22": {
            "1. open": "24.4",
            "2. high": "25.37",
            "3. low": "24.29",
            "4. close": "24.95",
            "5. adjusted close": "24.95",
            "6. volume": "26905604",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-21": {
            "1. open": "25.31",
            "2. high": "25.45",
            "3. low": "24.6",
            "4. close": "24.84",
            "5. adjusted close": "24.84",
            "6. volume": "25608849",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-20": {
            "1. open": "23.9",
            "2. high": "25.17",
            "3. low": "23.31",
            "4. close": "25.11",
            "5. adjusted close": "25.11",
            "6. volume": "39809755",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-17": {
            "1. open": "22.92",
            "2. high": "23.53",
            "3. low": "22.7",
            "4. close": "23.19",
            "5. adjusted close": "23.19",
            "6. volume": "27700081",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-16": {
            "1. open": "23.75",
            "2. high": "23.76",
            "3. low": "22.9",
            "4. close": "23.08",
            "5. adjusted close": "23.08",
            "6. volume": "19687418",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-15": {
            "1. open": "23.6",
            "2. high": "24.2",
            "3. low": "22.8",
            "4. close": "23.75",
            "5. adjusted close": "23.75",
            "6. volume": "26877211",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-14": {
            "1. open": "23.19",
            "2. high": "23.87",
            "3. low": "22.81",
            "4. close": "23.56",
            "5. adjusted close": "23.56",
            "6. volume": "28817084",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-13": {
            "1. open": "24.08",
            "2. high": "24.08",
            "3. low": "23.0",
            "4. close": "23.19",
            "5. adjusted close": "23.19",
            "6. volume": "26534404",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-09": {
            "1. open": "24.38",
            "2. high": "25.09",
            "3. low": "24.2",
            "4. close": "24.35",
            "5. adjusted close": "24.35",
            "6. volume": "16268048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-08": {
            "1. open": "24.3",
            "2. high": "24.95",
            "3. low": "23.9",
            "4. close": "24.47",
            "5. adjusted close": "24.47",
            "6. volume": "24763788",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-07": {
            "1. open": "25.1",
            "2. high": "25.1",
            "3. low": "23.96",
            "4. close": "24.45",
            "5. adjusted close": "24.45",
            "6. volume": "25171680",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-06": {
            "1. open": "25.06",
            "2. high": "25.86",
            "3. low": "24.6",
            "4. close": "25.07",
            "5. adjusted close": "25.07",
            "6. volume": "31895825",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-03": {
            "1. open": "24.0",
            "2. high": "24.99",
            "3. low": "23.78",
            "4. close": "24.79",
            "5. adjusted close": "24.79",
            "6. volume": "39464738",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-02": {
            "1. open": "22.89",
            "2. high": "24.2",
            "3. low": "22.85",
            "4. close": "23.79",
            "5. adjusted close": "23.79",
            "6. volume": "28755682",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-01": {
            "1. open": "23.9",
            "2. high": "24.36",
            "3. low": "22.8",
            "4. close": "22.89",
            "5. adjusted close": "22.89",
            "6. volume": "29544234",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-31": {
            "1. open": "23.98",
            "2. high": "24.2",
            "3. low": "23.0",
            "4. close": "23.9",
            "5. adjusted close": "23.9",
            "6. volume": "19963505",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-30": {
            "1. open": "24.2",
            "2. high": "24.74",
            "3. low": "23.8",
            "4. close": "23.98",
            "5. adjusted close": "23.98",
            "6. volume": "31880331",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-27": {
            "1. open": "22.8",
            "2. high": "23.87",
            "3. low": "22.53",
            "4. close": "23.84",
            "5. adjusted close": "23.84",
            "6. volume": "19485134",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-26": {
            "1. open": "23.18",
            "2. high": "23.2",
            "3. low": "22.4",
            "4. close": "22.99",
            "5. adjusted close": "22.99",
            "6. volume": "19575036",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-25": {
            "1. open": "22.75",
            "2. high": "24.07",
            "3. low": "21.88",
            "4. close": "22.93",
            "5. adjusted close": "22.93",
            "6. volume": "23839052",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-24": {
            "1. open": "22.16",
            "2. high": "22.85",
            "3. low": "21.8",
            "4. close": "21.88",
            "5. adjusted close": "21.88",
            "6. volume": "25302523",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-23": {
            "1. open": "21.25",
            "2. high": "22.5",
            "3. low": "21.25",
            "4. close": "22.09",
            "5. adjusted close": "22.09",
            "6. volume": "28651777",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-20": {
            "1. open": "20.03",
            "2. high": "21.09",
            "3. low": "20.0",
            "4. close": "20.97",
            "5. adjusted close": "20.97",
            "6. volume": "22792238",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-19": {
            "1. open": "20.3",
            "2. high": "20.75",
            "3. low": "19.89",
            "4. close": "20.12",
            "5. adjusted close": "20.12",
            "6. volume": "15799284",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-18": {
            "1. open": "20.06",
            "2. high": "21.1",
            "3. low": "19.7",
            "4. close": "20.41",
            "5. adjusted close": "20.41",
            "6. volume": "29927296",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-17": {
            "1. open": "19.83",
            "2. high": "20.37",
            "3. low": "19.31",
            "4. close": "20.05",
            "5. adjusted close": "20.05",
            "6. volume": "18573757",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-16": {
            "1. open": "19.82",
            "2. high": "20.35",
            "3. low": "19.5",
            "4. close": "19.86",
            "5. adjusted close": "19.86",
            "6. volume": "14924026",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-13": {
            "1. open": "20.15",
            "2. high": "20.35",
            "3. low": "19.58",
            "4. close": "20.02",
            "5. adjusted close": "20.02",
            "6. volume": "14938932",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-12": {
            "1. open": "20.3",
            "2. high": "20.61",
            "3. low": "19.98",
            "4. close": "20.15",
            "5. adjusted close": "20.15",
            "6. volume": "18652827",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-11": {
            "1. open": "19.3",
            "2. high": "20.5",
            "3. low": "19.1",
            "4. close": "20.49",
            "5. adjusted close": "20.49",
            "6. volume": "32550961",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-10": {
            "1. open": "20.2",
            "2. high": "20.27",
            "3. low": "19.26",
            "4. close": "19.48",
            "5. adjusted close": "19.48",
            "6. volume": "34911164",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-09": {
            "1. open": "19.16",
            "2. high": "20.12",
            "3. low": "18.6",
            "4. close": "20.12",
            "5. adjusted close": "20.12",
            "6. volume": "68690528",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-06": {
            "1. open": "17.47",
            "2. high": "18.37",
            "3. low": "16.9",
            "4. close": "18.29",
            "5. adjusted close": "18.29",
            "6. volume": "30397652",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-05": {
            "1. open": "17.4",
            "2. high": "17.73",
            "3. low": "17.05",
            "4. close": "17.51",
            "5. adjusted close": "17.51",
            "6. volume": "17736500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-04": {
            "1. open": "17.49",
            "2. high": "18.25",
            "3. low": "17.25",
            "4. close": "17.87",
            "5. adjusted close": "17.87",
            "6. volume": "22889180",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-03": {
            "1. open": "17.35",
            "2. high": "17.48",
            "3. low": "16.9",
            "4. close": "17.34",
            "5. adjusted close": "17.34",
            "6. volume": "14929114",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-02": {
            "1. open": "17.15",
            "2. high": "17.67",
            "3. low": "16.61",
            "4. close": "17.0",
            "5. adjusted close": "17.0",
            "6. volume": "17188939",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-29": {
            "1. open": "17.35",
            "2. high": "17.89",
            "3. low": "16.58",
            "4. close": "17.27",
            "5. adjusted close": "17.27",
            "6. volume": "27361626",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-28": {
            "1. open": "19.0",
            "2. high": "19.3",
            "3. low": "17.77",
            "4. close": "17.8",
            "5. adjusted close": "17.8",
            "6. volume": "28719970",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-27": {
            "1. open": "18.3",
            "2. high": "19.11",
            "3. low": "18.1",
            "4. close": "18.95",
            "5. adjusted close": "18.95",
            "6. volume": "40234903",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-26": {
            "1. open": "17.24",
            "2. high": "18.34",
            "3. low": "17.01",
            "4. close": "18.23",
            "5. adjusted close": "18.23",
            "6. volume": "32044004",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-25": {
            "1. open": "19.0",
            "2. high": "19.26",
            "3. low": "17.4",
            "4. close": "17.94",
            "5. adjusted close": "17.94",
            "6. volume": "46926322",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-22": {
            "1. open": "18.7",
            "2. high": "19.35",
            "3. low": "18.09",
            "4. close": "18.47",
            "5. adjusted close": "18.47",
            "6. volume": "62290532",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-20": {
            "1. open": "18.28",
            "2. high": "19.56",
            "3. low": "17.6",
            "4. close": "18.22",
            "5. adjusted close": "18.22",
            "6. volume": "57776905",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-19": {
            "1. open": "17.95",
            "2. high": "18.35",
            "3. low": "17.65",
            "4. close": "18.05",
            "5. adjusted close": "18.05",
            "6. volume": "42625563",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-18": {
            "1. open": "17.55",
            "2. high": "18.69",
            "3. low": "17.37",
            "4. close": "17.98",
            "5. adjusted close": "17.98",
            "6. volume": "82013229",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-15": {
            "1. open": "16.13",
            "2. high": "17.3",
            "3. low": "16.13",
            "4. close": "16.99",
            "5. adjusted close": "16.99",
            "6. volume": "60431907",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-14": {
            "1. open": "16.35",
            "2. high": "17.09",
            "3. low": "16.0",
            "4. close": "16.35",
            "5. adjusted close": "16.35",
            "6. volume": "48932925",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-13": {
            "1. open": "16.9",
            "2. high": "17.26",
            "3. low": "16.39",
            "4. close": "16.57",
            "5. adjusted close": "16.57",
            "6. volume": "90012521",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-12": {
            "1. open": "14.98",
            "2. high": "16.39",
            "3. low": "14.98",
            "4. close": "16.39",
            "5. adjusted close": "16.39",
            "6. volume": "77071107",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-11": {
            "1. open": "14.88",
            "2. high": "15.26",
            "3. low": "14.58",
            "4. close": "14.9",
            "5. adjusted close": "14.9",
            "6. volume": "41847980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-08": {
            "1. open": "14.86",
            "2. high": "14.98",
            "3. low": "14.5",
            "4. close": "14.67",
            "5. adjusted close": "14.67",
            "6. volume": "37808776",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-07": {
            "1. open": "14.5",
            "2. high": "15.0",
            "3. low": "14.4",
            "4. close": "14.83",
            "5. adjusted close": "14.83",
            "6. volume": "41484913",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-06": {
            "1. open": "14.65",
            "2. high": "15.0",
            "3. low": "13.9",
            "4. close": "14.31",
            "5. adjusted close": "14.31",
            "6. volume": "43292526",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-05": {
            "1. open": "13.72",
            "2. high": "14.65",
            "3. low": "12.73",
            "4. close": "14.62",
            "5. adjusted close": "14.62",
            "6. volume": "65177969",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-04": {
            "1. open": "15.8",
            "2. high": "15.98",
            "3. low": "14.14",
            "4. close": "14.14",
            "5. adjusted close": "14.14",
            "6. volume": "69396563",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-01": {
            "1. open": "15.2",
            "2. high": "16.38",
            "3. low": "15.2",
            "4. close": "15.71",
            "5. adjusted close": "15.71",
            "6. volume": "101288704",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-31": {
            "1. open": "14.77",
            "2. high": "15.59",
            "3. low": "13.59",
            "4. close": "15.2",
            "5. adjusted close": "15.2",
            "6. volume": "69126328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-30": {
            "1. open": "15.3",
            "2. high": "16.08",
            "3. low": "14.82",
            "4. close": "14.89",
            "5. adjusted close": "14.89",
            "6. volume": "86478212",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-29": {
            "1. open": "15.65",
            "2. high": "16.55",
            "3. low": "15.65",
            "4. close": "16.47",
            "5. adjusted close": "16.47",
            "6. volume": "83974419",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-28": {
            "1. open": "15.6",
            "2. high": "15.93",
            "3. low": "15.48",
            "4. close": "15.74",
            "5. adjusted close": "15.74",
            "6. volume": "51164640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-25": {
            "1. open": "15.65",
            "2. high": "15.82",
            "3. low": "15.43",
            "4. close": "15.48",
            "5. adjusted close": "15.48",
            "6. volume": "48391436",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-24": {
            "1. open": "16.51",
            "2. high": "16.59",
            "3. low": "15.58",
            "4. close": "15.74",
            "5. adjusted close": "15.74",
            "6. volume": "58317987",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-23": {
            "1. open": "15.86",
            "2. high": "16.59",
            "3. low": "15.6",
            "4. close": "16.47",
            "5. adjusted close": "16.47",
            "6. volume": "73649891",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-22": {
            "1. open": "15.59",
            "2. high": "16.09",
            "3. low": "15.55",
            "4. close": "15.86",
            "5. adjusted close": "15.86",
            "6. volume": "64801310",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-21": {
            "1. open": "14.91",
            "2. high": "15.9",
            "3. low": "14.8",
            "4. close": "15.59",
            "5. adjusted close": "15.59",
            "6. volume": "55903915",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-18": {
            "1. open": "15.2",
            "2. high": "15.65",
            "3. low": "14.78",
            "4. close": "15.41",
            "5. adjusted close": "15.41",
            "6. volume": "60196430",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-17": {
            "1. open": "15.02",
            "2. high": "15.43",
            "3. low": "14.91",
            "4. close": "15.22",
            "5. adjusted close": "15.22",
            "6. volume": "37885462",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-16": {
            "1. open": "14.7",
            "2. high": "15.05",
            "3. low": "14.55",
            "4. close": "14.99",
            "5. adjusted close": "14.99",
            "6. volume": "35007698",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-15": {
            "1. open": "15.77",
            "2. high": "15.77",
            "3. low": "14.8",
            "4. close": "14.81",
            "5. adjusted close": "14.81",
            "6. volume": "47078619",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-14": {
            "1. open": "14.85",
            "2. high": "15.99",
            "3. low": "14.5",
            "4. close": "15.77",
            "5. adjusted close": "15.77",
            "6. volume": "58448152",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-11": {
            "1. open": "15.69",
            "2. high": "15.7",
            "3. low": "15.1",
            "4. close": "15.38",
            "5. adjusted close": "15.38",
            "6. volume": "43152459",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-10": {
            "1. open": "16.05",
            "2. high": "16.33",
            "3. low": "15.78",
            "4. close": "15.9",
            "5. adjusted close": "15.9",
            "6. volume": "45232176",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-09": {
            "1. open": "15.83",
            "2. high": "16.75",
            "3. low": "15.36",
            "4. close": "16.03",
            "5. adjusted close": "16.03",
            "6. volume": "73174113",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-08": {
            "1. open": "14.8",
            "2. high": "15.82",
            "3. low": "14.58",
            "4. close": "15.8",
            "5. adjusted close": "15.8",
            "6. volume": "79973742",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-30": {
            "1. open": "14.16",
            "2. high": "14.46",
            "3. low": "13.98",
            "4. close": "14.38",
            "5. adjusted close": "14.38",
            "6. volume": "39542783",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-27": {
            "1. open": "14.62",
            "2. high": "14.7",
            "3. low": "14.1",
            "4. close": "14.16",
            "5. adjusted close": "14.16",
            "6. volume": "40819507",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-26": {
            "1. open": "14.2",
            "2. high": "14.68",
            "3. low": "14.17",
            "4. close": "14.51",
            "5. adjusted close": "14.51",
            "6. volume": "42485062",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-25": {
            "1. open": "14.32",
            "2. high": "14.33",
            "3. low": "13.85",
            "4. close": "14.17",
            "5. adjusted close": "14.17",
            "6. volume": "32842560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-24": {
            "1. open": "14.58",
            "2. high": "14.69",
            "3. low": "14.3",
            "4. close": "14.45",
            "5. adjusted close": "14.45",
            "6. volume": "39836192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-23": {
            "1. open": "14.25",
            "2. high": "14.64",
            "3. low": "14.01",
            "4. close": "14.51",
            "5. adjusted close": "14.51",
            "6. volume": "42114335",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-20": {
            "1. open": "13.55",
            "2. high": "14.25",
            "3. low": "13.55",
            "4. close": "14.09",
            "5. adjusted close": "14.09",
            "6. volume": "30478696",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-19": {
            "1. open": "14.55",
            "2. high": "14.55",
            "3. low": "13.13",
            "4. close": "13.43",
            "5. adjusted close": "13.43",
            "6. volume": "36286049",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-18": {
            "1. open": "14.99",
            "2. high": "14.99",
            "3. low": "14.46",
            "4. close": "14.59",
            "5. adjusted close": "14.59",
            "6. volume": "31283034",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-17": {
            "1. open": "14.28",
            "2. high": "15.05",
            "3. low": "14.1",
            "4. close": "15.01",
            "5. adjusted close": "15.01",
            "6. volume": "47343075",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-16": {
            "1. open": "14.09",
            "2. high": "14.38",
            "3. low": "14.0",
            "4. close": "14.26",
            "5. adjusted close": "14.26",
            "6. volume": "31958439",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-13": {
            "1. open": "14.22",
            "2. high": "14.4",
            "3. low": "13.9",
            "4. close": "14.11",
            "5. adjusted close": "14.11",
            "6. volume": "34856468",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-12": {
            "1. open": "14.08",
            "2. high": "14.4",
            "3. low": "14.08",
            "4. close": "14.17",
            "5. adjusted close": "14.17",
            "6. volume": "29954277",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-11": {
            "1. open": "14.41",
            "2. high": "14.45",
            "3. low": "13.82",
            "4. close": "14.07",
            "5. adjusted close": "14.07",
            "6. volume": "33890439",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-10": {
            "1. open": "14.31",
            "2. high": "14.43",
            "3. low": "14.12",
            "4. close": "14.34",
            "5. adjusted close": "14.34",
            "6. volume": "36204170",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-09": {
            "1. open": "14.5",
            "2. high": "14.65",
            "3. low": "14.21",
            "4. close": "14.27",
            "5. adjusted close": "14.27",
            "6. volume": "42626648",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-06": {
            "1. open": "13.7",
            "2. high": "14.21",
            "3. low": "13.61",
            "4. close": "14.19",
            "5. adjusted close": "14.19",
            "6. volume": "47516718",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-05": {
            "1. open": "13.9",
            "2. high": "14.05",
            "3. low": "13.49",
            "4. close": "13.71",
            "5. adjusted close": "13.71",
            "6. volume": "41422020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-04": {
            "1. open": "13.23",
            "2. high": "13.96",
            "3. low": "13.17",
            "4. close": "13.86",
            "5. adjusted close": "13.86",
            "6. volume": "50208047",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-03": {
            "1. open": "12.93",
            "2. high": "13.36",
            "3. low": "12.8",
            "4. close": "13.18",
            "5. adjusted close": "13.18",
            "6. volume": "28277588",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-02": {
            "1. open": "12.46",
            "2. high": "13.1",
            "3. low": "12.46",
            "4. close": "12.96",
            "5. adjusted close": "12.96",
            "6. volume": "18270702",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-30": {
            "1. open": "12.75",
            "2. high": "12.85",
            "3. low": "12.22",
            "4. close": "12.38",
            "5. adjusted close": "12.38",
            "6. volume": "18433025",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-29": {
            "1. open": "13.16",
            "2. high": "13.32",
            "3. low": "12.7",
            "4. close": "12.76",
            "5. adjusted close": "12.76",
            "6. volume": "20328435",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-28": {
            "1. open": "13.53",
            "2. high": "13.55",
            "3. low": "12.6",
            "4. close": "13.16",
            "5. adjusted close": "13.16",
            "6. volume": "22459959",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-27": {
            "1. open": "13.43",
            "2. high": "13.79",
            "3. low": "13.2",
            "4. close": "13.57",
            "5. adjusted close": "13.57",
            "6. volume": "41151081",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-26": {
            "1. open": "12.76",
            "2. high": "13.35",
            "3. low": "12.49",
            "4. close": "13.32",
            "5. adjusted close": "13.32",
            "6. volume": "35734526",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-23": {
            "1. open": "12.8",
            "2. high": "12.8",
            "3. low": "12.2",
            "4. close": "12.75",
            "5. adjusted close": "12.75",
            "6. volume": "16068410",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-22": {
            "1. open": "13.08",
            "2. high": "13.17",
            "3. low": "12.7",
            "4. close": "12.8",
            "5. adjusted close": "12.8",
            "6. volume": "16147028",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-21": {
            "1. open": "12.5",
            "2. high": "13.26",
            "3. low": "12.44",
            "4. close": "13.08",
            "5. adjusted close": "13.08",
            "6. volume": "25129173",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-20": {
            "1. open": "12.4",
            "2. high": "12.55",
            "3. low": "12.2",
            "4. close": "12.52",
            "5. adjusted close": "12.52",
            "6. volume": "11359737",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-19": {
            "1. open": "11.75",
            "2. high": "12.5",
            "3. low": "11.69",
            "4. close": "12.43",
            "5. adjusted close": "12.43",
            "6. volume": "15127423",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-16": {
            "1. open": "12.97",
            "2. high": "13.0",
            "3. low": "12.03",
            "4. close": "12.18",
            "5. adjusted close": "12.18",
            "6. volume": "22619359",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-15": {
            "1. open": "12.58",
            "2. high": "13.1",
            "3. low": "12.58",
            "4. close": "12.98",
            "5. adjusted close": "12.98",
            "6. volume": "19660793",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-14": {
            "1. open": "12.6",
            "2. high": "12.74",
            "3. low": "12.25",
            "4. close": "12.65",
            "5. adjusted close": "12.65",
            "6. volume": "11244855",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-13": {
            "1. open": "12.65",
            "2. high": "12.79",
            "3. low": "12.5",
            "4. close": "12.69",
            "5. adjusted close": "12.69",
            "6. volume": "11581802",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-12": {
            "1. open": "12.5",
            "2. high": "13.1",
            "3. low": "12.38",
            "4. close": "12.64",
            "5. adjusted close": "12.64",
            "6. volume": "14409273",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-09": {
            "1. open": "13.3",
            "2. high": "13.3",
            "3. low": "12.55",
            "4. close": "12.65",
            "5. adjusted close": "12.65",
            "6. volume": "27981115",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-08": {
            "1. open": "13.5",
            "2. high": "13.56",
            "3. low": "13.18",
            "4. close": "13.37",
            "5. adjusted close": "13.37",
            "6. volume": "17857571",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-07": {
            "1. open": "13.52",
            "2. high": "13.69",
            "3. low": "13.05",
            "4. close": "13.59",
            "5. adjusted close": "13.59",
            "6. volume": "19636686",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-06": {
            "1. open": "13.9",
            "2. high": "13.96",
            "3. low": "13.38",
            "4. close": "13.49",
            "5. adjusted close": "13.49",
            "6. volume": "10127178",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-05": {
            "1. open": "13.2",
            "2. high": "14.26",
            "3. low": "13.0",
            "4. close": "13.99",
            "5. adjusted close": "13.99",
            "6. volume": "24312249",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-02": {
            "1. open": "13.02",
            "2. high": "13.7",
            "3. low": "12.85",
            "4. close": "13.53",
            "5. adjusted close": "13.53",
            "6. volume": "19413306",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-01": {
            "1. open": "13.05",
            "2. high": "14.16",
            "3. low": "12.61",
            "4. close": "13.32",
            "5. adjusted close": "13.32",
            "6. volume": "38045905",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-28": {
            "1. open": "11.68",
            "2. high": "13.14",
            "3. low": "11.6",
            "4. close": "13.12",
            "5. adjusted close": "13.12",
            "6. volume": "31801446",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-27": {
            "1. open": "13.28",
            "2. high": "13.29",
            "3. low": "11.99",
            "4. close": "11.99",
            "5. adjusted close": "11.99",
            "6. volume": "31472346",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-26": {
            "1. open": "12.88",
            "2. high": "13.42",
            "3. low": "12.3",
            "4. close": "13.32",
            "5. adjusted close": "13.32",
            "6. volume": "37845184",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-16": {
            "1. open": "11.76",
            "2. high": "12.83",
            "3. low": "11.76",
            "4. close": "12.83",
            "5. adjusted close": "12.83",
            "6. volume": "38390006",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-15": {
            "1. open": "10.62",
            "2. high": "11.66",
            "3. low": "10.62",
            "4. close": "11.66",
            "5. adjusted close": "11.66",
            "6. volume": "38632052",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-14": {
            "1. open": "10.18",
            "2. high": "10.75",
            "3. low": "10.08",
            "4. close": "10.6",
            "5. adjusted close": "10.6",
            "6. volume": "25812351",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-13": {
            "1. open": "10.05",
            "2. high": "10.31",
            "3. low": "10.05",
            "4. close": "10.14",
            "5. adjusted close": "10.14",
            "6. volume": "14004551",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-12": {
            "1. open": "9.96",
            "2. high": "10.2",
            "3. low": "9.69",
            "4. close": "10.05",
            "5. adjusted close": "10.05",
            "6. volume": "16346653",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-09": {
            "1. open": "10.2",
            "2. high": "10.2",
            "3. low": "9.75",
            "4. close": "9.81",
            "5. adjusted close": "9.81",
            "6. volume": "24233722",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-08": {
            "1. open": "9.4",
            "2. high": "9.98",
            "3. low": "9.22",
            "4. close": "9.95",
            "5. adjusted close": "9.95",
            "6. volume": "27088256",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-07": {
            "1. open": "9.5",
            "2. high": "9.69",
            "3. low": "9.23",
            "4. close": "9.4",
            "5. adjusted close": "9.4",
            "6. volume": "23729650",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-06": {
            "1. open": "9.04",
            "2. high": "9.45",
            "3. low": "9.0",
            "4. close": "9.41",
            "5. adjusted close": "9.41",
            "6. volume": "26309711",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-05": {
            "1. open": "8.85",
            "2. high": "9.49",
            "3. low": "8.65",
            "4. close": "9.01",
            "5. adjusted close": "9.01",
            "6. volume": "28394009",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-02": {
            "1. open": "9.41",
            "2. high": "9.5",
            "3. low": "8.78",
            "4. close": "9.01",
            "5. adjusted close": "9.01",
            "6. volume": "20127804",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-01": {
            "1. open": "9.22",
            "2. high": "9.68",
            "3. low": "9.21",
            "4. close": "9.41",
            "5. adjusted close": "9.41",
            "6. volume": "15137707",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-31": {
            "1. open": "10.0",
            "2. high": "10.37",
            "3. low": "9.42",
            "4. close": "9.47",
            "5. adjusted close": "9.47",
            "6. volume": "24552133",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-30": {
            "1. open": "10.65",
            "2. high": "10.68",
            "3. low": "9.92",
            "4. close": "10.0",
            "5. adjusted close": "10.0",
            "6. volume": "29214631",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-26": {
            "1. open": "9.8",
            "2. high": "10.35",
            "3. low": "9.17",
            "4. close": "10.3",
            "5. adjusted close": "10.3",
            "6. volume": "25193354",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-25": {
            "1. open": "10.69",
            "2. high": "10.69",
            "3. low": "10.0",
            "4. close": "10.03",
            "5. adjusted close": "10.03",
            "6. volume": "18054717",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-24": {
            "1. open": "10.55",
            "2. high": "10.85",
            "3. low": "10.27",
            "4. close": "10.67",
            "5. adjusted close": "10.67",
            "6. volume": "22443600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-23": {
            "1. open": "11.0",
            "2. high": "11.01",
            "3. low": "10.31",
            "4. close": "10.6",
            "5. adjusted close": "10.6",
            "6. volume": "26306815",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-22": {
            "1. open": "10.93",
            "2. high": "11.3",
            "3. low": "10.67",
            "4. close": "11.01",
            "5. adjusted close": "11.01",
            "6. volume": "38129772",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-19": {
            "1. open": "9.82",
            "2. high": "10.77",
            "3. low": "9.81",
            "4. close": "10.77",
            "5. adjusted close": "10.77",
            "6. volume": "38995731",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-18": {
            "1. open": "9.48",
            "2. high": "9.84",
            "3. low": "9.38",
            "4. close": "9.79",
            "5. adjusted close": "9.79",
            "6. volume": "30002522",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-17": {
            "1. open": "9.63",
            "2. high": "9.96",
            "3. low": "9.35",
            "4. close": "9.52",
            "5. adjusted close": "9.52",
            "6. volume": "32283631",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-16": {
            "1. open": "9.72",
            "2. high": "9.85",
            "3. low": "9.29",
            "4. close": "9.62",
            "5. adjusted close": "9.62",
            "6. volume": "24879858",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-15": {
            "1. open": "8.71",
            "2. high": "9.54",
            "3. low": "8.71",
            "4. close": "9.54",
            "5. adjusted close": "9.54",
            "6. volume": "36018940",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-12": {
            "1. open": "9.08",
            "2. high": "9.21",
            "3. low": "8.51",
            "4. close": "8.67",
            "5. adjusted close": "8.67",
            "6. volume": "31849433",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-11": {
            "1. open": "9.68",
            "2. high": "9.71",
            "3. low": "9.21",
            "4. close": "9.22",
            "5. adjusted close": "9.22",
            "6. volume": "20173675",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-10": {
            "1. open": "9.5",
            "2. high": "9.86",
            "3. low": "9.3",
            "4. close": "9.68",
            "5. adjusted close": "9.68",
            "6. volume": "25255264",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-09": {
            "1. open": "9.4",
            "2. high": "9.76",
            "3. low": "9.18",
            "4. close": "9.55",
            "5. adjusted close": "9.55",
            "6. volume": "23215859",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-08": {
            "1. open": "9.18",
            "2. high": "9.85",
            "3. low": "9.08",
            "4. close": "9.41",
            "5. adjusted close": "9.41",
            "6. volume": "31794259",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-05": {
            "1. open": "8.36",
            "2. high": "9.26",
            "3. low": "8.22",
            "4. close": "9.07",
            "5. adjusted close": "9.07",
            "6. volume": "49870556",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-04": {
            "1. open": "8.3",
            "2. high": "8.86",
            "3. low": "8.18",
            "4. close": "8.42",
            "5. adjusted close": "8.42",
            "6. volume": "58128029",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-29": {
            "1. open": "7.78",
            "2. high": "8.31",
            "3. low": "7.78",
            "4. close": "8.17",
            "5. adjusted close": "8.17",
            "6. volume": "39527401",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-28": {
            "1. open": "7.92",
            "2. high": "8.22",
            "3. low": "7.7",
            "4. close": "7.73",
            "5. adjusted close": "7.73",
            "6. volume": "27510799",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-27": {
            "1. open": "8.02",
            "2. high": "8.08",
            "3. low": "7.87",
            "4. close": "7.91",
            "5. adjusted close": "7.91",
            "6. volume": "27939480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-26": {
            "1. open": "8.13",
            "2. high": "8.3",
            "3. low": "7.9",
            "4. close": "8.02",
            "5. adjusted close": "8.02",
            "6. volume": "27134355",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-25": {
            "1. open": "8.0",
            "2. high": "8.4",
            "3. low": "7.99",
            "4. close": "8.09",
            "5. adjusted close": "8.09",
            "6. volume": "31472897",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-21": {
            "1. open": "8.36",
            "2. high": "8.37",
            "3. low": "8.01",
            "4. close": "8.07",
            "5. adjusted close": "8.07",
            "6. volume": "19798816",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-20": {
            "1. open": "8.15",
            "2. high": "8.6",
            "3. low": "7.93",
            "4. close": "8.36",
            "5. adjusted close": "8.36",
            "6. volume": "33563415",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-19": {
            "1. open": "8.2",
            "2. high": "8.25",
            "3. low": "7.8",
            "4. close": "8.19",
            "5. adjusted close": "8.19",
            "6. volume": "37701740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-18": {
            "1. open": "8.24",
            "2. high": "8.5",
            "3. low": "8.05",
            "4. close": "8.19",
            "5. adjusted close": "8.19",
            "6. volume": "35101334",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-15": {
            "1. open": "8.0",
            "2. high": "8.3",
            "3. low": "7.91",
            "4. close": "8.28",
            "5. adjusted close": "8.28",
            "6. volume": "32561051",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-14": {
            "1. open": "7.93",
            "2. high": "8.39",
            "3. low": "7.82",
            "4. close": "8.04",
            "5. adjusted close": "8.04",
            "6. volume": "61257249",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-13": {
            "1. open": "7.17",
            "2. high": "7.89",
            "3. low": "7.07",
            "4. close": "7.89",
            "5. adjusted close": "7.89",
            "6. volume": "63730408",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-12": {
            "1. open": "7.2",
            "2. high": "7.31",
            "3. low": "6.92",
            "4. close": "7.17",
            "5. adjusted close": "7.17",
            "6. volume": "27471430",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-11": {
            "1. open": "6.66",
            "2. high": "7.22",
            "3. low": "6.66",
            "4. close": "7.14",
            "5. adjusted close": "7.14",
            "6. volume": "27211927",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-08": {
            "1. open": "6.94",
            "2. high": "7.1",
            "3. low": "6.62",
            "4. close": "6.66",
            "5. adjusted close": "6.66",
            "6. volume": "32787158",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-07": {
            "1. open": "6.69",
            "2. high": "7.36",
            "3. low": "6.61",
            "4. close": "7.03",
            "5. adjusted close": "7.03",
            "6. volume": "42433977",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-06": {
            "1. open": "6.82",
            "2. high": "6.92",
            "3. low": "6.4",
            "4. close": "6.71",
            "5. adjusted close": "6.71",
            "6. volume": "33677007",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-05": {
            "1. open": "6.9",
            "2. high": "7.05",
            "3. low": "6.75",
            "4. close": "6.83",
            "5. adjusted close": "6.83",
            "6. volume": "40566087",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-04": {
            "1. open": "6.64",
            "2. high": "6.95",
            "3. low": "6.63",
            "4. close": "6.84",
            "5. adjusted close": "6.84",
            "6. volume": "37598098",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-01": {
            "1. open": "6.55",
            "2. high": "6.8",
            "3. low": "6.55",
            "4. close": "6.59",
            "5. adjusted close": "6.59",
            "6. volume": "29822812",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-30": {
            "1. open": "6.25",
            "2. high": "6.78",
            "3. low": "6.25",
            "4. close": "6.54",
            "5. adjusted close": "6.54",
            "6. volume": "54116028",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-29": {
            "1. open": "6.04",
            "2. high": "6.22",
            "3. low": "5.96",
            "4. close": "6.16",
            "5. adjusted close": "6.16",
            "6. volume": "15230835",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-28": {
            "1. open": "6.3",
            "2. high": "6.34",
            "3. low": "6.1",
            "4. close": "6.12",
            "5. adjusted close": "6.12",
            "6. volume": "18494743",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-27": {
            "1. open": "6.2",
            "2. high": "6.35",
            "3. low": "6.16",
            "4. close": "6.3",
            "5. adjusted close": "6.3",
            "6. volume": "18868406",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-24": {
            "1. open": "6.14",
            "2. high": "6.28",
            "3. low": "6.02",
            "4. close": "6.2",
            "5. adjusted close": "6.2",
            "6. volume": "21612427",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-23": {
            "1. open": "6.14",
            "2. high": "6.23",
            "3. low": "6.06",
            "4. close": "6.16",
            "5. adjusted close": "6.16",
            "6. volume": "20305959",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-22": {
            "1. open": "6.3",
            "2. high": "6.35",
            "3. low": "6.09",
            "4. close": "6.14",
            "5. adjusted close": "6.14",
            "6. volume": "32225569",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-21": {
            "1. open": "6.18",
            "2. high": "6.35",
            "3. low": "6.0",
            "4. close": "6.33",
            "5. adjusted close": "6.33",
            "6. volume": "40607594",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-20": {
            "1. open": "5.88",
            "2. high": "6.19",
            "3. low": "5.81",
            "4. close": "6.18",
            "5. adjusted close": "6.18",
            "6. volume": "47328397",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-17": {
            "1. open": "5.66",
            "2. high": "5.94",
            "3. low": "5.61",
            "4. close": "5.88",
            "5. adjusted close": "5.88",
            "6. volume": "22135104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-16": {
            "1. open": "5.82",
            "2. high": "5.84",
            "3. low": "5.63",
            "4. close": "5.69",
            "5. adjusted close": "5.69",
            "6. volume": "17069762",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-15": {
            "1. open": "5.67",
            "2. high": "5.83",
            "3. low": "5.45",
            "4. close": "5.78",
            "5. adjusted close": "5.78",
            "6. volume": "14359879",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-14": {
            "1. open": "5.76",
            "2. high": "5.8",
            "3. low": "5.42",
            "4. close": "5.67",
            "5. adjusted close": "5.67",
            "6. volume": "21398799",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-13": {
            "1. open": "5.9",
            "2. high": "6.04",
            "3. low": "5.68",
            "4. close": "5.79",
            "5. adjusted close": "5.79",
            "6. volume": "19538194",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-10": {
            "1. open": "5.81",
            "2. high": "6.11",
            "3. low": "5.77",
            "4. close": "5.92",
            "5. adjusted close": "5.92",
            "6. volume": "55344511",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-09": {
            "1. open": "5.66",
            "2. high": "5.86",
            "3. low": "5.62",
            "4. close": "5.8",
            "5. adjusted close": "5.8",
            "6. volume": "15209492",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-08": {
            "1. open": "5.9",
            "2. high": "5.9",
            "3. low": "5.65",
            "4. close": "5.66",
            "5. adjusted close": "5.66",
            "6. volume": "15033630",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-07": {
            "1. open": "6.0",
            "2. high": "6.04",
            "3. low": "5.79",
            "4. close": "5.9",
            "5. adjusted close": "5.9",
            "6. volume": "25874305",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-06": {
            "1. open": "5.56",
            "2. high": "6.0",
            "3. low": "5.52",
            "4. close": "5.96",
            "5. adjusted close": "5.96",
            "6. volume": "37558213",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-03": {
            "1. open": "5.66",
            "2. high": "5.76",
            "3. low": "5.58",
            "4. close": "5.63",
            "5. adjusted close": "5.63",
            "6. volume": "19281922",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-02": {
            "1. open": "5.67",
            "2. high": "5.83",
            "3. low": "5.61",
            "4. close": "5.66",
            "5. adjusted close": "5.66",
            "6. volume": "31460808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-01": {
            "1. open": "5.43",
            "2. high": "5.7",
            "3. low": "5.36",
            "4. close": "5.65",
            "5. adjusted close": "5.65",
            "6. volume": "40758289",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-31": {
            "1. open": "5.24",
            "2. high": "5.38",
            "3. low": "5.2",
            "4. close": "5.37",
            "5. adjusted close": "5.37",
            "6. volume": "16541210",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-30": {
            "1. open": "5.16",
            "2. high": "5.31",
            "3. low": "5.1",
            "4. close": "5.26",
            "5. adjusted close": "5.26",
            "6. volume": "9379170",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-27": {
            "1. open": "5.27",
            "2. high": "5.28",
            "3. low": "5.13",
            "4. close": "5.17",
            "5. adjusted close": "5.17",
            "6. volume": "10298390",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-26": {
            "1. open": "5.31",
            "2. high": "5.34",
            "3. low": "5.23",
            "4. close": "5.26",
            "5. adjusted close": "5.26",
            "6. volume": "7471647",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-25": {
            "1. open": "5.39",
            "2. high": "5.43",
            "3. low": "5.26",
            "4. close": "5.31",
            "5. adjusted close": "5.31",
            "6. volume": "14682221",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-24": {
            "1. open": "5.23",
            "2. high": "5.4",
            "3. low": "5.23",
            "4. close": "5.38",
            "5. adjusted close": "5.38",
            "6. volume": "24408080",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-23": {
            "1. open": "5.3",
            "2. high": "5.33",
            "3. low": "5.14",
            "4. close": "5.23",
            "5. adjusted close": "5.23",
            "6. volume": "14705686",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-20": {
            "1. open": "5.28",
            "2. high": "5.33",
            "3. low": "5.2",
            "4. close": "5.26",
            "5. adjusted close": "5.26",
            "6. volume": "11696868",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-19": {
            "1. open": "5.2",
            "2. high": "5.29",
            "3. low": "5.14",
            "4. close": "5.28",
            "5. adjusted close": "5.28",
            "6. volume": "13512981",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-18": {
            "1. open": "5.18",
            "2. high": "5.2",
            "3. low": "5.1",
            "4. close": "5.2",
            "5. adjusted close": "5.2",
            "6. volume": "4994049",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-17": {
            "1. open": "5.15",
            "2. high": "5.21",
            "3. low": "5.1",
            "4. close": "5.18",
            "5. adjusted close": "5.18",
            "6. volume": "5895647",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-16": {
            "1. open": "5.21",
            "2. high": "5.27",
            "3. low": "5.15",
            "4. close": "5.16",
            "5. adjusted close": "5.16",
            "6. volume": "6276560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-13": {
            "1. open": "5.23",
            "2. high": "5.25",
            "3. low": "5.16",
            "4. close": "5.2",
            "5. adjusted close": "5.2",
            "6. volume": "8435996",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-12": {
            "1. open": "5.06",
            "2. high": "5.35",
            "3. low": "5.05",
            "4. close": "5.25",
            "5. adjusted close": "5.25",
            "6. volume": "21748414",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-11": {
            "1. open": "5.08",
            "2. high": "5.15",
            "3. low": "5.01",
            "4. close": "5.06",
            "5. adjusted close": "5.06",
            "6. volume": "12294386",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-10": {
            "1. open": "5.22",
            "2. high": "5.22",
            "3. low": "5.05",
            "4. close": "5.08",
            "5. adjusted close": "5.08",
            "6. volume": "14090914",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-09": {
            "1. open": "5.26",
            "2. high": "5.31",
            "3. low": "5.16",
            "4. close": "5.21",
            "5. adjusted close": "5.21",
            "6. volume": "9240526",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-29": {
            "1. open": "5.14",
            "2. high": "5.24",
            "3. low": "5.1",
            "4. close": "5.21",
            "5. adjusted close": "5.21",
            "6. volume": "11574476",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-28": {
            "1. open": "5.02",
            "2. high": "5.15",
            "3. low": "4.97",
            "4. close": "5.11",
            "5. adjusted close": "5.11",
            "6. volume": "9942842",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-27": {
            "1. open": "4.92",
            "2. high": "5.03",
            "3. low": "4.85",
            "4. close": "5.01",
            "5. adjusted close": "5.01",
            "6. volume": "9061348",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-26": {
            "1. open": "5.06",
            "2. high": "5.06",
            "3. low": "4.8",
            "4. close": "4.9",
            "5. adjusted close": "4.9",
            "6. volume": "13406109",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-25": {
            "1. open": "5.16",
            "2. high": "5.25",
            "3. low": "4.98",
            "4. close": "5.08",
            "5. adjusted close": "5.08",
            "6. volume": "15713300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-22": {
            "1. open": "5.3",
            "2. high": "5.31",
            "3. low": "5.1",
            "4. close": "5.17",
            "5. adjusted close": "5.17",
            "6. volume": "13012584",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-21": {
            "1. open": "5.32",
            "2. high": "5.35",
            "3. low": "5.25",
            "4. close": "5.29",
            "5. adjusted close": "5.29",
            "6. volume": "9608687",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-20": {
            "1. open": "5.4",
            "2. high": "5.4",
            "3. low": "5.27",
            "4. close": "5.31",
            "5. adjusted close": "5.31",
            "6. volume": "12599826",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-19": {
            "1. open": "5.52",
            "2. high": "5.65",
            "3. low": "5.36",
            "4. close": "5.4",
            "5. adjusted close": "5.4",
            "6. volume": "28587389",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-15": {
            "1. open": "5.16",
            "2. high": "5.43",
            "3. low": "5.15",
            "4. close": "5.39",
            "5. adjusted close": "5.39",
            "6. volume": "19377865",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-14": {
            "1. open": "5.24",
            "2. high": "5.27",
            "3. low": "5.07",
            "4. close": "5.14",
            "5. adjusted close": "5.14",
            "6. volume": "13058218",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-13": {
            "1. open": "5.4",
            "2. high": "5.47",
            "3. low": "5.2",
            "4. close": "5.21",
            "5. adjusted close": "5.21",
            "6. volume": "18955830",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-12": {
            "1. open": "5.32",
            "2. high": "5.44",
            "3. low": "5.29",
            "4. close": "5.39",
            "5. adjusted close": "5.39",
            "6. volume": "7207780",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-11": {
            "1. open": "5.23",
            "2. high": "5.33",
            "3. low": "5.23",
            "4. close": "5.31",
            "5. adjusted close": "5.31",
            "6. volume": "4173583",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-08": {
            "1. open": "5.27",
            "2. high": "5.33",
            "3. low": "5.24",
            "4. close": "5.26",
            "5. adjusted close": "5.26",
            "6. volume": "6481226",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-07": {
            "1. open": "5.47",
            "2. high": "5.47",
            "3. low": "5.25",
            "4. close": "5.31",
            "5. adjusted close": "5.31",
            "6. volume": "4302357",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-06": {
            "1. open": "5.29",
            "2. high": "5.49",
            "3. low": "5.29",
            "4. close": "5.45",
            "5. adjusted close": "5.45",
            "6. volume": "9955483",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-05": {
            "1. open": "5.35",
            "2. high": "5.36",
            "3. low": "5.21",
            "4. close": "5.27",
            "5. adjusted close": "5.27",
            "6. volume": "6950172",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-04": {
            "1. open": "5.24",
            "2. high": "5.34",
            "3. low": "5.2",
            "4. close": "5.34",
            "5. adjusted close": "5.34",
            "6. volume": "7893637",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-01": {
            "1. open": "5.35",
            "2. high": "5.38",
            "3. low": "5.2",
            "4. close": "5.24",
            "5. adjusted close": "5.24",
            "6. volume": "7715032",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-31": {
            "1. open": "5.5",
            "2. high": "5.52",
            "3. low": "5.29",
            "4. close": "5.36",
            "5. adjusted close": "5.36",
            "6. volume": "12453216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-30": {
            "1. open": "5.6",
            "2. high": "5.68",
            "3. low": "5.4",
            "4. close": "5.46",
            "5. adjusted close": "5.46",
            "6. volume": "15069285",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-29": {
            "1. open": "5.44",
            "2. high": "5.81",
            "3. low": "5.33",
            "4. close": "5.58",
            "5. adjusted close": "5.58",
            "6. volume": "33520812",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-28": {
            "1. open": "5.1",
            "2. high": "5.33",
            "3. low": "5.1",
            "4. close": "5.28",
            "5. adjusted close": "5.28",
            "6. volume": "15531742",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-25": {
            "1. open": "4.92",
            "2. high": "5.17",
            "3. low": "4.92",
            "4. close": "5.07",
            "5. adjusted close": "5.07",
            "6. volume": "12462158",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-24": {
            "1. open": "4.95",
            "2. high": "4.96",
            "3. low": "4.84",
            "4. close": "4.95",
            "5. adjusted close": "4.95",
            "6. volume": "3425760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-23": {
            "1. open": "4.93",
            "2. high": "5.04",
            "3. low": "4.92",
            "4. close": "4.95",
            "5. adjusted close": "4.95",
            "6. volume": "4737620",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-22": {
            "1. open": "4.88",
            "2. high": "4.97",
            "3. low": "4.82",
            "4. close": "4.93",
            "5. adjusted close": "4.93",
            "6. volume": "3831428",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-21": {
            "1. open": "4.7",
            "2. high": "4.91",
            "3. low": "4.64",
            "4. close": "4.9",
            "5. adjusted close": "4.9",
            "6. volume": "5825017",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-18": {
            "1. open": "4.99",
            "2. high": "5.02",
            "3. low": "4.91",
            "4. close": "4.93",
            "5. adjusted close": "4.93",
            "6. volume": "4343565",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-17": {
            "1. open": "5.04",
            "2. high": "5.06",
            "3. low": "4.92",
            "4. close": "4.99",
            "5. adjusted close": "4.99",
            "6. volume": "7254356",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-16": {
            "1. open": "4.81",
            "2. high": "5.1",
            "3. low": "4.77",
            "4. close": "5.05",
            "5. adjusted close": "5.05",
            "6. volume": "11145773",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-15": {
            "1. open": "4.66",
            "2. high": "4.8",
            "3. low": "4.66",
            "4. close": "4.8",
            "5. adjusted close": "4.8",
            "6. volume": "5082819",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-14": {
            "1. open": "4.95",
            "2. high": "4.99",
            "3. low": "4.68",
            "4. close": "4.69",
            "5. adjusted close": "4.69",
            "6. volume": "11359415",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-11": {
            "1. open": "5.04",
            "2. high": "5.04",
            "3. low": "4.88",
            "4. close": "4.97",
            "5. adjusted close": "4.97",
            "6. volume": "7110175",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-10": {
            "1. open": "4.98",
            "2. high": "5.1",
            "3. low": "4.95",
            "4. close": "5.04",
            "5. adjusted close": "5.04",
            "6. volume": "18336098",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-09": {
            "1. open": "4.88",
            "2. high": "4.93",
            "3. low": "4.79",
            "4. close": "4.9",
            "5. adjusted close": "4.9",
            "6. volume": "11203301",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-08": {
            "1. open": "4.72",
            "2. high": "4.88",
            "3. low": "4.66",
            "4. close": "4.86",
            "5. adjusted close": "4.86",
            "6. volume": "17033555",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-07": {
            "1. open": "4.94",
            "2. high": "5.0",
            "3. low": "4.6",
            "4. close": "4.78",
            "5. adjusted close": "4.78",
            "6. volume": "16529709",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-04": {
            "1. open": "5.52",
            "2. high": "5.52",
            "3. low": "4.98",
            "4. close": "5.0",
            "5. adjusted close": "5.0",
            "6. volume": "14786630",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-03": {
            "1. open": "5.5",
            "2. high": "5.57",
            "3. low": "5.3",
            "4. close": "5.52",
            "5. adjusted close": "5.52",
            "6. volume": "5500075",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-02": {
            "1. open": "5.5",
            "2. high": "5.69",
            "3. low": "5.4",
            "4. close": "5.5",
            "5. adjusted close": "5.5",
            "6. volume": "6751827",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-01": {
            "1. open": "5.69",
            "2. high": "5.79",
            "3. low": "5.49",
            "4. close": "5.53",
            "5. adjusted close": "5.53",
            "6. volume": "9019007",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-31": {
            "1. open": "6.13",
            "2. high": "6.13",
            "3. low": "5.66",
            "4. close": "5.71",
            "5. adjusted close": "5.71",
            "6. volume": "16804250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-28": {
            "1. open": "6.1",
            "2. high": "6.24",
            "3. low": "6.07",
            "4. close": "6.13",
            "5. adjusted close": "6.13",
            "6. volume": "7503518",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-27": {
            "1. open": "6.1",
            "2. high": "6.14",
            "3. low": "6.03",
            "4. close": "6.12",
            "5. adjusted close": "6.12",
            "6. volume": "12937951",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-26": {
            "1. open": "6.04",
            "2. high": "6.2",
            "3. low": "6.03",
            "4. close": "6.07",
            "5. adjusted close": "6.07",
            "6. volume": "7001376",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-25": {
            "1. open": "6.0",
            "2. high": "6.15",
            "3. low": "6.0",
            "4. close": "6.06",
            "5. adjusted close": "6.06",
            "6. volume": "8656857",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-24": {
            "1. open": "5.95",
            "2. high": "6.12",
            "3. low": "5.91",
            "4. close": "6.0",
            "5. adjusted close": "6.0",
            "6. volume": "6756819",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-21": {
            "1. open": "6.1",
            "2. high": "6.15",
            "3. low": "6.03",
            "4. close": "6.04",
            "5. adjusted close": "6.04",
            "6. volume": "7881632",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-20": {
            "1. open": "6.06",
            "2. high": "6.15",
            "3. low": "5.98",
            "4. close": "6.11",
            "5. adjusted close": "6.11",
            "6. volume": "9653313",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-19": {
            "1. open": "6.26",
            "2. high": "6.26",
            "3. low": "6.02",
            "4. close": "6.14",
            "5. adjusted close": "6.14",
            "6. volume": "12577008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-18": {
            "1. open": "6.42",
            "2. high": "6.5",
            "3. low": "6.19",
            "4. close": "6.26",
            "5. adjusted close": "6.26",
            "6. volume": "15749765",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-17": {
            "1. open": "6.4",
            "2. high": "6.68",
            "3. low": "6.3",
            "4. close": "6.5",
            "5. adjusted close": "6.5",
            "6. volume": "20699467",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-14": {
            "1. open": "6.38",
            "2. high": "6.75",
            "3. low": "6.19",
            "4. close": "6.49",
            "5. adjusted close": "6.49",
            "6. volume": "39246666",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-13": {
            "1. open": "6.3",
            "2. high": "6.8",
            "3. low": "5.93",
            "4. close": "6.47",
            "5. adjusted close": "6.47",
            "6. volume": "49882000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-12": {
            "1. open": "6.22",
            "2. high": "6.22",
            "3. low": "5.93",
            "4. close": "6.22",
            "5. adjusted close": "6.22",
            "6. volume": "39023131",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-10": {
            "1. open": "5.75",
            "2. high": "5.77",
            "3. low": "5.58",
            "4. close": "5.65",
            "5. adjusted close": "5.65",
            "6. volume": "8062575",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-07": {
            "1. open": "5.83",
            "2. high": "5.85",
            "3. low": "5.6",
            "4. close": "5.71",
            "5. adjusted close": "5.71",
            "6. volume": "16143245",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-06": {
            "1. open": "5.65",
            "2. high": "5.9",
            "3. low": "5.65",
            "4. close": "5.83",
            "5. adjusted close": "5.83",
            "6. volume": "11973761",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-05": {
            "1. open": "5.7",
            "2. high": "5.78",
            "3. low": "5.51",
            "4. close": "5.7",
            "5. adjusted close": "5.7",
            "6. volume": "16557929",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-04": {
            "1. open": "5.95",
            "2. high": "6.08",
            "3. low": "5.69",
            "4. close": "5.73",
            "5. adjusted close": "5.73",
            "6. volume": "18365692",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-30": {
            "1. open": "5.98",
            "2. high": "6.1",
            "3. low": "5.8",
            "4. close": "5.86",
            "5. adjusted close": "5.86",
            "6. volume": "21517865",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-29": {
            "1. open": "6.0",
            "2. high": "6.1",
            "3. low": "5.88",
            "4. close": "6.01",
            "5. adjusted close": "6.01",
            "6. volume": "27232552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-28": {
            "1. open": "6.13",
            "2. high": "6.13",
            "3. low": "5.84",
            "4. close": "6.01",
            "5. adjusted close": "6.01",
            "6. volume": "11971307",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-27": {
            "1. open": "6.28",
            "2. high": "6.35",
            "3. low": "6.11",
            "4. close": "6.15",
            "5. adjusted close": "6.15",
            "6. volume": "12074337",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-26": {
            "1. open": "5.8",
            "2. high": "6.27",
            "3. low": "5.71",
            "4. close": "6.23",
            "5. adjusted close": "6.23",
            "6. volume": "23558270",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-23": {
            "1. open": "5.66",
            "2. high": "5.89",
            "3. low": "5.53",
            "4. close": "5.8",
            "5. adjusted close": "5.8",
            "6. volume": "9878524",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-22": {
            "1. open": "5.76",
            "2. high": "5.78",
            "3. low": "5.56",
            "4. close": "5.66",
            "5. adjusted close": "5.66",
            "6. volume": "8341528",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-21": {
            "1. open": "5.95",
            "2. high": "5.98",
            "3. low": "5.66",
            "4. close": "5.78",
            "5. adjusted close": "5.78",
            "6. volume": "10713037",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-20": {
            "1. open": "5.95",
            "2. high": "6.09",
            "3. low": "5.82",
            "4. close": "5.95",
            "5. adjusted close": "5.95",
            "6. volume": "11320882",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-19": {
            "1. open": "5.8",
            "2. high": "6.14",
            "3. low": "5.7",
            "4. close": "5.95",
            "5. adjusted close": "5.95",
            "6. volume": "16123285",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-16": {
            "1. open": "5.68",
            "2. high": "5.93",
            "3. low": "5.68",
            "4. close": "5.83",
            "5. adjusted close": "5.83",
            "6. volume": "15078020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-15": {
            "1. open": "5.62",
            "2. high": "5.8",
            "3. low": "5.45",
            "4. close": "5.66",
            "5. adjusted close": "5.66",
            "6. volume": "10647669",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-14": {
            "1. open": "5.73",
            "2. high": "5.96",
            "3. low": "5.6",
            "4. close": "5.66",
            "5. adjusted close": "5.66",
            "6. volume": "17887640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-13": {
            "1. open": "5.46",
            "2. high": "5.9",
            "3. low": "5.34",
            "4. close": "5.77",
            "5. adjusted close": "5.77",
            "6. volume": "21143176",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-12": {
            "1. open": "5.68",
            "2. high": "5.81",
            "3. low": "5.25",
            "4. close": "5.47",
            "5. adjusted close": "5.47",
            "6. volume": "26451178",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-09": {
            "1. open": "5.9",
            "2. high": "6.38",
            "3. low": "5.67",
            "4. close": "5.83",
            "5. adjusted close": "5.83",
            "6. volume": "33161340",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-08": {
            "1. open": "5.48",
            "2. high": "6.11",
            "3. low": "5.33",
            "4. close": "5.92",
            "5. adjusted close": "5.92",
            "6. volume": "50376766",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-07": {
            "1. open": "6.0",
            "2. high": "6.1",
            "3. low": "5.5",
            "4. close": "5.55",
            "5. adjusted close": "5.55",
            "6. volume": "47746587",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-06": {
            "1. open": "5.39",
            "2. high": "5.93",
            "3. low": "5.3",
            "4. close": "5.93",
            "5. adjusted close": "5.93",
            "6. volume": "26075565",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-05": {
            "1. open": "5.6",
            "2. high": "5.6",
            "3. low": "5.1",
            "4. close": "5.39",
            "5. adjusted close": "5.39",
            "6. volume": "26078204",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-02": {
            "1. open": "5.32",
            "2. high": "5.68",
            "3. low": "5.22",
            "4. close": "5.67",
            "5. adjusted close": "5.67",
            "6. volume": "69525006",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-01": {
            "1. open": "4.95",
            "2. high": "5.32",
            "3. low": "4.92",
            "4. close": "5.32",
            "5. adjusted close": "5.32",
            "6. volume": "58127347",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-31": {
            "1. open": "4.43",
            "2. high": "4.84",
            "3. low": "4.32",
            "4. close": "4.84",
            "5. adjusted close": "4.84",
            "6. volume": "57163854",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-30": {
            "1. open": "4.52",
            "2. high": "4.52",
            "3. low": "4.23",
            "4. close": "4.4",
            "5. adjusted close": "4.4",
            "6. volume": "14615231",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-29": {
            "1. open": "4.15",
            "2. high": "4.41",
            "3. low": "4.14",
            "4. close": "4.37",
            "5. adjusted close": "4.37",
            "6. volume": "13654092",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-26": {
            "1. open": "4.13",
            "2. high": "4.22",
            "3. low": "4.08",
            "4. close": "4.2",
            "5. adjusted close": "4.2",
            "6. volume": "9204659",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-25": {
            "1. open": "4.03",
            "2. high": "4.15",
            "3. low": "4.0",
            "4. close": "4.12",
            "5. adjusted close": "4.12",
            "6. volume": "9642950",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-24": {
            "1. open": "4.19",
            "2. high": "4.3",
            "3. low": "3.94",
            "4. close": "4.03",
            "5. adjusted close": "4.03",
            "6. volume": "17659877",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-23": {
            "1. open": "4.57",
            "2. high": "4.58",
            "3. low": "4.2",
            "4. close": "4.21",
            "5. adjusted close": "4.21",
            "6. volume": "18551232",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-22": {
            "1. open": "4.53",
            "2. high": "4.78",
            "3. low": "4.51",
            "4. close": "4.58",
            "5. adjusted close": "4.58",
            "6. volume": "17686878",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-19": {
            "1. open": "4.5",
            "2. high": "4.59",
            "3. low": "4.44",
            "4. close": "4.52",
            "5. adjusted close": "4.52",
            "6. volume": "18039035",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-18": {
            "1. open": "4.7",
            "2. high": "4.7",
            "3. low": "4.35",
            "4. close": "4.52",
            "5. adjusted close": "4.52",
            "6. volume": "22047094",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-17": {
            "1. open": "4.6",
            "2. high": "4.83",
            "3. low": "4.46",
            "4. close": "4.73",
            "5. adjusted close": "4.73",
            "6. volume": "26140679",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-16": {
            "1. open": "4.7",
            "2. high": "5.09",
            "3. low": "4.51",
            "4. close": "4.76",
            "5. adjusted close": "4.76",
            "6. volume": "39304515",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-15": {
            "1. open": "4.3",
            "2. high": "4.7",
            "3. low": "4.3",
            "4. close": "4.7",
            "5. adjusted close": "4.7",
            "6. volume": "41003516",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-12": {
            "1. open": "3.86",
            "2. high": "4.27",
            "3. low": "3.85",
            "4. close": "4.27",
            "5. adjusted close": "4.27",
            "6. volume": "38260236",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-11": {
            "1. open": "4.06",
            "2. high": "4.08",
            "3. low": "3.86",
            "4. close": "3.88",
            "5. adjusted close": "3.88",
            "6. volume": "22980060",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-10": {
            "1. open": "3.82",
            "2. high": "4.08",
            "3. low": "3.76",
            "4. close": "4.06",
            "5. adjusted close": "4.06",
            "6. volume": "41924605",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-09": {
            "1. open": "3.63",
            "2. high": "3.83",
            "3. low": "3.63",
            "4. close": "3.8",
            "5. adjusted close": "3.8",
            "6. volume": "27800199",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-08": {
            "1. open": "3.51",
            "2. high": "3.65",
            "3. low": "3.51",
            "4. close": "3.63",
            "5. adjusted close": "3.63",
            "6. volume": "13114791",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-28": {
            "1. open": "3.52",
            "2. high": "3.59",
            "3. low": "3.48",
            "4. close": "3.55",
            "5. adjusted close": "3.55",
            "6. volume": "12002382",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-27": {
            "1. open": "3.66",
            "2. high": "3.66",
            "3. low": "3.53",
            "4. close": "3.56",
            "5. adjusted close": "3.56",
            "6. volume": "7060802",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-26": {
            "1. open": "3.5",
            "2. high": "3.7",
            "3. low": "3.43",
            "4. close": "3.63",
            "5. adjusted close": "3.63",
            "6. volume": "22961670",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-24": {
            "1. open": "3.54",
            "2. high": "3.55",
            "3. low": "3.4",
            "4. close": "3.44",
            "5. adjusted close": "3.44",
            "6. volume": "13304177",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-21": {
            "1. open": "3.52",
            "2. high": "3.54",
            "3. low": "3.48",
            "4. close": "3.54",
            "5. adjusted close": "3.54",
            "6. volume": "11503710",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-20": {
            "1. open": "3.62",
            "2. high": "3.64",
            "3. low": "3.47",
            "4. close": "3.52",
            "5. adjusted close": "3.52",
            "6. volume": "17512060",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-19": {
            "1. open": "3.69",
            "2. high": "3.73",
            "3. low": "3.59",
            "4. close": "3.62",
            "5. adjusted close": "3.62",
            "6. volume": "10384230",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-18": {
            "1. open": "3.7",
            "2. high": "3.73",
            "3. low": "3.63",
            "4. close": "3.68",
            "5. adjusted close": "3.68",
            "6. volume": "10515485",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-17": {
            "1. open": "3.64",
            "2. high": "3.72",
            "3. low": "3.63",
            "4. close": "3.69",
            "5. adjusted close": "3.69",
            "6. volume": "10909291",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-14": {
            "1. open": "3.58",
            "2. high": "3.68",
            "3. low": "3.57",
            "4. close": "3.67",
            "5. adjusted close": "3.67",
            "6. volume": "7718605",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-13": {
            "1. open": "3.65",
            "2. high": "3.71",
            "3. low": "3.58",
            "4. close": "3.59",
            "5. adjusted close": "3.59",
            "6. volume": "9376183",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-12": {
            "1. open": "3.72",
            "2. high": "3.72",
            "3. low": "3.62",
            "4. close": "3.64",
            "5. adjusted close": "3.64",
            "6. volume": "11415994",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-11": {
            "1. open": "3.65",
            "2. high": "3.75",
            "3. low": "3.6",
            "4. close": "3.72",
            "5. adjusted close": "3.72",
            "6. volume": "20919824",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-10": {
            "1. open": "3.5",
            "2. high": "3.69",
            "3. low": "3.5",
            "4. close": "3.65",
            "5. adjusted close": "3.65",
            "6. volume": "22327015",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-07": {
            "1. open": "3.58",
            "2. high": "3.58",
            "3. low": "3.48",
            "4. close": "3.5",
            "5. adjusted close": "3.5",
            "6. volume": "11309767",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-06": {
            "1. open": "3.57",
            "2. high": "3.65",
            "3. low": "3.56",
            "4. close": "3.58",
            "5. adjusted close": "3.58",
            "6. volume": "15458294",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-05": {
            "1. open": "3.52",
            "2. high": "3.56",
            "3. low": "3.49",
            "4. close": "3.56",
            "5. adjusted close": "3.56",
            "6. volume": "11223157",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-04": {
            "1. open": "3.55",
            "2. high": "3.56",
            "3. low": "3.49",
            "4. close": "3.52",
            "5. adjusted close": "3.52",
            "6. volume": "9343767",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-03": {
            "1. open": "3.48",
            "2. high": "3.56",
            "3. low": "3.47",
            "4. close": "3.54",
            "5. adjusted close": "3.54",
            "6. volume": "7453387",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-31": {
            "1. open": "3.47",
            "2. high": "3.5",
            "3. low": "3.42",
            "4. close": "3.49",
            "5. adjusted close": "3.49",
            "6. volume": "4453340",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-30": {
            "1. open": "3.56",
            "2. high": "3.56",
            "3. low": "3.48",
            "4. close": "3.48",
            "5. adjusted close": "3.48",
            "6. volume": "6894576",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-29": {
            "1. open": "3.52",
            "2. high": "3.57",
            "3. low": "3.5",
            "4. close": "3.55",
            "5. adjusted close": "3.55",
            "6. volume": "7783018",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-28": {
            "1. open": "3.52",
            "2. high": "3.53",
            "3. low": "3.48",
            "4. close": "3.52",
            "5. adjusted close": "3.52",
            "6. volume": "6978039",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-27": {
            "1. open": "3.55",
            "2. high": "3.56",
            "3. low": "3.47",
            "4. close": "3.53",
            "5. adjusted close": "3.53",
            "6. volume": "8758692",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-24": {
            "1. open": "3.61",
            "2. high": "3.68",
            "3. low": "3.55",
            "4. close": "3.57",
            "5. adjusted close": "3.57",
            "6. volume": "7480789",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-23": {
            "1. open": "3.64",
            "2. high": "3.65",
            "3. low": "3.57",
            "4. close": "3.64",
            "5. adjusted close": "3.64",
            "6. volume": "4973742",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-22": {
            "1. open": "3.66",
            "2. high": "3.66",
            "3. low": "3.6",
            "4. close": "3.64",
            "5. adjusted close": "3.64",
            "6. volume": "3569224",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-21": {
            "1. open": "3.72",
            "2. high": "3.72",
            "3. low": "3.63",
            "4. close": "3.64",
            "5. adjusted close": "3.64",
            "6. volume": "9770755",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-20": {
            "1. open": "3.7",
            "2. high": "3.71",
            "3. low": "3.64",
            "4. close": "3.71",
            "5. adjusted close": "3.71",
            "6. volume": "6736597",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-17": {
            "1. open": "3.59",
            "2. high": "3.72",
            "3. low": "3.54",
            "4. close": "3.69",
            "5. adjusted close": "3.69",
            "6. volume": "10682025",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-16": {
            "1. open": "3.63",
            "2. high": "3.65",
            "3. low": "3.6",
            "4. close": "3.6",
            "5. adjusted close": "3.6",
            "6. volume": "3624076",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-15": {
            "1. open": "3.61",
            "2. high": "3.68",
            "3. low": "3.6",
            "4. close": "3.64",
            "5. adjusted close": "3.64",
            "6. volume": "5897507",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-14": {
            "1. open": "3.68",
            "2. high": "3.69",
            "3. low": "3.6",
            "4. close": "3.63",
            "5. adjusted close": "3.63",
            "6. volume": "6615965",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-13": {
            "1. open": "3.63",
            "2. high": "3.69",
            "3. low": "3.59",
            "4. close": "3.68",
            "5. adjusted close": "3.68",
            "6. volume": "6987046",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-10": {
            "1. open": "3.61",
            "2. high": "3.69",
            "3. low": "3.61",
            "4. close": "3.63",
            "5. adjusted close": "3.63",
            "6. volume": "6439238",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-09": {
            "1. open": "3.55",
            "2. high": "3.72",
            "3. low": "3.52",
            "4. close": "3.62",
            "5. adjusted close": "3.62",
            "6. volume": "20394507",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-08": {
            "1. open": "3.45",
            "2. high": "3.56",
            "3. low": "3.41",
            "4. close": "3.52",
            "5. adjusted close": "3.52",
            "6. volume": "10755972",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-07": {
            "1. open": "3.51",
            "2. high": "3.51",
            "3. low": "3.45",
            "4. close": "3.46",
            "5. adjusted close": "3.46",
            "6. volume": "7244459",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-06": {
            "1. open": "3.52",
            "2. high": "3.58",
            "3. low": "3.48",
            "4. close": "3.51",
            "5. adjusted close": "3.51",
            "6. volume": "5203181",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-03": {
            "1. open": "3.51",
            "2. high": "3.54",
            "3. low": "3.45",
            "4. close": "3.52",
            "5. adjusted close": "3.52",
            "6. volume": "9564946",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-02": {
            "1. open": "3.58",
            "2. high": "3.64",
            "3. low": "3.49",
            "4. close": "3.51",
            "5. adjusted close": "3.51",
            "6. volume": "9304879",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-01": {
            "1. open": "3.56",
            "2. high": "3.59",
            "3. low": "3.52",
            "4. close": "3.58",
            "5. adjusted close": "3.58",
            "6. volume": "12764158",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-28": {
            "1. open": "3.56",
            "2. high": "3.62",
            "3. low": "3.45",
            "4. close": "3.55",
            "5. adjusted close": "3.55",
            "6. volume": "11833248",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-27": {
            "1. open": "3.7",
            "2. high": "3.71",
            "3. low": "3.56",
            "4. close": "3.58",
            "5. adjusted close": "3.58",
            "6. volume": "12408585",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-24": {
            "1. open": "3.65",
            "2. high": "3.71",
            "3. low": "3.63",
            "4. close": "3.68",
            "5. adjusted close": "3.68",
            "6. volume": "10131114",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-23": {
            "1. open": "3.54",
            "2. high": "3.68",
            "3. low": "3.51",
            "4. close": "3.64",
            "5. adjusted close": "3.64",
            "6. volume": "16740597",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-22": {
            "1. open": "3.66",
            "2. high": "3.67",
            "3. low": "3.53",
            "4. close": "3.54",
            "5. adjusted close": "3.54",
            "6. volume": "17587083",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-21": {
            "1. open": "3.44",
            "2. high": "3.67",
            "3. low": "3.41",
            "4. close": "3.65",
            "5. adjusted close": "3.65",
            "6. volume": "13161974",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-20": {
            "1. open": "3.43",
            "2. high": "3.47",
            "3. low": "3.39",
            "4. close": "3.45",
            "5. adjusted close": "3.45",
            "6. volume": "6417226",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-17": {
            "1. open": "3.48",
            "2. high": "3.53",
            "3. low": "3.4",
            "4. close": "3.43",
            "5. adjusted close": "3.43",
            "6. volume": "9361334",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-16": {
            "1. open": "3.66",
            "2. high": "3.68",
            "3. low": "3.45",
            "4. close": "3.5",
            "5. adjusted close": "3.5",
            "6. volume": "12268392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-15": {
            "1. open": "3.67",
            "2. high": "3.71",
            "3. low": "3.62",
            "4. close": "3.65",
            "5. adjusted close": "3.65",
            "6. volume": "18151607",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-14": {
            "1. open": "3.75",
            "2. high": "3.75",
            "3. low": "3.63",
            "4. close": "3.67",
            "5. adjusted close": "3.67",
            "6. volume": "8851665",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-13": {
            "1. open": "3.75",
            "2. high": "3.81",
            "3. low": "3.66",
            "4. close": "3.71",
            "5. adjusted close": "3.71",
            "6. volume": "5255405",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-10": {
            "1. open": "3.76",
            "2. high": "3.78",
            "3. low": "3.7",
            "4. close": "3.75",
            "5. adjusted close": "3.75",
            "6. volume": "5612495",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-09": {
            "1. open": "3.81",
            "2. high": "3.89",
            "3. low": "3.73",
            "4. close": "3.76",
            "5. adjusted close": "3.76",
            "6. volume": "11911139",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-08": {
            "1. open": "3.82",
            "2. high": "3.91",
            "3. low": "3.8",
            "4. close": "3.83",
            "5. adjusted close": "3.83",
            "6. volume": "17917190",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-07": {
            "1. open": "3.75",
            "2. high": "3.94",
            "3. low": "3.75",
            "4. close": "3.81",
            "5. adjusted close": "3.81",
            "6. volume": "26667413",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-06": {
            "1. open": "3.68",
            "2. high": "3.77",
            "3. low": "3.63",
            "4. close": "3.74",
            "5. adjusted close": "3.74",
            "6. volume": "11265645",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-25": {
            "1. open": "3.47",
            "2. high": "3.83",
            "3. low": "3.42",
            "4. close": "3.69",
            "5. adjusted close": "3.69",
            "6. volume": "17270923",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-24": {
            "1. open": "3.4",
            "2. high": "3.51",
            "3. low": "3.36",
            "4. close": "3.48",
            "5. adjusted close": "3.48",
            "6. volume": "7246279",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-23": {
            "1. open": "3.44",
            "2. high": "3.47",
            "3. low": "3.39",
            "4. close": "3.4",
            "5. adjusted close": "3.4",
            "6. volume": "7182230",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-20": {
            "1. open": "3.5",
            "2. high": "3.53",
            "3. low": "3.42",
            "4. close": "3.44",
            "5. adjusted close": "3.44",
            "6. volume": "6434354",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-19": {
            "1. open": "3.53",
            "2. high": "3.55",
            "3. low": "3.46",
            "4. close": "3.53",
            "5. adjusted close": "3.53",
            "6. volume": "7030264",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-18": {
            "1. open": "3.43",
            "2. high": "3.54",
            "3. low": "3.41",
            "4. close": "3.52",
            "5. adjusted close": "3.52",
            "6. volume": "13408325",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-17": {
            "1. open": "3.45",
            "2. high": "3.49",
            "3. low": "3.42",
            "4. close": "3.44",
            "5. adjusted close": "3.44",
            "6. volume": "8125313",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-16": {
            "1. open": "3.45",
            "2. high": "3.47",
            "3. low": "3.41",
            "4. close": "3.44",
            "5. adjusted close": "3.44",
            "6. volume": "7410353",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-13": {
            "1. open": "3.53",
            "2. high": "3.59",
            "3. low": "3.42",
            "4. close": "3.47",
            "5. adjusted close": "3.47",
            "6. volume": "7811533",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-12": {
            "1. open": "3.52",
            "2. high": "3.55",
            "3. low": "3.47",
            "4. close": "3.53",
            "5. adjusted close": "3.53",
            "6. volume": "5490091",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-11": {
            "1. open": "3.47",
            "2. high": "3.58",
            "3. low": "3.45",
            "4. close": "3.53",
            "5. adjusted close": "3.53",
            "6. volume": "14357099",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-10": {
            "1. open": "3.47",
            "2. high": "3.49",
            "3. low": "3.4",
            "4. close": "3.48",
            "5. adjusted close": "3.48",
            "6. volume": "6210996",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-09": {
            "1. open": "3.45",
            "2. high": "3.54",
            "3. low": "3.43",
            "4. close": "3.47",
            "5. adjusted close": "3.47",
            "6. volume": "13946883",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-06": {
            "1. open": "3.43",
            "2. high": "3.5",
            "3. low": "3.38",
            "4. close": "3.42",
            "5. adjusted close": "3.42",
            "6. volume": "14965408",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-05": {
            "1. open": "3.32",
            "2. high": "3.45",
            "3. low": "3.29",
            "4. close": "3.42",
            "5. adjusted close": "3.42",
            "6. volume": "17322822",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-04": {
            "1. open": "3.3",
            "2. high": "3.33",
            "3. low": "3.25",
            "4. close": "3.3",
            "5. adjusted close": "3.3",
            "6. volume": "11656646",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-30": {
            "1. open": "3.32",
            "2. high": "3.35",
            "3. low": "3.29",
            "4. close": "3.31",
            "5. adjusted close": "3.31",
            "6. volume": "9298191",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-29": {
            "1. open": "3.28",
            "2. high": "3.34",
            "3. low": "3.25",
            "4. close": "3.32",
            "5. adjusted close": "3.32",
            "6. volume": "6132982",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-28": {
            "1. open": "3.3",
            "2. high": "3.31",
            "3. low": "3.26",
            "4. close": "3.28",
            "5. adjusted close": "3.28",
            "6. volume": "2629994",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-27": {
            "1. open": "3.33",
            "2. high": "3.33",
            "3. low": "3.28",
            "4. close": "3.32",
            "5. adjusted close": "3.32",
            "6. volume": "3987511",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-26": {
            "1. open": "3.33",
            "2. high": "3.38",
            "3. low": "3.31",
            "4. close": "3.33",
            "5. adjusted close": "3.33",
            "6. volume": "7703956",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-23": {
            "1. open": "3.29",
            "2. high": "3.3",
            "3. low": "3.25",
            "4. close": "3.3",
            "5. adjusted close": "3.3",
            "6. volume": "5722488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-22": {
            "1. open": "3.25",
            "2. high": "3.3",
            "3. low": "3.23",
            "4. close": "3.27",
            "5. adjusted close": "3.27",
            "6. volume": "3935048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-21": {
            "1. open": "3.28",
            "2. high": "3.32",
            "3. low": "3.26",
            "4. close": "3.26",
            "5. adjusted close": "3.26",
            "6. volume": "4715178",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-20": {
            "1. open": "3.33",
            "2. high": "3.33",
            "3. low": "3.26",
            "4. close": "3.29",
            "5. adjusted close": "3.29",
            "6. volume": "4455868",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-19": {
            "1. open": "3.36",
            "2. high": "3.36",
            "3. low": "3.3",
            "4. close": "3.34",
            "5. adjusted close": "3.34",
            "6. volume": "5188621",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-16": {
            "1. open": "3.28",
            "2. high": "3.37",
            "3. low": "3.25",
            "4. close": "3.36",
            "5. adjusted close": "3.36",
            "6. volume": "9699183",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-15": {
            "1. open": "3.28",
            "2. high": "3.34",
            "3. low": "3.25",
            "4. close": "3.28",
            "5. adjusted close": "3.28",
            "6. volume": "8438691",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-14": {
            "1. open": "3.24",
            "2. high": "3.3",
            "3. low": "3.22",
            "4. close": "3.29",
            "5. adjusted close": "3.29",
            "6. volume": "11338682",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-13": {
            "1. open": "3.2",
            "2. high": "3.25",
            "3. low": "3.17",
            "4. close": "3.23",
            "5. adjusted close": "3.23",
            "6. volume": "7706868",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-12": {
            "1. open": "3.19",
            "2. high": "3.24",
            "3. low": "3.16",
            "4. close": "3.2",
            "5. adjusted close": "3.2",
            "6. volume": "7300047",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-09": {
            "1. open": "3.15",
            "2. high": "3.21",
            "3. low": "3.11",
            "4. close": "3.19",
            "5. adjusted close": "3.19",
            "6. volume": "9197978",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-08": {
            "1. open": "3.2",
            "2. high": "3.2",
            "3. low": "3.1",
            "4. close": "3.13",
            "5. adjusted close": "3.13",
            "6. volume": "8487889",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-07": {
            "1. open": "3.1",
            "2. high": "3.2",
            "3. low": "3.08",
            "4. close": "3.16",
            "5. adjusted close": "3.16",
            "6. volume": "12953953",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-06": {
            "1. open": "3.06",
            "2. high": "3.11",
            "3. low": "3.04",
            "4. close": "3.1",
            "5. adjusted close": "3.1",
            "6. volume": "5050009",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-05": {
            "1. open": "3.1",
            "2. high": "3.11",
            "3. low": "3.05",
            "4. close": "3.06",
            "5. adjusted close": "3.06",
            "6. volume": "4542844",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-02": {
            "1. open": "3.06",
            "2. high": "3.12",
            "3. low": "3.05",
            "4. close": "3.12",
            "5. adjusted close": "3.12",
            "6. volume": "4927898",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-01": {
            "1. open": "3.06",
            "2. high": "3.1",
            "3. low": "3.05",
            "4. close": "3.08",
            "5. adjusted close": "3.08",
            "6. volume": "2408089",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-30": {
            "1. open": "3.06",
            "2. high": "3.09",
            "3. low": "3.05",
            "4. close": "3.07",
            "5. adjusted close": "3.07",
            "6. volume": "3269697",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-29": {
            "1. open": "3.13",
            "2. high": "3.16",
            "3. low": "3.07",
            "4. close": "3.07",
            "5. adjusted close": "3.07",
            "6. volume": "5268303",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-28": {
            "1. open": "3.16",
            "2. high": "3.17",
            "3. low": "3.12",
            "4. close": "3.13",
            "5. adjusted close": "3.13",
            "6. volume": "4378979",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-25": {
            "1. open": "3.12",
            "2. high": "3.16",
            "3. low": "3.11",
            "4. close": "3.16",
            "5. adjusted close": "3.16",
            "6. volume": "4927586",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-24": {
            "1. open": "3.1",
            "2. high": "3.19",
            "3. low": "3.08",
            "4. close": "3.12",
            "5. adjusted close": "3.12",
            "6. volume": "7128552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-23": {
            "1. open": "3.08",
            "2. high": "3.14",
            "3. low": "3.06",
            "4. close": "3.1",
            "5. adjusted close": "3.1",
            "6. volume": "4090519",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-22": {
            "1. open": "3.16",
            "2. high": "3.16",
            "3. low": "3.08",
            "4. close": "3.08",
            "5. adjusted close": "3.08",
            "6. volume": "6808305",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-21": {
            "1. open": "3.14",
            "2. high": "3.17",
            "3. low": "3.12",
            "4. close": "3.16",
            "5. adjusted close": "3.16",
            "6. volume": "9023875",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-18": {
            "1. open": "3.01",
            "2. high": "3.16",
            "3. low": "2.98",
            "4. close": "3.14",
            "5. adjusted close": "3.14",
            "6. volume": "23977923",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-17": {
            "1. open": "3.03",
            "2. high": "3.07",
            "3. low": "3.0",
            "4. close": "3.0",
            "5. adjusted close": "3.0",
            "6. volume": "9579805",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-16": {
            "1. open": "2.99",
            "2. high": "3.03",
            "3. low": "2.93",
            "4. close": "3.01",
            "5. adjusted close": "3.01",
            "6. volume": "6847207",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-15": {
            "1. open": "2.98",
            "2. high": "3.02",
            "3. low": "2.96",
            "4. close": "2.99",
            "5. adjusted close": "2.99",
            "6. volume": "6977907",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-14": {
            "1. open": "3.05",
            "2. high": "3.05",
            "3. low": "2.94",
            "4. close": "2.98",
            "5. adjusted close": "2.98",
            "6. volume": "11380944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-11": {
            "1. open": "3.13",
            "2. high": "3.14",
            "3. low": "3.03",
            "4. close": "3.05",
            "5. adjusted close": "3.05",
            "6. volume": "12789938",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-10": {
            "1. open": "3.18",
            "2. high": "3.2",
            "3. low": "3.12",
            "4. close": "3.14",
            "5. adjusted close": "3.14",
            "6. volume": "9342146",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-09": {
            "1. open": "3.22",
            "2. high": "3.22",
            "3. low": "3.17",
            "4. close": "3.18",
            "5. adjusted close": "3.18",
            "6. volume": "7575258",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-08": {
            "1. open": "3.2",
            "2. high": "3.23",
            "3. low": "3.15",
            "4. close": "3.22",
            "5. adjusted close": "3.22",
            "6. volume": "5305418",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-07": {
            "1. open": "3.17",
            "2. high": "3.2",
            "3. low": "3.13",
            "4. close": "3.19",
            "5. adjusted close": "3.19",
            "6. volume": "4722694",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-04": {
            "1. open": "3.12",
            "2. high": "3.18",
            "3. low": "3.12",
            "4. close": "3.16",
            "5. adjusted close": "3.16",
            "6. volume": "6905995",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-03": {
            "1. open": "3.19",
            "2. high": "3.2",
            "3. low": "3.12",
            "4. close": "3.13",
            "5. adjusted close": "3.13",
            "6. volume": "7369612",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-02": {
            "1. open": "3.14",
            "2. high": "3.25",
            "3. low": "3.14",
            "4. close": "3.18",
            "5. adjusted close": "3.18",
            "6. volume": "10270755",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-01": {
            "1. open": "3.19",
            "2. high": "3.19",
            "3. low": "3.11",
            "4. close": "3.13",
            "5. adjusted close": "3.13",
            "6. volume": "7042598",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-31": {
            "1. open": "3.18",
            "2. high": "3.21",
            "3. low": "3.1",
            "4. close": "3.19",
            "5. adjusted close": "3.19",
            "6. volume": "11644044",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-28": {
            "1. open": "3.3",
            "2. high": "3.3",
            "3. low": "3.1",
            "4. close": "3.19",
            "5. adjusted close": "3.19",
            "6. volume": "18796113",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-27": {
            "1. open": "3.72",
            "2. high": "3.72",
            "3. low": "3.33",
            "4. close": "3.35",
            "5. adjusted close": "3.35",
            "6. volume": "130766746",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-26": {
            "1. open": "3.68",
            "2. high": "3.71",
            "3. low": "3.6",
            "4. close": "3.7",
            "5. adjusted close": "3.7",
            "6. volume": "59135260",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-25": {
            "1. open": "3.51",
            "2. high": "3.75",
            "3. low": "3.48",
            "4. close": "3.69",
            "5. adjusted close": "3.69",
            "6. volume": "78271167",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-24": {
            "1. open": "3.98",
            "2. high": "3.98",
            "3. low": "3.3",
            "4. close": "3.45",
            "5. adjusted close": "3.45",
            "6. volume": "206464637",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-29": {
            "1. open": "5.15",
            "2. high": "5.2",
            "3. low": "5.14",
            "4. close": "5.16",
            "5. adjusted close": "5.16",
            "6. volume": "20834778",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-28": {
            "1. open": "5.14",
            "2. high": "5.17",
            "3. low": "5.12",
            "4. close": "5.15",
            "5. adjusted close": "5.15",
            "6. volume": "15495467",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-27": {
            "1. open": "5.09",
            "2. high": "5.15",
            "3. low": "5.09",
            "4. close": "5.14",
            "5. adjusted close": "5.14",
            "6. volume": "12774833",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-26": {
            "1. open": "5.2",
            "2. high": "5.21",
            "3. low": "5.1",
            "4. close": "5.13",
            "5. adjusted close": "5.13",
            "6. volume": "19016688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-23": {
            "1. open": "5.2",
            "2. high": "5.23",
            "3. low": "5.17",
            "4. close": "5.18",
            "5. adjusted close": "5.18",
            "6. volume": "8045823",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-22": {
            "1. open": "5.22",
            "2. high": "5.25",
            "3. low": "5.1",
            "4. close": "5.2",
            "5. adjusted close": "5.2",
            "6. volume": "20943708",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-21": {
            "1. open": "5.4",
            "2. high": "5.43",
            "3. low": "5.19",
            "4. close": "5.22",
            "5. adjusted close": "5.22",
            "6. volume": "42156784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-09": {
            "1. open": "5.22",
            "2. high": "5.33",
            "3. low": "5.17",
            "4. close": "5.19",
            "5. adjusted close": "5.19",
            "6. volume": "22396753",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-08": {
            "1. open": "5.08",
            "2. high": "5.27",
            "3. low": "5.08",
            "4. close": "5.2",
            "5. adjusted close": "5.2",
            "6. volume": "27863211",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-07": {
            "1. open": "4.84",
            "2. high": "5.05",
            "3. low": "4.84",
            "4. close": "5.03",
            "5. adjusted close": "5.03",
            "6. volume": "19308223",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-06": {
            "1. open": "5.01",
            "2. high": "5.02",
            "3. low": "4.81",
            "4. close": "4.84",
            "5. adjusted close": "4.84",
            "6. volume": "9367957",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-05": {
            "1. open": "5.04",
            "2. high": "5.04",
            "3. low": "4.92",
            "4. close": "4.98",
            "5. adjusted close": "4.98",
            "6. volume": "7028100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-02": {
            "1. open": "4.95",
            "2. high": "5.05",
            "3. low": "4.89",
            "4. close": "5.02",
            "5. adjusted close": "5.02",
            "6. volume": "11286074",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-01": {
            "1. open": "4.86",
            "2. high": "4.96",
            "3. low": "4.75",
            "4. close": "4.94",
            "5. adjusted close": "4.94",
            "6. volume": "9450270",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-31": {
            "1. open": "4.78",
            "2. high": "4.9",
            "3. low": "4.7",
            "4. close": "4.86",
            "5. adjusted close": "4.86",
            "6. volume": "9207574",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-30": {
            "1. open": "4.9",
            "2. high": "4.95",
            "3. low": "4.75",
            "4. close": "4.8",
            "5. adjusted close": "4.8",
            "6. volume": "10617824",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-29": {
            "1. open": "5.18",
            "2. high": "5.18",
            "3. low": "4.9",
            "4. close": "4.93",
            "5. adjusted close": "4.93",
            "6. volume": "12488156",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-26": {
            "1. open": "5.21",
            "2. high": "5.25",
            "3. low": "5.15",
            "4. close": "5.18",
            "5. adjusted close": "5.18",
            "6. volume": "4525560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-25": {
            "1. open": "5.25",
            "2. high": "5.33",
            "3. low": "5.18",
            "4. close": "5.21",
            "5. adjusted close": "5.21",
            "6. volume": "8341880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-24": {
            "1. open": "5.16",
            "2. high": "5.25",
            "3. low": "5.14",
            "4. close": "5.24",
            "5. adjusted close": "5.24",
            "6. volume": "10646052",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-23": {
            "1. open": "5.22",
            "2. high": "5.22",
            "3. low": "5.06",
            "4. close": "5.15",
            "5. adjusted close": "5.15",
            "6. volume": "6172436",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-22": {
            "1. open": "5.23",
            "2. high": "5.27",
            "3. low": "5.16",
            "4. close": "5.22",
            "5. adjusted close": "5.22",
            "6. volume": "6896076",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-19": {
            "1. open": "5.09",
            "2. high": "5.3",
            "3. low": "5.08",
            "4. close": "5.25",
            "5. adjusted close": "5.25",
            "6. volume": "22163773",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-18": {
            "1. open": "5.07",
            "2. high": "5.36",
            "3. low": "5.03",
            "4. close": "5.08",
            "5. adjusted close": "5.08",
            "6. volume": "35409008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-17": {
            "1. open": "5.07",
            "2. high": "5.07",
            "3. low": "4.9",
            "4. close": "5.07",
            "5. adjusted close": "5.07",
            "6. volume": "15624908",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-16": {
            "1. open": "5.19",
            "2. high": "5.24",
            "3. low": "5.05",
            "4. close": "5.08",
            "5. adjusted close": "5.08",
            "6. volume": "15430389",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-15": {
            "1. open": "5.17",
            "2. high": "5.2",
            "3. low": "5.04",
            "4. close": "5.19",
            "5. adjusted close": "5.19",
            "6. volume": "13836271",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-12": {
            "1. open": "5.0",
            "2. high": "5.22",
            "3. low": "4.98",
            "4. close": "5.19",
            "5. adjusted close": "5.19",
            "6. volume": "28674199",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-11": {
            "1. open": "5.08",
            "2. high": "5.08",
            "3. low": "4.92",
            "4. close": "5.0",
            "5. adjusted close": "5.0",
            "6. volume": "19327398",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-10": {
            "1. open": "5.14",
            "2. high": "5.14",
            "3. low": "4.95",
            "4. close": "5.09",
            "5. adjusted close": "5.09",
            "6. volume": "17482560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-09": {
            "1. open": "5.0",
            "2. high": "5.23",
            "3. low": "4.96",
            "4. close": "5.18",
            "5. adjusted close": "5.18",
            "6. volume": "14152363",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-08": {
            "1. open": "5.19",
            "2. high": "5.37",
            "3. low": "5.18",
            "4. close": "5.29",
            "5. adjusted close": "5.29",
            "6. volume": "15307307",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-05": {
            "1. open": "5.0",
            "2. high": "5.19",
            "3. low": "4.99",
            "4. close": "5.18",
            "5. adjusted close": "5.18",
            "6. volume": "9707879",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-04": {
            "1. open": "5.05",
            "2. high": "5.1",
            "3. low": "4.96",
            "4. close": "5.01",
            "5. adjusted close": "5.01",
            "6. volume": "5529955",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-03": {
            "1. open": "5.13",
            "2. high": "5.21",
            "3. low": "5.05",
            "4. close": "5.07",
            "5. adjusted close": "5.07",
            "6. volume": "12500451",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-02": {
            "1. open": "5.0",
            "2. high": "5.15",
            "3. low": "5.0",
            "4. close": "5.11",
            "5. adjusted close": "5.11",
            "6. volume": "10991441",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-01": {
            "1. open": "4.95",
            "2. high": "5.08",
            "3. low": "4.92",
            "4. close": "4.99",
            "5. adjusted close": "4.99",
            "6. volume": "7933229",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-29": {
            "1. open": "4.99",
            "2. high": "4.99",
            "3. low": "4.92",
            "4. close": "4.96",
            "5. adjusted close": "4.96",
            "6. volume": "6052966",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-28": {
            "1. open": "5.0",
            "2. high": "5.02",
            "3. low": "4.93",
            "4. close": "5.0",
            "5. adjusted close": "5.0",
            "6. volume": "11869039",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-27": {
            "1. open": "4.72",
            "2. high": "4.99",
            "3. low": "4.71",
            "4. close": "4.99",
            "5. adjusted close": "4.99",
            "6. volume": "24153374",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-26": {
            "1. open": "4.6",
            "2. high": "4.77",
            "3. low": "4.57",
            "4. close": "4.72",
            "5. adjusted close": "4.72",
            "6. volume": "13615329",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-25": {
            "1. open": "4.7",
            "2. high": "4.73",
            "3. low": "4.52",
            "4. close": "4.61",
            "5. adjusted close": "4.61",
            "6. volume": "10744455",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-22": {
            "1. open": "4.65",
            "2. high": "4.78",
            "3. low": "4.6",
            "4. close": "4.74",
            "5. adjusted close": "4.74",
            "6. volume": "12180330",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-21": {
            "1. open": "4.7",
            "2. high": "4.71",
            "3. low": "4.61",
            "4. close": "4.65",
            "5. adjusted close": "4.65",
            "6. volume": "4127373",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-20": {
            "1. open": "4.61",
            "2. high": "4.7",
            "3. low": "4.59",
            "4. close": "4.7",
            "5. adjusted close": "4.7",
            "6. volume": "4788807",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-19": {
            "1. open": "4.72",
            "2. high": "4.75",
            "3. low": "4.59",
            "4. close": "4.61",
            "5. adjusted close": "4.61",
            "6. volume": "10672380",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-18": {
            "1. open": "4.7",
            "2. high": "4.79",
            "3. low": "4.63",
            "4. close": "4.76",
            "5. adjusted close": "4.76",
            "6. volume": "7755352",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-15": {
            "1. open": "4.67",
            "2. high": "4.73",
            "3. low": "4.63",
            "4. close": "4.7",
            "5. adjusted close": "4.7",
            "6. volume": "11641498",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-14": {
            "1. open": "4.64",
            "2. high": "4.77",
            "3. low": "4.57",
            "4. close": "4.64",
            "5. adjusted close": "4.64",
            "6. volume": "9853908",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-13": {
            "1. open": "4.6",
            "2. high": "4.77",
            "3. low": "4.58",
            "4. close": "4.66",
            "5. adjusted close": "4.66",
            "6. volume": "15376232",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-12": {
            "1. open": "4.4",
            "2. high": "4.73",
            "3. low": "4.38",
            "4. close": "4.64",
            "5. adjusted close": "4.64",
            "6. volume": "15121398",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-11": {
            "1. open": "4.58",
            "2. high": "4.63",
            "3. low": "4.36",
            "4. close": "4.39",
            "5. adjusted close": "4.39",
            "6. volume": "12066615",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-08": {
            "1. open": "4.36",
            "2. high": "4.51",
            "3. low": "4.32",
            "4. close": "4.48",
            "5. adjusted close": "4.48",
            "6. volume": "11871448",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-07": {
            "1. open": "4.3",
            "2. high": "4.42",
            "3. low": "4.25",
            "4. close": "4.38",
            "5. adjusted close": "4.38",
            "6. volume": "4191902",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-06": {
            "1. open": "4.36",
            "2. high": "4.38",
            "3. low": "4.28",
            "4. close": "4.3",
            "5. adjusted close": "4.3",
            "6. volume": "3301010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-05": {
            "1. open": "4.26",
            "2. high": "4.37",
            "3. low": "4.2",
            "4. close": "4.32",
            "5. adjusted close": "4.32",
            "6. volume": "5027398",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-04": {
            "1. open": "4.18",
            "2. high": "4.31",
            "3. low": "4.08",
            "4. close": "4.25",
            "5. adjusted close": "4.25",
            "6. volume": "9539441",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-01": {
            "1. open": "4.31",
            "2. high": "4.39",
            "3. low": "4.28",
            "4. close": "4.32",
            "5. adjusted close": "4.32",
            "6. volume": "9161521",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-30": {
            "1. open": "4.54",
            "2. high": "4.54",
            "3. low": "4.25",
            "4. close": "4.3",
            "5. adjusted close": "4.3",
            "6. volume": "11992763",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-29": {
            "1. open": "4.57",
            "2. high": "4.6",
            "3. low": "4.52",
            "4. close": "4.54",
            "5. adjusted close": "4.54",
            "6. volume": "6039530",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-28": {
            "1. open": "4.6",
            "2. high": "4.66",
            "3. low": "4.53",
            "4. close": "4.57",
            "5. adjusted close": "4.57",
            "6. volume": "10580138",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-27": {
            "1. open": "4.45",
            "2. high": "4.72",
            "3. low": "4.43",
            "4. close": "4.65",
            "5. adjusted close": "4.65",
            "6. volume": "26215719",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-24": {
            "1. open": "4.4",
            "2. high": "4.45",
            "3. low": "4.25",
            "4. close": "4.4",
            "5. adjusted close": "4.4",
            "6. volume": "6216709",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-23": {
            "1. open": "4.47",
            "2. high": "4.48",
            "3. low": "4.38",
            "4. close": "4.4",
            "5. adjusted close": "4.4",
            "6. volume": "6721680",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-22": {
            "1. open": "4.48",
            "2. high": "4.56",
            "3. low": "4.36",
            "4. close": "4.45",
            "5. adjusted close": "4.45",
            "6. volume": "10604452",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-21": {
            "1. open": "4.68",
            "2. high": "4.75",
            "3. low": "4.66",
            "4. close": "4.71",
            "5. adjusted close": "4.71",
            "6. volume": "11268560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-20": {
            "1. open": "4.6",
            "2. high": "4.73",
            "3. low": "4.48",
            "4. close": "4.69",
            "5. adjusted close": "4.69",
            "6. volume": "15467778",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-17": {
            "1. open": "4.58",
            "2. high": "4.6",
            "3. low": "4.46",
            "4. close": "4.5",
            "5. adjusted close": "4.5",
            "6. volume": "6270824",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-16": {
            "1. open": "4.43",
            "2. high": "4.57",
            "3. low": "4.43",
            "4. close": "4.55",
            "5. adjusted close": "4.55",
            "6. volume": "8656756",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-15": {
            "1. open": "4.66",
            "2. high": "4.66",
            "3. low": "4.47",
            "4. close": "4.49",
            "5. adjusted close": "4.49",
            "6. volume": "16441000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-14": {
            "1. open": "4.78",
            "2. high": "4.84",
            "3. low": "4.67",
            "4. close": "4.69",
            "5. adjusted close": "4.69",
            "6. volume": "21564153",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-13": {
            "1. open": "4.48",
            "2. high": "4.87",
            "3. low": "4.47",
            "4. close": "4.78",
            "5. adjusted close": "4.78",
            "6. volume": "41869612",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-10": {
            "1. open": "4.54",
            "2. high": "4.68",
            "3. low": "4.46",
            "4. close": "4.48",
            "5. adjusted close": "4.48",
            "6. volume": "22130228",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-09": {
            "1. open": "4.44",
            "2. high": "4.67",
            "3. low": "4.31",
            "4. close": "4.54",
            "5. adjusted close": "4.54",
            "6. volume": "35887162",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-08": {
            "1. open": "4.2",
            "2. high": "4.5",
            "3. low": "4.12",
            "4. close": "4.44",
            "5. adjusted close": "4.44",
            "6. volume": "31619066",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-07": {
            "1. open": "4.14",
            "2. high": "4.18",
            "3. low": "4.09",
            "4. close": "4.1",
            "5. adjusted close": "4.1",
            "6. volume": "6558428",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-06": {
            "1. open": "4.08",
            "2. high": "4.13",
            "3. low": "3.98",
            "4. close": "4.1",
            "5. adjusted close": "4.1",
            "6. volume": "8761459",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-03": {
            "1. open": "4.22",
            "2. high": "4.22",
            "3. low": "4.08",
            "4. close": "4.09",
            "5. adjusted close": "4.09",
            "6. volume": "6380190",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-02": {
            "1. open": "4.21",
            "2. high": "4.25",
            "3. low": "4.16",
            "4. close": "4.22",
            "5. adjusted close": "4.22",
            "6. volume": "4185653",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-01": {
            "1. open": "4.28",
            "2. high": "4.32",
            "3. low": "4.2",
            "4. close": "4.21",
            "5. adjusted close": "4.21",
            "6. volume": "5401517",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-31": {
            "1. open": "4.26",
            "2. high": "4.38",
            "3. low": "4.26",
            "4. close": "4.29",
            "5. adjusted close": "4.29",
            "6. volume": "14353111",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-30": {
            "1. open": "4.2",
            "2. high": "4.26",
            "3. low": "4.16",
            "4. close": "4.24",
            "5. adjusted close": "4.24",
            "6. volume": "5238827",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-27": {
            "1. open": "4.15",
            "2. high": "4.22",
            "3. low": "4.12",
            "4. close": "4.18",
            "5. adjusted close": "4.18",
            "6. volume": "3722339",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-26": {
            "1. open": "4.24",
            "2. high": "4.26",
            "3. low": "4.16",
            "4. close": "4.17",
            "5. adjusted close": "4.17",
            "6. volume": "4179112",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-25": {
            "1. open": "4.19",
            "2. high": "4.29",
            "3. low": "4.16",
            "4. close": "4.24",
            "5. adjusted close": "4.24",
            "6. volume": "10075485",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-24": {
            "1. open": "4.08",
            "2. high": "4.23",
            "3. low": "4.06",
            "4. close": "4.19",
            "5. adjusted close": "4.19",
            "6. volume": "6541570",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-23": {
            "1. open": "4.12",
            "2. high": "4.17",
            "3. low": "4.08",
            "4. close": "4.09",
            "5. adjusted close": "4.09",
            "6. volume": "5759064",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-20": {
            "1. open": "4.28",
            "2. high": "4.28",
            "3. low": "4.11",
            "4. close": "4.13",
            "5. adjusted close": "4.13",
            "6. volume": "9192488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-19": {
            "1. open": "4.24",
            "2. high": "4.29",
            "3. low": "4.18",
            "4. close": "4.27",
            "5. adjusted close": "4.27",
            "6. volume": "6229347",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-18": {
            "1. open": "4.25",
            "2. high": "4.28",
            "3. low": "4.19",
            "4. close": "4.24",
            "5. adjusted close": "4.24",
            "6. volume": "7644229",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-17": {
            "1. open": "4.15",
            "2. high": "4.31",
            "3. low": "4.13",
            "4. close": "4.24",
            "5. adjusted close": "4.24",
            "6. volume": "21110593",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-16": {
            "1. open": "4.17",
            "2. high": "4.17",
            "3. low": "4.1",
            "4. close": "4.16",
            "5. adjusted close": "4.16",
            "6. volume": "3903869",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-13": {
            "1. open": "4.08",
            "2. high": "4.17",
            "3. low": "4.06",
            "4. close": "4.16",
            "5. adjusted close": "4.16",
            "6. volume": "8892976",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-12": {
            "1. open": "4.05",
            "2. high": "4.15",
            "3. low": "4.02",
            "4. close": "4.1",
            "5. adjusted close": "4.1",
            "6. volume": "6993497",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-11": {
            "1. open": "4.11",
            "2. high": "4.11",
            "3. low": "4.0",
            "4. close": "4.05",
            "5. adjusted close": "4.05",
            "6. volume": "7944890",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-10": {
            "1. open": "4.01",
            "2. high": "4.12",
            "3. low": "3.99",
            "4. close": "4.11",
            "5. adjusted close": "4.11",
            "6. volume": "5397417",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-09": {
            "1. open": "4.15",
            "2. high": "4.17",
            "3. low": "4.0",
            "4. close": "4.01",
            "5. adjusted close": "4.01",
            "6. volume": "4802235",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-29": {
            "1. open": "4.17",
            "2. high": "4.25",
            "3. low": "4.1",
            "4. close": "4.1",
            "5. adjusted close": "4.1",
            "6. volume": "11917747",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-27": {
            "1. open": "4.15",
            "2. high": "4.19",
            "3. low": "4.1",
            "4. close": "4.12",
            "5. adjusted close": "4.12",
            "6. volume": "8463611",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-26": {
            "1. open": "4.05",
            "2. high": "4.12",
            "3. low": "4.01",
            "4. close": "4.11",
            "5. adjusted close": "4.11",
            "6. volume": "5514695",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-25": {
            "1. open": "4.07",
            "2. high": "4.08",
            "3. low": "3.97",
            "4. close": "4.04",
            "5. adjusted close": "4.04",
            "6. volume": "7994037",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-22": {
            "1. open": "4.04",
            "2. high": "4.1",
            "3. low": "4.01",
            "4. close": "4.07",
            "5. adjusted close": "4.07",
            "6. volume": "8792373",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-21": {
            "1. open": "4.1",
            "2. high": "4.13",
            "3. low": "4.02",
            "4. close": "4.04",
            "5. adjusted close": "4.04",
            "6. volume": "9641142",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-20": {
            "1. open": "4.22",
            "2. high": "4.22",
            "3. low": "4.08",
            "4. close": "4.11",
            "5. adjusted close": "4.11",
            "6. volume": "8145142",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-19": {
            "1. open": "4.19",
            "2. high": "4.23",
            "3. low": "4.16",
            "4. close": "4.22",
            "5. adjusted close": "4.22",
            "6. volume": "5426476",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-18": {
            "1. open": "4.25",
            "2. high": "4.29",
            "3. low": "4.15",
            "4. close": "4.19",
            "5. adjusted close": "4.19",
            "6. volume": "7591172",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        }
    }
}