{
    "Meta Data": {
        "1. Information": "Daily Time Series with Splits and Dividend Events",
        "2. Symbol": "600104.SHH",
        "3. Last Refreshed": "2026-09-04",
        "4. Output Size": "Full size",
        "5. Time Zone": "US/Eastern"
    },
    "Time Series (Daily)": {
        "2026-09-04": {
            "1. open": "10.37",
            "2. high": "10.54",
            "3. low": "10.36",
            "4. close": "10.47",
            "5. adjusted close": "10.47",
            "6. volume": "41686960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-03": {
            "1. open": "10.32",
            "2. high": "10.41",
            "3. low": "10.32",
            "4. close": "10.34",
            "5. adjusted close": "10.34",
            "6. volume": "25004800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-02": {
            "1. open": "10.46",
            "2. high": "10.5",
            "3. low": "10.3",
            "4. close": "10.36",
            "5. adjusted close": "10.36",
            "6. volume": "31884100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-01": {
            "1. open": "10.35",
            "2. high": "10.54",
            "3. low": "10.34",
            "4. close": "10.49",
            "5. adjusted close": "10.49",
            "6. volume": "45125520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-31": {
            "1. open": "10.37",
            "2. high": "10.42",
            "3. low": "10.31",
            "4. close": "10.4",
            "5. adjusted close": "10.4",
            "6. volume": "45270440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-28": {
            "1. open": "10.22",
            "2. high": "10.36",
            "3. low": "10.18",
            "4. close": "10.34",
            "5. adjusted close": "10.34",
            "6. volume": "31326090",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-27": {
            "1. open": "10.4",
            "2. high": "10.4",
            "3. low": "10.21",
            "4. close": "10.24",
            "5. adjusted close": "10.24",
            "6. volume": "35304280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-26": {
            "1. open": "10.3",
            "2. high": "10.45",
            "3. low": "10.27",
            "4. close": "10.39",
            "5. adjusted close": "10.39",
            "6. volume": "32798900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-25": {
            "1. open": "10.23",
            "2. high": "10.32",
            "3. low": "10.19",
            "4. close": "10.31",
            "5. adjusted close": "10.31",
            "6. volume": "35041440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-24": {
            "1. open": "10.16",
            "2. high": "10.27",
            "3. low": "10.11",
            "4. close": "10.19",
            "5. adjusted close": "10.19",
            "6. volume": "31358280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-21": {
            "1. open": "10.15",
            "2. high": "10.15",
            "3. low": "10.03",
            "4. close": "10.14",
            "5. adjusted close": "10.14",
            "6. volume": "28209210",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-20": {
            "1. open": "9.99",
            "2. high": "10.19",
            "3. low": "9.98",
            "4. close": "10.18",
            "5. adjusted close": "10.18",
            "6. volume": "42915490",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-19": {
            "1. open": "10.0",
            "2. high": "10.06",
            "3. low": "9.96",
            "4. close": "9.99",
            "5. adjusted close": "9.99",
            "6. volume": "35380590",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-18": {
            "1. open": "10.04",
            "2. high": "10.07",
            "3. low": "9.93",
            "4. close": "10.01",
            "5. adjusted close": "10.01",
            "6. volume": "37314540",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-17": {
            "1. open": "10.07",
            "2. high": "10.1",
            "3. low": "9.98",
            "4. close": "10.07",
            "5. adjusted close": "10.07",
            "6. volume": "31662790",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-14": {
            "1. open": "10.15",
            "2. high": "10.19",
            "3. low": "10.1",
            "4. close": "10.1",
            "5. adjusted close": "10.1",
            "6. volume": "28286290",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-13": {
            "1. open": "10.37",
            "2. high": "10.37",
            "3. low": "10.16",
            "4. close": "10.17",
            "5. adjusted close": "10.17",
            "6. volume": "39641520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-12": {
            "1. open": "10.29",
            "2. high": "10.39",
            "3. low": "10.23",
            "4. close": "10.37",
            "5. adjusted close": "10.37",
            "6. volume": "34215350",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-11": {
            "1. open": "10.5",
            "2. high": "10.52",
            "3. low": "10.29",
            "4. close": "10.3",
            "5. adjusted close": "10.3",
            "6. volume": "51820740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-10": {
            "1. open": "10.48",
            "2. high": "10.61",
            "3. low": "10.43",
            "4. close": "10.48",
            "5. adjusted close": "10.48",
            "6. volume": "50553670",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-07": {
            "1. open": "10.54",
            "2. high": "10.56",
            "3. low": "10.4",
            "4. close": "10.45",
            "5. adjusted close": "10.45",
            "6. volume": "46042950",
            "7. dividend amount": "0.2660",
            "8. split coefficient": "1.0"
        },
        "2026-08-06": {
            "1. open": "10.9",
            "2. high": "10.93",
            "3. low": "10.66",
            "4. close": "10.77",
            "5. adjusted close": "10.502659574468085",
            "6. volume": "58247810",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-05": {
            "1. open": "11.0",
            "2. high": "11.03",
            "3. low": "10.83",
            "4. close": "10.86",
            "5. adjusted close": "10.590425531914894",
            "6. volume": "55986860",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-04": {
            "1. open": "11.22",
            "2. high": "11.27",
            "3. low": "10.96",
            "4. close": "10.98",
            "5. adjusted close": "10.707446808510639",
            "6. volume": "67874190",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-03": {
            "1. open": "11.18",
            "2. high": "11.37",
            "3. low": "11.17",
            "4. close": "11.25",
            "5. adjusted close": "10.970744680851064",
            "6. volume": "62380470",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-31": {
            "1. open": "11.0",
            "2. high": "11.33",
            "3. low": "10.95",
            "4. close": "11.32",
            "5. adjusted close": "11.039007092198583",
            "6. volume": "88726010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-30": {
            "1. open": "10.78",
            "2. high": "11.16",
            "3. low": "10.73",
            "4. close": "11.15",
            "5. adjusted close": "10.873226950354612",
            "6. volume": "84867450",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-29": {
            "1. open": "10.59",
            "2. high": "10.85",
            "3. low": "10.56",
            "4. close": "10.77",
            "5. adjusted close": "10.502659574468085",
            "6. volume": "58928420",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-28": {
            "1. open": "10.4",
            "2. high": "10.58",
            "3. low": "10.38",
            "4. close": "10.58",
            "5. adjusted close": "10.317375886524824",
            "6. volume": "44852270",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-27": {
            "1. open": "10.38",
            "2. high": "10.53",
            "3. low": "10.37",
            "4. close": "10.44",
            "5. adjusted close": "10.180851063829786",
            "6. volume": "37169910",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-24": {
            "1. open": "10.47",
            "2. high": "10.64",
            "3. low": "10.38",
            "4. close": "10.38",
            "5. adjusted close": "10.122340425531917",
            "6. volume": "40401810",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-23": {
            "1. open": "10.49",
            "2. high": "10.62",
            "3. low": "10.42",
            "4. close": "10.61",
            "5. adjusted close": "10.34663120567376",
            "6. volume": "37830060",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-22": {
            "1. open": "10.44",
            "2. high": "10.54",
            "3. low": "10.29",
            "4. close": "10.53",
            "5. adjusted close": "10.268617021276595",
            "6. volume": "56768100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-21": {
            "1. open": "10.6",
            "2. high": "10.81",
            "3. low": "10.43",
            "4. close": "10.46",
            "5. adjusted close": "10.200354609929079",
            "6. volume": "87625460",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-20": {
            "1. open": "10.3",
            "2. high": "10.61",
            "3. low": "10.3",
            "4. close": "10.6",
            "5. adjusted close": "10.336879432624114",
            "6. volume": "73224760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-17": {
            "1. open": "10.51",
            "2. high": "10.66",
            "3. low": "10.31",
            "4. close": "10.39",
            "5. adjusted close": "10.132092198581562",
            "6. volume": "60204860",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-16": {
            "1. open": "10.3",
            "2. high": "10.6",
            "3. low": "10.24",
            "4. close": "10.52",
            "5. adjusted close": "10.25886524822695",
            "6. volume": "64223260",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-15": {
            "1. open": "10.02",
            "2. high": "10.38",
            "3. low": "10.0",
            "4. close": "10.34",
            "5. adjusted close": "10.083333333333334",
            "6. volume": "65128600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-14": {
            "1. open": "9.9",
            "2. high": "10.07",
            "3. low": "9.86",
            "4. close": "10.05",
            "5. adjusted close": "9.800531914893618",
            "6. volume": "48330250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-13": {
            "1. open": "10.01",
            "2. high": "10.06",
            "3. low": "9.89",
            "4. close": "9.94",
            "5. adjusted close": "9.693262411347519",
            "6. volume": "52027000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-10": {
            "1. open": "9.92",
            "2. high": "10.25",
            "3. low": "9.82",
            "4. close": "10.12",
            "5. adjusted close": "9.868794326241135",
            "6. volume": "71374910",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-09": {
            "1. open": "10.01",
            "2. high": "10.01",
            "3. low": "9.86",
            "4. close": "9.91",
            "5. adjusted close": "9.664007092198583",
            "6. volume": "43014470",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-08": {
            "1. open": "10.08",
            "2. high": "10.16",
            "3. low": "9.95",
            "4. close": "10.02",
            "5. adjusted close": "9.77127659574468",
            "6. volume": "36374800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-07": {
            "1. open": "10.26",
            "2. high": "10.32",
            "3. low": "10.05",
            "4. close": "10.13",
            "5. adjusted close": "9.878546099290782",
            "6. volume": "52817820",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-06": {
            "1. open": "10.13",
            "2. high": "10.27",
            "3. low": "10.03",
            "4. close": "10.26",
            "5. adjusted close": "10.00531914893617",
            "6. volume": "63094060",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-03": {
            "1. open": "9.9",
            "2. high": "10.17",
            "3. low": "9.88",
            "4. close": "10.11",
            "5. adjusted close": "9.85904255319149",
            "6. volume": "76465060",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-02": {
            "1. open": "9.84",
            "2. high": "10.08",
            "3. low": "9.8",
            "4. close": "9.88",
            "5. adjusted close": "9.634751773049647",
            "6. volume": "79819880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-01": {
            "1. open": "9.75",
            "2. high": "9.89",
            "3. low": "9.65",
            "4. close": "9.78",
            "5. adjusted close": "9.537234042553191",
            "6. volume": "57537730",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-30": {
            "1. open": "9.76",
            "2. high": "9.85",
            "3. low": "9.62",
            "4. close": "9.76",
            "5. adjusted close": "9.5177304964539",
            "6. volume": "54858740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-29": {
            "1. open": "9.66",
            "2. high": "9.88",
            "3. low": "9.44",
            "4. close": "9.82",
            "5. adjusted close": "9.576241134751774",
            "6. volume": "77127900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-26": {
            "1. open": "10.05",
            "2. high": "10.07",
            "3. low": "9.73",
            "4. close": "9.73",
            "5. adjusted close": "9.488475177304965",
            "6. volume": "65802090",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-25": {
            "1. open": "10.05",
            "2. high": "10.2",
            "3. low": "9.97",
            "4. close": "10.06",
            "5. adjusted close": "9.810283687943263",
            "6. volume": "68760590",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-24": {
            "1. open": "10.38",
            "2. high": "10.4",
            "3. low": "10.07",
            "4. close": "10.08",
            "5. adjusted close": "9.829787234042554",
            "6. volume": "60545440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-23": {
            "1. open": "10.45",
            "2. high": "10.73",
            "3. low": "10.28",
            "4. close": "10.31",
            "5. adjusted close": "10.054078014184398",
            "6. volume": "74222710",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-22": {
            "1. open": "10.46",
            "2. high": "10.55",
            "3. low": "10.18",
            "4. close": "10.5",
            "5. adjusted close": "10.23936170212766",
            "6. volume": "76147830",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-18": {
            "1. open": "10.57",
            "2. high": "10.62",
            "3. low": "10.33",
            "4. close": "10.46",
            "5. adjusted close": "10.200354609929079",
            "6. volume": "88227110",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-17": {
            "1. open": "10.6",
            "2. high": "10.63",
            "3. low": "10.45",
            "4. close": "10.56",
            "5. adjusted close": "10.297872340425533",
            "6. volume": "77414210",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-16": {
            "1. open": "10.79",
            "2. high": "10.82",
            "3. low": "10.63",
            "4. close": "10.65",
            "5. adjusted close": "10.385638297872342",
            "6. volume": "68464440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-15": {
            "1. open": "10.97",
            "2. high": "11.12",
            "3. low": "10.72",
            "4. close": "10.79",
            "5. adjusted close": "10.522163120567376",
            "6. volume": "107081920",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-12": {
            "1. open": "10.86",
            "2. high": "11.03",
            "3. low": "10.81",
            "4. close": "10.92",
            "5. adjusted close": "10.648936170212766",
            "6. volume": "145131940",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-11": {
            "1. open": "11.03",
            "2. high": "11.08",
            "3. low": "10.71",
            "4. close": "10.87",
            "5. adjusted close": "10.60017730496454",
            "6. volume": "95445490",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-10": {
            "1. open": "11.25",
            "2. high": "11.3",
            "3. low": "11.01",
            "4. close": "11.07",
            "5. adjusted close": "10.795212765957448",
            "6. volume": "38696590",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-09": {
            "1. open": "11.51",
            "2. high": "11.53",
            "3. low": "11.24",
            "4. close": "11.32",
            "5. adjusted close": "11.039007092198583",
            "6. volume": "45367930",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-08": {
            "1. open": "11.67",
            "2. high": "11.77",
            "3. low": "11.41",
            "4. close": "11.47",
            "5. adjusted close": "11.185283687943263",
            "6. volume": "51850990",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-05": {
            "1. open": "11.78",
            "2. high": "11.91",
            "3. low": "11.75",
            "4. close": "11.77",
            "5. adjusted close": "11.477836879432624",
            "6. volume": "33694760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-04": {
            "1. open": "12.07",
            "2. high": "12.13",
            "3. low": "11.77",
            "4. close": "11.82",
            "5. adjusted close": "11.526595744680852",
            "6. volume": "45312110",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-03": {
            "1. open": "12.26",
            "2. high": "12.27",
            "3. low": "12.07",
            "4. close": "12.08",
            "5. adjusted close": "11.780141843971633",
            "6. volume": "35195740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-02": {
            "1. open": "12.23",
            "2. high": "12.35",
            "3. low": "12.14",
            "4. close": "12.28",
            "5. adjusted close": "11.97517730496454",
            "6. volume": "38952400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-01": {
            "1. open": "12.1",
            "2. high": "12.28",
            "3. low": "12.01",
            "4. close": "12.21",
            "5. adjusted close": "11.906914893617023",
            "6. volume": "41123040",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-29": {
            "1. open": "12.05",
            "2. high": "12.32",
            "3. low": "11.99",
            "4. close": "12.32",
            "5. adjusted close": "12.014184397163122",
            "6. volume": "51141130",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-28": {
            "1. open": "12.11",
            "2. high": "12.15",
            "3. low": "11.97",
            "4. close": "12.04",
            "5. adjusted close": "11.74113475177305",
            "6. volume": "35535430",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-27": {
            "1. open": "12.26",
            "2. high": "12.33",
            "3. low": "12.07",
            "4. close": "12.12",
            "5. adjusted close": "11.819148936170214",
            "6. volume": "37100800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-26": {
            "1. open": "12.3",
            "2. high": "12.43",
            "3. low": "12.18",
            "4. close": "12.26",
            "5. adjusted close": "11.955673758865249",
            "6. volume": "35933090",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-25": {
            "1. open": "12.49",
            "2. high": "12.59",
            "3. low": "12.29",
            "4. close": "12.33",
            "5. adjusted close": "12.023936170212767",
            "6. volume": "32973930",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-22": {
            "1. open": "12.41",
            "2. high": "12.5",
            "3. low": "12.22",
            "4. close": "12.48",
            "5. adjusted close": "12.170212765957448",
            "6. volume": "37408250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-21": {
            "1. open": "12.41",
            "2. high": "12.63",
            "3. low": "12.38",
            "4. close": "12.4",
            "5. adjusted close": "12.092198581560284",
            "6. volume": "43728110",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-20": {
            "1. open": "12.64",
            "2. high": "12.64",
            "3. low": "12.35",
            "4. close": "12.39",
            "5. adjusted close": "12.082446808510639",
            "6. volume": "39838690",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-19": {
            "1. open": "12.67",
            "2. high": "12.79",
            "3. low": "12.57",
            "4. close": "12.64",
            "5. adjusted close": "12.326241134751774",
            "6. volume": "33005690",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-18": {
            "1. open": "12.92",
            "2. high": "12.92",
            "3. low": "12.61",
            "4. close": "12.65",
            "5. adjusted close": "12.335992907801419",
            "6. volume": "49356570",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-15": {
            "1. open": "13.08",
            "2. high": "13.13",
            "3. low": "12.92",
            "4. close": "12.94",
            "5. adjusted close": "12.618794326241135",
            "6. volume": "41253120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-14": {
            "1. open": "13.29",
            "2. high": "13.31",
            "3. low": "13.03",
            "4. close": "13.07",
            "5. adjusted close": "12.745567375886527",
            "6. volume": "46805200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-13": {
            "1. open": "13.4",
            "2. high": "13.44",
            "3. low": "13.28",
            "4. close": "13.3",
            "5. adjusted close": "12.969858156028371",
            "6. volume": "39272220",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-12": {
            "1. open": "13.54",
            "2. high": "13.55",
            "3. low": "13.39",
            "4. close": "13.4",
            "5. adjusted close": "13.067375886524824",
            "6. volume": "41251920",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-11": {
            "1. open": "13.62",
            "2. high": "13.62",
            "3. low": "13.53",
            "4. close": "13.56",
            "5. adjusted close": "13.22340425531915",
            "6. volume": "37990090",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-08": {
            "1. open": "13.57",
            "2. high": "13.71",
            "3. low": "13.51",
            "4. close": "13.64",
            "5. adjusted close": "13.301418439716313",
            "6. volume": "41332070",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-07": {
            "1. open": "13.68",
            "2. high": "13.7",
            "3. low": "13.57",
            "4. close": "13.59",
            "5. adjusted close": "13.252659574468085",
            "6. volume": "36237030",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-06": {
            "1. open": "13.77",
            "2. high": "13.78",
            "3. low": "13.61",
            "4. close": "13.67",
            "5. adjusted close": "13.330673758865249",
            "6. volume": "50499310",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-30": {
            "1. open": "13.94",
            "2. high": "13.97",
            "3. low": "13.75",
            "4. close": "13.78",
            "5. adjusted close": "13.437943262411348",
            "6. volume": "40555910",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-29": {
            "1. open": "13.57",
            "2. high": "13.7",
            "3. low": "13.55",
            "4. close": "13.69",
            "5. adjusted close": "13.35017730496454",
            "6. volume": "34019550",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-28": {
            "1. open": "13.69",
            "2. high": "13.69",
            "3. low": "13.57",
            "4. close": "13.6",
            "5. adjusted close": "13.26241134751773",
            "6. volume": "35322560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-27": {
            "1. open": "13.68",
            "2. high": "13.75",
            "3. low": "13.6",
            "4. close": "13.7",
            "5. adjusted close": "13.359929078014185",
            "6. volume": "31009190",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-24": {
            "1. open": "13.86",
            "2. high": "13.87",
            "3. low": "13.67",
            "4. close": "13.71",
            "5. adjusted close": "13.369680851063832",
            "6. volume": "40294010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-23": {
            "1. open": "13.85",
            "2. high": "13.99",
            "3. low": "13.83",
            "4. close": "13.89",
            "5. adjusted close": "13.545212765957448",
            "6. volume": "41175750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-22": {
            "1. open": "13.85",
            "2. high": "13.85",
            "3. low": "13.75",
            "4. close": "13.83",
            "5. adjusted close": "13.486702127659575",
            "6. volume": "35403080",
            "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": "13.49645390070922",
            "6. volume": "37850520",
            "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": "13.554964539007093",
            "6. volume": "38658130",
            "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": "13.574468085106384",
            "6. volume": "52516990",
            "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": "13.701241134751774",
            "6. volume": "42962520",
            "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": "13.691489361702128",
            "6. volume": "36945490",
            "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": "13.759751773049645",
            "6. volume": "43974780",
            "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": "13.798758865248228",
            "6. volume": "31486450",
            "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": "13.798758865248228",
            "6. volume": "43345150",
            "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": "13.671985815602838",
            "6. volume": "44195570",
            "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": "13.876773049645392",
            "6. volume": "55953550",
            "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": "13.593971631205674",
            "6. volume": "44219240",
            "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": "13.73049645390071",
            "6. volume": "43957140",
            "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": "13.954787234042554",
            "6. volume": "107388370",
            "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": "14.452127659574469",
            "6. volume": "71431150",
            "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": "14.227836879432624",
            "6. volume": "65880330",
            "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": "14.023049645390072",
            "6. volume": "43446400",
            "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": "14.042553191489363",
            "6. volume": "40385240",
            "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": "13.993794326241135",
            "6. volume": "47370930",
            "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": "14.140070921985817",
            "6. volume": "64741290",
            "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": "13.73049645390071",
            "6. volume": "56418910",
            "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": "13.584219858156029",
            "6. volume": "63087720",
            "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": "13.925531914893616",
            "6. volume": "55876500",
            "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": "13.925531914893616",
            "6. volume": "45176080",
            "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": "14.042553191489363",
            "6. volume": "62710620",
            "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": "14.266843971631207",
            "6. volume": "52852540",
            "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": "14.276595744680852",
            "6. volume": "69484170",
            "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": "14.266843971631207",
            "6. volume": "109303660",
            "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": "14.042553191489363",
            "6. volume": "54155280",
            "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": "13.935283687943262",
            "6. volume": "63234320",
            "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": "13.701241134751774",
            "6. volume": "44144230",
            "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": "13.60372340425532",
            "6. volume": "59699440",
            "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": "13.808510638297873",
            "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": "13.789007092198583",
            "6. volume": "66568600",
            "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": "13.398936170212767",
            "6. volume": "74812880",
            "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": "13.73049645390071",
            "6. volume": "62359880",
            "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": "13.925531914893616",
            "6. volume": "60589670",
            "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": "13.974290780141844",
            "6. volume": "39716760",
            "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": "13.945035460992909",
            "6. volume": "46873280",
            "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": "14.052304964539008",
            "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": "14.062056737588653",
            "6. volume": "35460890",
            "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": "13.964539007092199",
            "6. volume": "39131160",
            "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": "14.149822695035462",
            "6. volume": "33577490",
            "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": "14.120567375886527",
            "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": "14.140070921985817",
            "6. volume": "40931650",
            "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": "14.09131205673759",
            "6. volume": "40258570",
            "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": "14.120567375886527",
            "6. volume": "55067110",
            "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": "13.906028368794328",
            "6. volume": "55251010",
            "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": "13.701241134751774",
            "6. volume": "66099990",
            "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": "13.789007092198583",
            "6. volume": "71864540",
            "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": "14.013297872340425",
            "6. volume": "121377400",
            "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": "13.847517730496454",
            "6. volume": "95182530",
            "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": "14.023049645390072",
            "6. volume": "82714530",
            "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": "14.247340425531915",
            "6. volume": "111643010",
            "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": "14.452127659574469",
            "6. volume": "185296110",
            "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": "14.588652482269506",
            "6. volume": "103293520",
            "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": "14.74468085106383",
            "6. volume": "75391390",
            "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": "14.900709219858156",
            "6. volume": "78491580",
            "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": "14.87145390070922",
            "6. volume": "110304480",
            "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": "14.617907801418442",
            "6. volume": "200679230",
            "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": "14.500886524822695",
            "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": "14.705673758865249",
            "6. volume": "128576420",
            "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": "15.10549645390071",
            "6. volume": "105797370",
            "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": "15.037234042553193",
            "6. volume": "61720360",
            "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": "15.017730496453902",
            "6. volume": "71233620",
            "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": "14.988475177304965",
            "6. volume": "45346980",
            "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": "14.920212765957448",
            "6. volume": "57651780",
            "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": "15.154255319148936",
            "6. volume": "68291640",
            "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": "14.881205673758865",
            "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": "14.842198581560286",
            "6. volume": "34461760",
            "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": "14.968971631205674",
            "6. volume": "31057870",
            "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": "14.988475177304965",
            "6. volume": "37078880",
            "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": "15.056737588652483",
            "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": "15.056737588652483",
            "6. volume": "34909270",
            "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": "15.10549645390071",
            "6. volume": "32821290",
            "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": "15.203014184397164",
            "6. volume": "50996240",
            "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": "15.32003546099291",
            "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": "15.095744680851064",
            "6. volume": "39258110",
            "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": "15.261524822695037",
            "6. volume": "45657020",
            "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": "15.271276595744682",
            "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": "15.407801418439718",
            "6. volume": "100237990",
            "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": "15.329787234042554",
            "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": "15.095744680851064",
            "6. volume": "72656450",
            "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": "14.968971631205674",
            "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": "14.773936170212767",
            "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": "14.861702127659575",
            "6. volume": "76618190",
            "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": "15.066489361702128",
            "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": "14.968971631205674",
            "6. volume": "64618440",
            "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": "14.998226950354612",
            "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": "15.134751773049645",
            "6. volume": "100434830",
            "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": "15.08599290780142",
            "6. volume": "178346900",
            "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": "14.598404255319151",
            "6. volume": "45610470",
            "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": "14.49113475177305",
            "6. volume": "29798830",
            "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": "14.49113475177305",
            "6. volume": "31400690",
            "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": "14.549645390070923",
            "6. volume": "41040200",
            "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": "14.422872340425531",
            "6. volume": "41258480",
            "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": "14.335106382978724",
            "6. volume": "55714430",
            "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": "14.647163120567376",
            "6. volume": "58276350",
            "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": "14.920212765957448",
            "6. volume": "44737880",
            "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": "14.998226950354612",
            "6. volume": "61525390",
            "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": "15.271276595744682",
            "6. volume": "29945930",
            "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": "15.417553191489363",
            "6. volume": "27116820",
            "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": "15.524822695035462",
            "6. volume": "43210710",
            "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": "15.271276595744682",
            "6. volume": "57178190",
            "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": "15.505319148936172",
            "6. volume": "38736320",
            "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": "15.680851063829786",
            "6. volume": "42371750",
            "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": "15.573581560283689",
            "6. volume": "37721260",
            "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": "15.485815602836881",
            "6. volume": "41201180",
            "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": "15.505319148936172",
            "6. volume": "54162370",
            "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": "15.573581560283689",
            "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": "15.817375886524822",
            "6. volume": "88008020",
            "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": "16.217198581560282",
            "6. volume": "70753120",
            "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": "16.33421985815603",
            "6. volume": "41617160",
            "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": "16.275709219858157",
            "6. volume": "29916220",
            "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": "16.148936170212767",
            "6. volume": "31038940",
            "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": "16.26595744680851",
            "6. volume": "34644570",
            "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": "16.26595744680851",
            "6. volume": "32431470",
            "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": "16.119680851063833",
            "6. volume": "25989010",
            "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": "16.051418439716315",
            "6. volume": "21658890",
            "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": "16.100177304964543",
            "6. volume": "30576610",
            "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": "16.031914893617024",
            "6. volume": "27864410",
            "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": "15.944148936170215",
            "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": "16.37322695035461",
            "6. volume": "39135750",
            "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": "16.402482269503547",
            "6. volume": "46774720",
            "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": "16.109929078014186",
            "6. volume": "56902080",
            "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": "16.37322695035461",
            "6. volume": "56754280",
            "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": "16.704787234042552",
            "6. volume": "54402530",
            "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": "17.085106382978722",
            "6. volume": "86503760",
            "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": "16.69503546099291",
            "6. volume": "51663360",
            "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": "16.48049645390071",
            "6. volume": "82775480",
            "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": "16.617021276595743",
            "6. volume": "79478940",
            "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": "16.73404255319149",
            "6. volume": "112657030",
            "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": "17.22163120567376",
            "6. volume": "163292650",
            "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": "18.23581560283688",
            "6. volume": "67595510",
            "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": "18.586879432624112",
            "6. volume": "72752760",
            "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": "18.772163120567377",
            "6. volume": "96133550",
            "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": "18.34308510638298",
            "6. volume": "77042100",
            "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": "18.430851063829788",
            "6. volume": "75309290",
            "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": "18.21631205673759",
            "6. volume": "74604510",
            "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": "18.294326241134755",
            "6. volume": "60009050",
            "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": "18.0895390070922",
            "6. volume": "63028100",
            "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": "18.499113475177303",
            "6. volume": "48355840",
            "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": "18.382092198581564",
            "6. volume": "40083210",
            "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": "18.518617021276594",
            "6. volume": "59140960",
            "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": "18.479609929078016",
            "6. volume": "62817310",
            "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": "18.54787234042553",
            "6. volume": "59374350",
            "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": "18.23581560283688",
            "6. volume": "92072740",
            "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": "18.57712765957447",
            "6. volume": "79634210",
            "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": "18.479609929078016",
            "6. volume": "73937750",
            "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": "18.56737588652482",
            "6. volume": "124719360",
            "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": "18.32358156028369",
            "6. volume": "115968340",
            "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": "18.460106382978726",
            "6. volume": "89731830",
            "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": "18.440602836879435",
            "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": "19.16223404255319",
            "6. volume": "166656610",
            "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": "20.020390070921987",
            "6. volume": "138164170",
            "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": "19.708333333333336",
            "6. volume": "98461010",
            "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": "19.308510638297875",
            "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": "19.308510638297875",
            "6. volume": "206880100",
            "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": "17.5531914893617",
            "6. volume": "68151420",
            "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": "17.796985815602838",
            "6. volume": "85363730",
            "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": "17.94326241134752",
            "6. volume": "97763450",
            "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": "17.611702127659573",
            "6. volume": "66114950",
            "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": "17.543439716312058",
            "6. volume": "73356030",
            "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": "17.56294326241135",
            "6. volume": "85876610",
            "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": "17.163120567375888",
            "6. volume": "56067810",
            "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": "16.94858156028369",
            "6. volume": "31233590",
            "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": "16.977836879432626",
            "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": "17.09485815602837",
            "6. volume": "70857090",
            "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": "17.484929078014186",
            "6. volume": "112490670",
            "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": "16.938829787234045",
            "6. volume": "53006230",
            "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": "16.802304964539008",
            "6. volume": "39541130",
            "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": "16.75354609929078",
            "6. volume": "42188470",
            "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": "17.11436170212766",
            "6. volume": "64380920",
            "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": "17.24113475177305",
            "6. volume": "65882090",
            "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": "17.15336879432624",
            "6. volume": "56415220",
            "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": "17.036347517730498",
            "6. volume": "50757090",
            "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": "17.163120567375888",
            "6. volume": "62058800",
            "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": "17.358156028368796",
            "6. volume": "81758240",
            "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": "17.124113475177303",
            "6. volume": "53503020",
            "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": "17.24113475177305",
            "6. volume": "57188320",
            "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": "17.416666666666668",
            "6. volume": "39531130",
            "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": "17.475177304964543",
            "6. volume": "46995900",
            "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": "17.494680851063833",
            "6. volume": "49771870",
            "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": "17.757978723404257",
            "6. volume": "84386720",
            "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": "17.30939716312057",
            "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": "16.607269503546103",
            "6. volume": "51860360",
            "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": "16.68528368794326",
            "6. volume": "42793010",
            "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": "16.802304964539008",
            "6. volume": "35121260",
            "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": "17.036347517730498",
            "6. volume": "43385120",
            "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": "16.909574468085108",
            "6. volume": "58922000",
            "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": "16.636524822695034",
            "6. volume": "87181710",
            "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": "15.875886524822697",
            "6. volume": "24143040",
            "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": "15.70035460992908",
            "6. volume": "27244920",
            "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": "15.651595744680852",
            "6. volume": "18810060",
            "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": "15.641843971631205",
            "6. volume": "19075730",
            "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": "15.651595744680852",
            "6. volume": "25205500",
            "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": "15.797872340425531",
            "6. volume": "26470490",
            "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": "15.680851063829786",
            "6. volume": "30756080",
            "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": "15.193262411347519",
            "6. volume": "14132550",
            "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": "15.14450354609929",
            "6. volume": "21566560",
            "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": "15.203014184397164",
            "6. volume": "17789980",
            "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": "15.37854609929078",
            "6. volume": "20581300",
            "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": "15.573581560283689",
            "6. volume": "16927320",
            "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": "15.719858156028371",
            "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": "15.749113475177305",
            "6. volume": "29074030",
            "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": "15.641843971631205",
            "6. volume": "53361580",
            "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": "15.203014184397164",
            "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": "15.300531914893618",
            "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": "14.949468085106384",
            "6. volume": "38934500",
            "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": "15.037234042553193",
            "6. volume": "29467260",
            "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": "15.007978723404257",
            "6. volume": "38611960",
            "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": "14.881205673758865",
            "6. volume": "100226080",
            "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": "15.807624113475178",
            "6. volume": "22570710",
            "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": "15.827127659574469",
            "6. volume": "28725170",
            "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": "15.778368794326243",
            "6. volume": "21767970",
            "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": "15.895390070921987",
            "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": "16.041666666666668",
            "6. volume": "40889690",
            "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": "16.451241134751776",
            "6. volume": "52504210",
            "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": "16.7145390070922",
            "6. volume": "46398610",
            "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": "16.44148936170213",
            "6. volume": "31663890",
            "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": "16.3927304964539",
            "6. volume": "25608910",
            "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": "16.26595744680851",
            "6. volume": "21667400",
            "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": "16.470744680851066",
            "6. volume": "34881440",
            "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": "16.30496453900709",
            "6. volume": "32144890",
            "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": "16.26595744680851",
            "6. volume": "29346900",
            "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": "16.217198581560282",
            "6. volume": "39567060",
            "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": "16.041666666666668",
            "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": "16.139184397163124",
            "6. volume": "31443080",
            "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": "16.129432624113477",
            "6. volume": "28797500",
            "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": "16.06117021276596",
            "6. volume": "48576880",
            "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": "15.97340425531915",
            "6. volume": "54950120",
            "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": "15.836879432624112",
            "6. volume": "74694710",
            "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": "15.203014184397164",
            "6. volume": "20849810",
            "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": "15.10549645390071",
            "6. volume": "25486170",
            "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": "15.329787234042554",
            "6. volume": "43121110",
            "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": "15.14450354609929",
            "6. volume": "30094820",
            "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": "15.027482269503547",
            "6. volume": "35990740",
            "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": "14.900709219858156",
            "6. volume": "20872050",
            "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": "14.97872340425532",
            "6. volume": "17581460",
            "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": "14.968971631205674",
            "6. volume": "25308210",
            "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": "15.125",
            "6. volume": "45284010",
            "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": "15.35904255319149",
            "6. volume": "63620050",
            "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": "15.037234042553193",
            "6. volume": "29201300",
            "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": "15.115248226950355",
            "6. volume": "49716060",
            "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": "14.783687943262413",
            "6. volume": "47590610",
            "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": "14.676418439716313",
            "6. volume": "63735660",
            "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": "14.822695035460994",
            "6. volume": "72163990",
            "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": "14.25709219858156",
            "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": "13.574468085106384",
            "6. volume": "90024370",
            "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": "15.08599290780142",
            "6. volume": "32234910",
            "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": "15.271276595744682",
            "6. volume": "30502630",
            "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": "15.329787234042554",
            "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": "15.39804964539007",
            "6. volume": "91903760",
            "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": "15.056737588652483",
            "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": "15.10549645390071",
            "6. volume": "33444260",
            "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": "15.017730496453902",
            "6. volume": "31331730",
            "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": "14.87145390070922",
            "6. volume": "31838020",
            "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": "14.910460992907801",
            "6. volume": "56938730",
            "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": "14.939716312056738",
            "6. volume": "37616500",
            "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": "15.203014184397164",
            "6. volume": "28762100",
            "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": "15.222517730496454",
            "6. volume": "40895810",
            "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": "15.310283687943263",
            "6. volume": "42614120",
            "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": "15.183510638297873",
            "6. volume": "35326160",
            "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": "15.212765957446809",
            "6. volume": "51705820",
            "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": "14.939716312056738",
            "6. volume": "57744820",
            "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": "15.261524822695037",
            "6. volume": "53063560",
            "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": "15.339539007092199",
            "6. volume": "101863810",
            "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": "15.836879432624112",
            "6. volume": "39952760",
            "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": "15.99290780141844",
            "6. volume": "47831620",
            "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": "16.236702127659573",
            "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": "16.012411347517734",
            "6. volume": "36562270",
            "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": "16.148936170212767",
            "6. volume": "34971040",
            "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": "16.1781914893617",
            "6. volume": "43572430",
            "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": "16.041666666666668",
            "6. volume": "59707810",
            "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": "16.558510638297875",
            "6. volume": "57230610",
            "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": "16.46099290780142",
            "6. volume": "72560370",
            "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": "16.597517730496456",
            "6. volume": "78352710",
            "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": "16.94858156028369",
            "6. volume": "127685270",
            "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": "17.250886524822697",
            "6. volume": "52547190",
            "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": "17.22163120567376",
            "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": "17.143617021276594",
            "6. volume": "86410560",
            "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": "17.992021276595747",
            "6. volume": "86317460",
            "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": "17.875",
            "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": "18.07003546099291",
            "6. volume": "103002870",
            "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": "17.94326241134752",
            "6. volume": "134717990",
            "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": "18.538120567375888",
            "6. volume": "171853580",
            "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": "17.72872340425532",
            "6. volume": "110357790",
            "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": "17.60195035460993",
            "6. volume": "157098460",
            "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": "16.558510638297875",
            "6. volume": "73223200",
            "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": "16.62677304964539",
            "6. volume": "61927970",
            "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": "16.73404255319149",
            "6. volume": "74809160",
            "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": "16.519503546099294",
            "6. volume": "91187250",
            "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": "15.86613475177305",
            "6. volume": "61237690",
            "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": "15.86613475177305",
            "6. volume": "73363410",
            "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": "16.490248226950357",
            "6. volume": "49628870",
            "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": "16.66578014184397",
            "6. volume": "73257150",
            "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": "16.382978723404257",
            "6. volume": "61248360",
            "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": "16.46099290780142",
            "6. volume": "109677650",
            "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": "15.895390070921987",
            "6. volume": "90167770",
            "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": "16.62677304964539",
            "6. volume": "118605910",
            "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": "15.86613475177305",
            "6. volume": "135152470",
            "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": "16.977836879432626",
            "6. volume": "134117400",
            "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": "17.445921985815605",
            "6. volume": "139189410",
            "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": "18.12854609929078",
            "6. volume": "62482900",
            "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": "17.426418439716315",
            "6. volume": "78238660",
            "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": "17.56294326241135",
            "6. volume": "108053450",
            "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": "18.55762411347518",
            "6. volume": "142480700",
            "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": "20.244680851063833",
            "6. volume": "121839810",
            "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": "20.5177304964539",
            "6. volume": "182909040",
            "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": "19.31826241134752",
            "6. volume": "172346870",
            "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": "18.372340425531917",
            "6. volume": "95376060",
            "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": "18.382092198581564",
            "6. volume": "119824830",
            "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": "18.157801418439718",
            "6. volume": "84834330",
            "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": "17.67996453900709",
            "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": "17.738475177304966",
            "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": "17.875",
            "6. volume": "125708150",
            "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": "18.50886524822695",
            "6. volume": "154321100",
            "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": "17.81648936170213",
            "6. volume": "124822940",
            "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": "17.777482269503547",
            "6. volume": "154266770",
            "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": "18.27482269503546",
            "6. volume": "310795210",
            "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": "16.987588652482273",
            "6. volume": "112793310",
            "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": "17.28014184397163",
            "6. volume": "126049560",
            "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": "17.523936170212767",
            "6. volume": "103571220",
            "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": "17.62145390070922",
            "6. volume": "93570900",
            "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": "17.319148936170215",
            "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": "17.826241134751776",
            "6. volume": "101182020",
            "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": "17.406914893617024",
            "6. volume": "142225190",
            "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": "18.460106382978726",
            "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": "18.52836879432624",
            "6. volume": "223583710",
            "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": "17.143617021276594",
            "6. volume": "112892470",
            "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": "16.997340425531917",
            "6. volume": "142629310",
            "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": "17.484929078014186",
            "6. volume": "219235970",
            "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": "17.914007092198585",
            "6. volume": "173697320",
            "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": "19.01595744680851",
            "6. volume": "307510880",
            "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": "17.533687943262414",
            "6. volume": "240354280",
            "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": "17.826241134751776",
            "6. volume": "212750860",
            "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": "16.724290780141843",
            "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": "16.109929078014186",
            "6. volume": "267626760",
            "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": "17.894503546099294",
            "6. volume": "287884700",
            "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": "16.84131205673759",
            "6. volume": "285097370",
            "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": "16.30496453900709",
            "6. volume": "345733620",
            "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": "16.31471631205674",
            "6. volume": "142180480",
            "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": "14.83244680851064",
            "6. volume": "202762760",
            "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": "13.486702127659575",
            "6. volume": "58658900",
            "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": "13.09663120567376",
            "6. volume": "49075770",
            "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": "13.22340425531915",
            "6. volume": "41589830",
            "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": "12.950354609929079",
            "6. volume": "40659430",
            "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": "12.940602836879433",
            "6. volume": "42644050",
            "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": "12.84308510638298",
            "6. volume": "35886460",
            "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": "12.570035460992909",
            "6. volume": "30198770",
            "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": "12.550531914893616",
            "6. volume": "44980580",
            "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": "12.852836879432624",
            "6. volume": "22218780",
            "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": "12.969858156028371",
            "6. volume": "28092950",
            "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": "13.11613475177305",
            "6. volume": "29340940",
            "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": "13.018617021276595",
            "6. volume": "25856770",
            "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": "12.852836879432624",
            "6. volume": "28770630",
            "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": "13.11613475177305",
            "6. volume": "39536180",
            "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": "12.794326241134751",
            "6. volume": "37643230",
            "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": "12.618794326241135",
            "6. volume": "42688580",
            "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": "12.784574468085106",
            "6. volume": "41972960",
            "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": "12.482269503546101",
            "6. volume": "26755390",
            "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": "12.745567375886527",
            "6. volume": "27607310",
            "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": "12.872340425531915",
            "6. volume": "30858760",
            "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": "13.291666666666668",
            "6. volume": "34868200",
            "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": "13.330673758865249",
            "6. volume": "29933460",
            "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": "13.574468085106384",
            "6. volume": "54663910",
            "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": "13.252659574468085",
            "6. volume": "69300390",
            "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": "14.539893617021278",
            "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": "14.266843971631207",
            "6. volume": "78191870",
            "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": "13.233156028368795",
            "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": "12.891843971631207",
            "6. volume": "36219120",
            "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": "12.248226950354612",
            "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": "11.926418439716313",
            "6. volume": "27100580",
            "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": "11.59485815602837",
            "6. volume": "10120610",
            "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": "11.565602836879433",
            "6. volume": "22415370",
            "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": "11.536347517730498",
            "6. volume": "15827500",
            "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": "11.48758865248227",
            "6. volume": "16165620",
            "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": "11.263297872340427",
            "6. volume": "17780020",
            "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": "11.38031914893617",
            "6. volume": "16280070",
            "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": "11.526595744680852",
            "6. volume": "17006760",
            "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": "11.497340425531915",
            "6. volume": "22961500",
            "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": "11.838652482269504",
            "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": "11.97517730496454",
            "6. volume": "20286280",
            "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": "11.84840425531915",
            "6. volume": "15653680",
            "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": "11.789893617021278",
            "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": "11.926418439716313",
            "6. volume": "17434530",
            "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": "11.86790780141844",
            "6. volume": "24264240",
            "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": "12.248226950354612",
            "6. volume": "29042120",
            "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": "12.238475177304966",
            "6. volume": "13347640",
            "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": "12.238475177304966",
            "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": "12.443262411347519",
            "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": "12.560283687943263",
            "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": "12.677304964539008",
            "6. volume": "16639100",
            "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": "12.35549645390071",
            "6. volume": "17397830",
            "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": "12.52127659574468",
            "6. volume": "14286020",
            "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": "12.560283687943263",
            "6. volume": "19572870",
            "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": "12.765070921985815",
            "6. volume": "22586230",
            "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": "12.75531914893617",
            "6. volume": "20630850",
            "7. dividend amount": "0.3704",
            "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": "12.76438508663515",
            "6. volume": "19279300",
            "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": "12.641103507046548",
            "6. volume": "19171030",
            "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": "12.944565856803106",
            "6. volume": "12577890",
            "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": "13.029914642672136",
            "6. volume": "10781380",
            "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": "13.143713023830845",
            "6. volume": "13641070",
            "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": "13.352343389288478",
            "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": "13.4471753735874",
            "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": "13.513557762596648",
            "6. volume": "20007390",
            "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": "13.769604120203741",
            "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": "13.79805371549342",
            "6. volume": "12945340",
            "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": "13.968751287231482",
            "6. volume": "14706890",
            "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": "13.92133529508202",
            "6. volume": "19729900",
            "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": "13.703221731194494",
            "6. volume": "17682000",
            "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": "13.84546970764288",
            "6. volume": "15159960",
            "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": "13.684255334334711",
            "6. volume": "16843360",
            "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": "13.750637723343958",
            "6. volume": "14174580",
            "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": "13.741154524914066",
            "6. volume": "19035520",
            "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": "13.930818493511913",
            "6. volume": "24571470",
            "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": "14.139448858969546",
            "6. volume": "26502360",
            "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": "14.101516065249974",
            "6. volume": "30877910",
            "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": "14.006684080951052",
            "6. volume": "32215190",
            "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": "14.044616874670622",
            "6. volume": "51953000",
            "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": "13.769604120203741",
            "6. volume": "24047120",
            "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": "13.494591365736863",
            "6. volume": "16168530",
            "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": "13.466141770447186",
            "6. volume": "16048740",
            "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": "13.295444198709122",
            "6. volume": "15784190",
            "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": "13.105780230111275",
            "6. volume": "17456240",
            "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": "12.80231788035472",
            "6. volume": "13699670",
            "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": "12.688519499196012",
            "6. volume": "15543200",
            "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": "12.916116261513427",
            "6. volume": "13008350",
            "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": "12.991981848952566",
            "6. volume": "11689820",
            "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": "13.058364237961813",
            "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": "13.039397841102028",
            "6. volume": "11938040",
            "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": "13.143713023830845",
            "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": "13.143713023830845",
            "6. volume": "12504200",
            "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": "13.077330634821598",
            "6. volume": "12789900",
            "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": "13.219578611269984",
            "6. volume": "12385980",
            "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": "13.238545008129769",
            "6. volume": "15171880",
            "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": "13.276477801849339",
            "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": "13.323893793998801",
            "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": "13.295444198709122",
            "6. volume": "11632230",
            "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": "13.428208976727616",
            "6. volume": "12680260",
            "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": "13.617872945325464",
            "6. volume": "18886490",
            "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": "13.579940151605895",
            "6. volume": "26423730",
            "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": "13.56097375474611",
            "6. volume": "28177550",
            "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": "13.248028206559662",
            "6. volume": "25774250",
            "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": "13.456658572017293",
            "6. volume": "17072100",
            "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": "13.371309786148261",
            "6. volume": "24193310",
            "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": "13.380792984578154",
            "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": "13.409242579867833",
            "6. volume": "14557800",
            "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": "13.437692175157508",
            "6. volume": "16067300",
            "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": "13.52304096102654",
            "6. volume": "20738910",
            "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": "13.655805739045034",
            "6. volume": "35992310",
            "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": "13.342860190858586",
            "6. volume": "20154360",
            "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": "13.494591365736863",
            "6. volume": "16339590",
            "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": "13.39975938143794",
            "6. volume": "11990880",
            "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": "13.361826587718369",
            "6. volume": "18863490",
            "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": "13.63683934218525",
            "6. volume": "20435970",
            "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": "13.456658572017293",
            "6. volume": "15336170",
            "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": "13.4471753735874",
            "6. volume": "27601040",
            "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": "13.684255334334711",
            "6. volume": "13275920",
            "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": "13.722188128054281",
            "6. volume": "14662110",
            "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": "13.674772135904819",
            "6. volume": "18615110",
            "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": "13.769604120203741",
            "6. volume": "19506030",
            "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": "13.655805739045034",
            "6. volume": "20142250",
            "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": "13.712704929624389",
            "6. volume": "13691720",
            "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": "13.84546970764288",
            "6. volume": "18653770",
            "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": "13.84546970764288",
            "6. volume": "18190590",
            "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": "13.854952906072773",
            "6. volume": "18415670",
            "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": "13.817020112353205",
            "6. volume": "17479550",
            "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": "13.79805371549342",
            "6. volume": "18876700",
            "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": "13.807536913923313",
            "6. volume": "27720800",
            "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": "14.03513367624073",
            "6. volume": "37863960",
            "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": "14.092032866820082",
            "6. volume": "35089020",
            "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": "14.490327200875562",
            "6. volume": "25750120",
            "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": "14.414461613436425",
            "6. volume": "19890610",
            "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": "14.35756242285707",
            "6. volume": "20036040",
            "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": "14.167898454259221",
            "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": "14.234280843268468",
            "6. volume": "16571460",
            "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": "14.310146430707608",
            "6. volume": "17463680",
            "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": "14.442911208726102",
            "6. volume": "16190880",
            "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": "14.566192788314702",
            "6. volume": "24492350",
            "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": "14.404978415006532",
            "6. volume": "25181920",
            "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": "14.442911208726102",
            "6. volume": "26810760",
            "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": "14.423944811866317",
            "6. volume": "24380340",
            "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": "14.24376404169836",
            "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": "14.480844002445671",
            "6. volume": "21065270",
            "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": "14.490327200875562",
            "6. volume": "20563740",
            "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": "14.509293597735349",
            "6. volume": "25806830",
            "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": "14.518776796165241",
            "6. volume": "28601030",
            "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": "14.55670958988481",
            "6. volume": "20677530",
            "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": "14.499810399305455",
            "6. volume": "20488010",
            "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": "14.480844002445671",
            "6. volume": "25363550",
            "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": "14.291180033847823",
            "6. volume": "15579000",
            "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": "14.177381652689114",
            "6. volume": "28793700",
            "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": "14.1963480495489",
            "6. volume": "20979020",
            "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": "14.234280843268468",
            "6. volume": "21626070",
            "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": "13.968751287231482",
            "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": "14.082549668390191",
            "6. volume": "14872380",
            "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": "14.129965660539654",
            "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": "14.129965660539654",
            "6. volume": "13536140",
            "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": "13.978234485661375",
            "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": "14.073066469960299",
            "6. volume": "20335380",
            "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": "13.87391930293256",
            "6. volume": "22180920",
            "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": "13.911852096652128",
            "6. volume": "15372700",
            "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": "14.063583271530407",
            "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": "14.139448858969546",
            "6. volume": "18250070",
            "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": "14.205831247978793",
            "6. volume": "15174530",
            "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": "14.224797644838576",
            "6. volume": "12980460",
            "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": "14.224797644838576",
            "6. volume": "16196610",
            "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": "14.234280843268468",
            "6. volume": "16124020",
            "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": "14.39549521657664",
            "6. volume": "29287940",
            "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": "14.1963480495489",
            "6. volume": "18193530",
            "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": "14.205831247978793",
            "6. volume": "16063060",
            "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": "14.186864851119008",
            "6. volume": "22712770",
            "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": "13.99720088252116",
            "6. volume": "22965070",
            "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": "14.120482462109761",
            "6. volume": "14628240",
            "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": "14.016167279380944",
            "6. volume": "22312590",
            "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": "14.129965660539654",
            "6. volume": "14218580",
            "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": "14.082549668390191",
            "6. volume": "14900260",
            "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": "13.968751287231482",
            "6. volume": "21458100",
            "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": "13.87391930293256",
            "6. volume": "20869100",
            "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": "13.79805371549342",
            "6. volume": "25238360",
            "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": "13.826503310783096",
            "6. volume": "34774450",
            "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": "13.665288937474926",
            "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": "13.418725778297725",
            "6. volume": "34883090",
            "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": "13.067847436391705",
            "6. volume": "35155600",
            "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": "13.039397841102028",
            "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": "13.00146504738246",
            "6. volume": "23748170",
            "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": "12.963532253662889",
            "6. volume": "25793410",
            "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": "13.00146504738246",
            "6. volume": "18267200",
            "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": "13.191129015980307",
            "6. volume": "22208720",
            "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": "13.172162619120522",
            "6. volume": "26781310",
            "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": "13.04888103953192",
            "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": "12.811801078784612",
            "6. volume": "22954110",
            "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": "12.517821927457947",
            "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": "12.555754721177518",
            "6. volume": "31746590",
            "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": "12.716969094485687",
            "6. volume": "22390880",
            "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": "12.679036300766118",
            "6. volume": "35340900",
            "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": "12.565237919607409",
            "6. volume": "16634700",
            "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": "12.76438508663515",
            "6. volume": "17749140",
            "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": "12.631620308616656",
            "6. volume": "10485190",
            "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": "12.631620308616656",
            "6. volume": "9496030",
            "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": "12.688519499196012",
            "6. volume": "13831580",
            "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": "12.536788324317733",
            "6. volume": "12375450",
            "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": "12.536788324317733",
            "6. volume": "18259480",
            "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": "12.441956340018807",
            "6. volume": "21877680",
            "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": "12.65058670547644",
            "6. volume": "17574800",
            "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": "12.72645229291558",
            "6. volume": "16882050",
            "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": "12.80231788035472",
            "6. volume": "12174680",
            "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": "12.72645229291558",
            "6. volume": "18821010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-01": {
            "1. open": "13.53",
            "2. high": "13.53",
            "3. low": "13.53",
            "4. close": "13.53",
            "5. adjusted close": "12.830767475644395",
            "6. volume": "0",
            "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": "12.830767475644395",
            "6. volume": "28187110",
            "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": "12.821284277214504",
            "6. volume": "19838700",
            "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": "12.612653911756873",
            "6. volume": "14995710",
            "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": "12.603170713326978",
            "6. volume": "10887340",
            "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": "12.688519499196012",
            "6. volume": "12411970",
            "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": "12.707485896055795",
            "6. volume": "15542350",
            "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": "12.660069903906333",
            "6. volume": "17150140",
            "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": "12.593687514897086",
            "6. volume": "15801910",
            "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": "12.754901888205257",
            "6. volume": "14732700",
            "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": "12.773868285065042",
            "6. volume": "14633150",
            "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": "12.792834681924827",
            "6. volume": "18136730",
            "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": "12.906633063083534",
            "6. volume": "16898940",
            "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": "13.058364237961813",
            "6. volume": "17967730",
            "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": "13.276477801849339",
            "6. volume": "17072030",
            "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": "13.266994603419446",
            "6. volume": "32235420",
            "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": "13.390276183008046",
            "6. volume": "32166020",
            "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": "13.314410595568907",
            "6. volume": "30771160",
            "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": "13.361826587718369",
            "6. volume": "39039830",
            "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": "13.693738532764602",
            "6. volume": "19334240",
            "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": "13.9497848903717",
            "6. volume": "18803880",
            "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": "14.092032866820082",
            "6. volume": "26717480",
            "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": "14.110999263679869",
            "6. volume": "24312760",
            "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": "14.27221363698804",
            "6. volume": "37337880",
            "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": "14.575675986744594",
            "6. volume": "62497030",
            "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": "14.689474367903303",
            "6. volume": "94795390",
            "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": "13.826503310783096",
            "6. volume": "20115750",
            "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": "13.930818493511913",
            "6. volume": "28675430",
            "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": "13.627356143755355",
            "6. volume": "13997870",
            "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": "13.684255334334711",
            "6. volume": "19706910",
            "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": "13.693738532764602",
            "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": "13.731671326484173",
            "6. volume": "20405790",
            "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": "13.579940151605895",
            "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": "13.731671326484173",
            "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": "13.655805739045034",
            "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": "13.693738532764602",
            "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": "13.84546970764288",
            "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": "14.101516065249974",
            "6. volume": "14921330",
            "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": "14.139448858969546",
            "6. volume": "23822900",
            "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": "14.148932057399438",
            "6. volume": "22587480",
            "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": "14.234280843268468",
            "6. volume": "23631820",
            "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": "14.063583271530407",
            "6. volume": "15831970",
            "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": "14.016167279380944",
            "6. volume": "25487570",
            "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": "13.769604120203741",
            "6. volume": "24349330",
            "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": "13.769604120203741",
            "6. volume": "33861960",
            "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": "14.03513367624073",
            "6. volume": "23970590",
            "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": "14.386012018146747",
            "6. volume": "23961450",
            "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": "14.224797644838576",
            "6. volume": "19645680",
            "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": "14.054100073100514",
            "6. volume": "17042710",
            "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": "13.750637723343958",
            "6. volume": "18663860",
            "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": "13.79805371549342",
            "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": "13.84546970764288",
            "6. volume": "18025430",
            "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": "13.978234485661375",
            "6. volume": "24157320",
            "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": "14.39549521657664",
            "6. volume": "18701870",
            "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": "14.291180033847823",
            "6. volume": "11614060",
            "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": "14.338596025997285",
            "6. volume": "13578180",
            "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": "14.338596025997285",
            "6. volume": "16976290",
            "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": "14.386012018146747",
            "6. volume": "23042730",
            "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": "14.054100073100514",
            "6. volume": "13261930",
            "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": "14.148932057399438",
            "6. volume": "16340180",
            "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": "14.1963480495489",
            "6. volume": "17181450",
            "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": "14.03513367624073",
            "6. volume": "11938740",
            "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": "14.073066469960299",
            "6. volume": "11688600",
            "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": "14.092032866820082",
            "6. volume": "14484310",
            "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": "14.1963480495489",
            "6. volume": "14869100",
            "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": "14.281696835417932",
            "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": "14.139448858969546",
            "6. volume": "16021820",
            "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": "14.205831247978793",
            "6. volume": "17292940",
            "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": "14.167898454259221",
            "6. volume": "16290820",
            "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": "14.073066469960299",
            "6. volume": "16151420",
            "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": "13.978234485661375",
            "6. volume": "19405820",
            "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": "14.063583271530407",
            "6. volume": "32437230",
            "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": "14.110999263679869",
            "6. volume": "15936470",
            "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": "14.177381652689114",
            "6. volume": "16908340",
            "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": "14.120482462109761",
            "6. volume": "21079990",
            "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": "13.835986509212988",
            "6. volume": "14250000",
            "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": "13.968751287231482",
            "6. volume": "15012540",
            "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": "14.03513367624073",
            "6. volume": "15652640",
            "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": "13.9497848903717",
            "6. volume": "19976300",
            "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": "13.978234485661375",
            "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": "13.788570517063526",
            "6. volume": "20008290",
            "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": "13.617872945325464",
            "6. volume": "36441060",
            "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": "13.409242579867833",
            "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": "13.56097375474611",
            "6. volume": "26237490",
            "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": "13.494591365736863",
            "6. volume": "30777450",
            "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": "13.314410595568907",
            "6. volume": "18367870",
            "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": "13.229061809699875",
            "6. volume": "15436650",
            "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": "13.248028206559662",
            "6. volume": "14817270",
            "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": "13.314410595568907",
            "6. volume": "19123280",
            "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": "13.248028206559662",
            "6. volume": "14368270",
            "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": "13.47562496887708",
            "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": "13.646322540615142",
            "6. volume": "14796090",
            "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": "13.608389746895572",
            "6. volume": "11709360",
            "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": "13.674772135904819",
            "6. volume": "17862770",
            "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": "13.722188128054281",
            "6. volume": "22291240",
            "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": "14.03513367624073",
            "6. volume": "27231050",
            "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": "14.442911208726102",
            "6. volume": "12084360",
            "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": "14.509293597735349",
            "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": "14.537743193025026",
            "6. volume": "16414690",
            "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": "14.518776796165241",
            "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": "14.509293597735349",
            "6. volume": "19047200",
            "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": "14.480844002445671",
            "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": "14.537743193025026",
            "6. volume": "22355150",
            "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": "14.55670958988481",
            "6. volume": "29647050",
            "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": "14.689474367903303",
            "6. volume": "57298610",
            "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": "14.386012018146747",
            "6. volume": "62972100",
            "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": "13.864436104502666",
            "6. volume": "39347270",
            "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": "13.655805739045034",
            "6. volume": "15168870",
            "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": "13.703221731194494",
            "6. volume": "29033150",
            "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": "13.494591365736863",
            "6. volume": "12820850",
            "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": "13.437692175157508",
            "6. volume": "13321470",
            "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": "13.342860190858586",
            "6. volume": "14098760",
            "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": "13.542007357886325",
            "6. volume": "17783420",
            "7. dividend amount": "0.3371",
            "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": "13.414991109193616",
            "6. volume": "17275710",
            "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": "13.303817149725159",
            "6. volume": "10293980",
            "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": "13.350139632837017",
            "6. volume": "12740280",
            "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": "13.387197619326502",
            "6. volume": "15186190",
            "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": "13.37793312270413",
            "6. volume": "17171140",
            "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": "13.470578088927843",
            "6. volume": "21191370",
            "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": "13.266759163235674",
            "6. volume": "17005140",
            "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": "13.350139632837017",
            "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": "13.37793312270413",
            "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": "13.31308164634753",
            "6. volume": "15076140",
            "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": "13.387197619326502",
            "6. volume": "25240780",
            "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": "13.22970117674619",
            "6. volume": "17864740",
            "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": "13.127791713900105",
            "6. volume": "13213960",
            "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": "13.109262720655364",
            "6. volume": "13679480",
            "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": "13.09073372741062",
            "6. volume": "14250070",
            "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": "13.044411244298765",
            "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": "13.007353257809278",
            "6. volume": "20701780",
            "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": "13.053675740921136",
            "6. volume": "16773520",
            "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": "13.08146923078825",
            "6. volume": "12231810",
            "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": "13.109262720655364",
            "6. volume": "19506180",
            "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": "13.035146747676393",
            "6. volume": "51788740",
            "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": "13.099998224032992",
            "6. volume": "26453350",
            "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": "13.007353257809278",
            "6. volume": "37957360",
            "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": "12.905443794963194",
            "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": "12.849856815228966",
            "6. volume": "19228690",
            "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": "12.785005338872368",
            "6. volume": "24776280",
            "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": "12.608979903047313",
            "6. volume": "13232790",
            "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": "12.451483460467001",
            "6. volume": "12914420",
            "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": "12.479276950334116",
            "6. volume": "14579940",
            "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": "12.608979903047313",
            "6. volume": "14142010",
            "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": "12.636773392914428",
            "6. volume": "19220290",
            "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": "12.497805943578859",
            "6. volume": "14956400",
            "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": "12.43295446722226",
            "6. volume": "12098260",
            "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": "12.525599433445972",
            "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": "12.488541446956487",
            "6. volume": "24440320",
            "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": "12.229135541530091",
            "6. volume": "16391430",
            "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": "12.247664534774835",
            "6. volume": "22349890",
            "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": "12.414425473977518",
            "6. volume": "22071250",
            "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": "12.655302386159171",
            "6. volume": "13663390",
            "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": "12.72941835913814",
            "6. volume": "16440040",
            "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": "12.673831379403913",
            "6. volume": "23203470",
            "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": "12.79426983549474",
            "6. volume": "19272820",
            "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": "12.914708291585566",
            "6. volume": "15892140",
            "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": "12.94250178145268",
            "6. volume": "12947740",
            "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": "13.035146747676393",
            "6. volume": "18474020",
            "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": "12.979559767942165",
            "6. volume": "15664150",
            "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": "13.09073372741062",
            "6. volume": "26082850",
            "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": "13.211172183501446",
            "6. volume": "35347050",
            "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": "13.007353257809278",
            "6. volume": "32680160",
            "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": "12.988824264564537",
            "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": "12.831327821984225",
            "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": "12.923972788207937",
            "6. volume": "22594430",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-03": {
            "1. open": "14.12",
            "2. high": "14.12",
            "3. low": "14.12",
            "4. close": "14.12",
            "5. adjusted close": "13.08146923078825",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-02": {
            "1. open": "14.12",
            "2. high": "14.12",
            "3. low": "14.12",
            "4. close": "14.12",
            "5. adjusted close": "13.08146923078825",
            "6. volume": "0",
            "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": "13.08146923078825",
            "6. volume": "18938400",
            "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": "12.94250178145268",
            "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": "12.79426983549474",
            "6. volume": "15334100",
            "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": "12.775740842249997",
            "6. volume": "19048930",
            "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": "12.840592318606596",
            "6. volume": "17602560",
            "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": "12.905443794963194",
            "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": "13.192643190256705",
            "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": "13.303817149725159",
            "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": "13.479842585550214",
            "6. volume": "20133990",
            "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": "13.405726612571245",
            "6. volume": "20812470",
            "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": "13.211172183501446",
            "6. volume": "16362670",
            "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": "13.155585203767219",
            "6. volume": "16536000",
            "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": "13.127791713900105",
            "6. volume": "14975140",
            "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": "13.146320707144847",
            "6. volume": "15087860",
            "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": "13.183378693634333",
            "6. volume": "13481980",
            "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": "13.266759163235674",
            "6. volume": "11614900",
            "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": "13.257494666613304",
            "6. volume": "11479380",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-05": {
            "1. open": "14.48",
            "2. high": "14.48",
            "3. low": "14.48",
            "4. close": "14.48",
            "5. adjusted close": "13.414991109193616",
            "6. volume": "0",
            "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": "13.414991109193616",
            "6. volume": "18819210",
            "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": "13.31308164634753",
            "6. volume": "16927870",
            "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": "13.303817149725159",
            "6. volume": "13075070",
            "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": "13.294552653102789",
            "6. volume": "14395440",
            "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": "13.201907686879077",
            "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": "13.220436680123818",
            "6. volume": "13949880",
            "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": "13.183378693634333",
            "6. volume": "15433450",
            "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": "13.211172183501446",
            "6. volume": "13556670",
            "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": "13.257494666613304",
            "6. volume": "11124700",
            "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": "13.23896567336856",
            "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": "13.155585203767219",
            "6. volume": "16428110",
            "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": "13.137056210522477",
            "6. volume": "13573480",
            "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": "13.164849700389592",
            "6. volume": "21373050",
            "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": "13.127791713900105",
            "6. volume": "19209560",
            "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": "13.072204734165878",
            "6. volume": "15341280",
            "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": "13.016617754431651",
            "6. volume": "25840310",
            "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": "13.072204734165878",
            "6. volume": "31349200",
            "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": "13.211172183501446",
            "6. volume": "58286620",
            "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": "13.831893457200323",
            "6. volume": "19014710",
            "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": "13.980125403158263",
            "6. volume": "12912740",
            "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": "14.02644788627012",
            "6. volume": "32114690",
            "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": "14.082034866004348",
            "6. volume": "16617690",
            "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": "14.156150838983317",
            "6. volume": "14793440",
            "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": "14.09129936262672",
            "6. volume": "15838250",
            "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": "14.072770369381976",
            "6. volume": "23813420",
            "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": "13.924538423424035",
            "6. volume": "17016440",
            "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": "13.794835470710838",
            "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": "13.859686947067438",
            "6. volume": "13153960",
            "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": "14.02644788627012",
            "6. volume": "13859480",
            "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": "14.01718338964775",
            "6. volume": "15818800",
            "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": "14.09129936262672",
            "6. volume": "29834010",
            "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": "13.896744933556922",
            "6. volume": "23222640",
            "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": "13.618810034885783",
            "6. volume": "16333410",
            "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": "13.720719497731869",
            "6. volume": "28945720",
            "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": "13.850422450445064",
            "6. volume": "15544470",
            "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": "13.822628960577951",
            "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": "13.785570974088467",
            "6. volume": "17319470",
            "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": "13.73924849097661",
            "6. volume": "11659760",
            "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": "13.80409996733321",
            "6. volume": "12185640",
            "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": "13.757777484221352",
            "6. volume": "10479550",
            "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": "13.80409996733321",
            "6. volume": "13210950",
            "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": "13.757777484221352",
            "6. volume": "15767240",
            "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": "13.748512987598982",
            "6. volume": "19733220",
            "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": "13.859686947067438",
            "6. volume": "40541420",
            "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": "14.072770369381976",
            "6. volume": "21103700",
            "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": "13.915273926801664",
            "6. volume": "18961230",
            "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": "13.915273926801664",
            "6. volume": "31335020",
            "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": "13.748512987598982",
            "6. volume": "14846040",
            "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": "13.66513251799764",
            "6. volume": "13651400",
            "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": "13.637339028130526",
            "6. volume": "12265980",
            "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": "13.646603524752898",
            "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": "13.618810034885783",
            "6. volume": "25178930",
            "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": "13.4520490956831",
            "6. volume": "16146080",
            "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": "13.322346142969904",
            "6. volume": "16092570",
            "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": "13.368668626081758",
            "6. volume": "15195790",
            "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": "13.424255605815986",
            "6. volume": "25310860",
            "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": "13.414991109193616",
            "6. volume": "15812720",
            "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": "13.405726612571245",
            "6. volume": "16946440",
            "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": "13.405726612571245",
            "6. volume": "19455300",
            "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": "13.350139632837017",
            "6. volume": "12575630",
            "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": "13.350139632837017",
            "6. volume": "17267390",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-02": {
            "1. open": "14.41",
            "2. high": "14.41",
            "3. low": "14.41",
            "4. close": "14.41",
            "5. adjusted close": "13.350139632837017",
            "6. volume": "0",
            "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": "13.350139632837017",
            "6. volume": "12051970",
            "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": "13.276023659858046",
            "6. volume": "16359910",
            "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": "13.553958558529185",
            "6. volume": "12270550",
            "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": "13.674397014620011",
            "6. volume": "8882290",
            "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": "13.628074531508156",
            "6. volume": "7889810",
            "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": "13.59101654501867",
            "6. volume": "11575520",
            "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": "13.683661511242383",
            "6. volume": "12401350",
            "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": "13.609545538263411",
            "6. volume": "10560430",
            "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": "13.637339028130526",
            "6. volume": "21113360",
            "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": "13.924538423424035",
            "6. volume": "24280970",
            "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": "14.128357349116204",
            "6. volume": "18632710",
            "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": "14.01718338964775",
            "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": "14.02644788627012",
            "6. volume": "11757740",
            "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": "13.998654396403005",
            "6. volume": "13638170",
            "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": "13.933802920046407",
            "6. volume": "15542400",
            "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": "14.119092852493832",
            "6. volume": "20482880",
            "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": "14.119092852493832",
            "6. volume": "14862070",
            "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": "14.109828355871462",
            "6. volume": "20689500",
            "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": "14.165415335605688",
            "6. volume": "24782580",
            "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": "14.137621845738575",
            "6. volume": "25035390",
            "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": "13.961596409913522",
            "6. volume": "37415350",
            "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": "14.063505872759604",
            "6. volume": "62628250",
            "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": "13.683661511242383",
            "6. volume": "35325830",
            "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": "13.303817149725159",
            "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": "13.572487551773927",
            "6. volume": "18173550",
            "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": "13.4520490956831",
            "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": "13.479842585550214",
            "6. volume": "23613630",
            "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": "13.368668626081758",
            "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": "13.303817149725159",
            "6. volume": "17393130",
            "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": "13.350139632837017",
            "6. volume": "16448090",
            "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": "13.44278459906073",
            "6. volume": "15402050",
            "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": "13.479842585550214",
            "6. volume": "16305400",
            "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": "13.507636075417329",
            "6. volume": "24477100",
            "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": "13.331610639592274",
            "6. volume": "27649470",
            "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": "13.44278459906073",
            "6. volume": "27642000",
            "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": "13.201907686879077",
            "6. volume": "14594140",
            "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": "13.22970117674619",
            "6. volume": "12817220",
            "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": "13.331610639592274",
            "6. volume": "17276090",
            "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": "13.44278459906073",
            "6. volume": "18266340",
            "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": "13.433520102438358",
            "6. volume": "26251650",
            "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": "13.127791713900105",
            "6. volume": "14820290",
            "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": "13.276023659858046",
            "6. volume": "27968510",
            "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": "13.072204734165878",
            "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": "12.738682855760512",
            "6. volume": "20048680",
            "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": "13.007353257809278",
            "6. volume": "18852290",
            "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": "13.276023659858046",
            "6. volume": "15774990",
            "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": "13.118527217277734",
            "6. volume": "15253520",
            "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": "13.146320707144847",
            "6. volume": "19739310",
            "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": "12.886914801718452",
            "6. volume": "22046800",
            "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": "13.164849700389592",
            "6. volume": "11925150",
            "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": "13.294552653102789",
            "6. volume": "14810270",
            "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": "13.331610639592274",
            "6. volume": "15550180",
            "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": "13.59101654501867",
            "6. volume": "15813470",
            "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": "13.628074531508156",
            "6. volume": "16553030",
            "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": "13.489107082172586",
            "6. volume": "26146090",
            "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": "13.146320707144847",
            "6. volume": "19479780",
            "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": "13.294552653102789",
            "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": "13.118527217277734",
            "6. volume": "10430300",
            "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": "13.155585203767219",
            "6. volume": "12135160",
            "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": "13.248230169990933",
            "6. volume": "12980350",
            "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": "13.220436680123818",
            "6. volume": "13668280",
            "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": "13.424255605815986",
            "6. volume": "11950640",
            "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": "13.572487551773927",
            "6. volume": "11825640",
            "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": "13.479842585550214",
            "6. volume": "13712970",
            "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": "13.683661511242383",
            "6. volume": "11899230",
            "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": "13.720719497731869",
            "6. volume": "8861730",
            "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": "13.822628960577951",
            "6. volume": "15072580",
            "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": "13.794835470710838",
            "6. volume": "18517980",
            "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": "13.906009430179292",
            "6. volume": "13846400",
            "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": "13.915273926801664",
            "6. volume": "23014030",
            "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": "14.211737818717545",
            "6. volume": "16272580",
            "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": "14.304382784941257",
            "6. volume": "18702040",
            "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": "14.498937214011056",
            "6. volume": "18117860",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-12": {
            "1. open": "15.48",
            "2. high": "15.48",
            "3. low": "15.48",
            "4. close": "15.48",
            "5. adjusted close": "14.341440771430744",
            "6. volume": "0",
            "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": "14.341440771430744",
            "6. volume": "17835290",
            "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": "14.221002315339916",
            "6. volume": "11702800",
            "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": "14.267324798451774",
            "6. volume": "15346000",
            "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": "14.285853791696516",
            "6. volume": "20930630",
            "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": "14.09129936262672",
            "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": "14.137621845738575",
            "6. volume": "13682160",
            "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": "14.174679832228062",
            "6. volume": "18675890",
            "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": "14.332176274808372",
            "6. volume": "27916190",
            "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": "14.341440771430744",
            "6. volume": "20894360",
            "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": "14.359969764675487",
            "6. volume": "33675590",
            "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": "14.712020636325596",
            "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": "14.989955534996733",
            "6. volume": "16426980",
            "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": "14.795401105926937",
            "6. volume": "22711050",
            "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": "15.091864997842816",
            "6. volume": "20999100",
            "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": "15.2586259370455",
            "6. volume": "27478480",
            "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": "15.073336004598074",
            "6. volume": "15723890",
            "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": "15.156716474199415",
            "6. volume": "17169920",
            "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": "15.34200640664684",
            "6. volume": "25223090",
            "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": "15.175245467444158",
            "6. volume": "19692430",
            "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": "15.138187480954674",
            "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": "15.18450996406653",
            "6. volume": "15739990",
            "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": "15.156716474199415",
            "6. volume": "29146250",
            "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": "14.97142654175199",
            "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": "14.97142654175199",
            "6. volume": "14990330",
            "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": "15.008484528241475",
            "6. volume": "23170620",
            "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": "14.897310568773019",
            "6. volume": "20220960",
            "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": "14.74907862281508",
            "6. volume": "21479040",
            "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": "14.721285132947967",
            "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": "14.702756139703222",
            "6. volume": "42038770",
            "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": "15.175245467444158",
            "6. volume": "30953120",
            "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": "14.999220031619105",
            "6. volume": "26833660",
            "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": "14.897310568773019",
            "6. volume": "22658920",
            "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": "14.82319459579405",
            "6. volume": "17068900",
            "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": "14.88804607215065",
            "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": "14.82319459579405",
            "6. volume": "26568090",
            "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": "15.119658487709932",
            "6. volume": "21420210",
            "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": "15.008484528241475",
            "6. volume": "26542440",
            "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": "15.230832447178388",
            "6. volume": "35967520",
            "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": "15.434651372870555",
            "6. volume": "28366280",
            "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": "15.536560835716639",
            "6. volume": "38979080",
            "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": "14.943633051884875",
            "6. volume": "45908120",
            "7. dividend amount": "0.6820",
            "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": "15.16407208334261",
            "6. volume": "40687830",
            "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": "15.332956825185232",
            "6. volume": "33805070",
            "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": "15.332956825185232",
            "6. volume": "42431730",
            "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": "15.492952896404555",
            "6. volume": "102799790",
            "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": "16.497372676836978",
            "6. volume": "150165990",
            "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": "15.617394285130697",
            "6. volume": "51826610",
            "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": "15.244070118952273",
            "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": "15.386288848925005",
            "6. volume": "44560090",
            "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": "15.306290813315343",
            "6. volume": "44995720",
            "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": "15.519618908274444",
            "6. volume": "45814760",
            "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": "15.830722380089794",
            "6. volume": "31511130",
            "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": "15.92849775694605",
            "6. volume": "66610520",
            "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": "16.657368748056303",
            "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": "16.36404261748754",
            "6. volume": "49682600",
            "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": "16.168491863775035",
            "6. volume": "42599890",
            "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": "16.319599264371064",
            "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": "15.608505614507399",
            "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": "15.8218337094665",
            "6. volume": "24755600",
            "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": "15.937386427569345",
            "6. volume": "26147170",
            "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": "15.901831745076162",
            "6. volume": "39364160",
            "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": "15.884054403829571",
            "6. volume": "43071900",
            "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": "16.22182388751481",
            "6. volume": "80651460",
            "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": "16.248489899384698",
            "6. volume": "70199240",
            "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": "15.67072630887047",
            "6. volume": "44047200",
            "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": "15.599616943884106",
            "6. volume": "41498490",
            "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": "15.20851543645909",
            "6. volume": "32538170",
            "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": "15.492952896404555",
            "6. volume": "34636170",
            "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": "15.31517948393864",
            "6. volume": "47389560",
            "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": "15.688503650117061",
            "6. volume": "47003480",
            "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": "15.77739035635002",
            "6. volume": "48013600",
            "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": "15.69739232074036",
            "6. volume": "63524600",
            "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": "15.279624801445458",
            "6. volume": "28460620",
            "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": "15.377400178301711",
            "6. volume": "32375550",
            "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": "15.22629277770568",
            "6. volume": "28633070",
            "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": "15.306290813315343",
            "6. volume": "30344900",
            "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": "15.412954860794894",
            "6. volume": "44047780",
            "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": "15.297402142692048",
            "6. volume": "98972520",
            "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": "15.235181448328978",
            "6. volume": "48911390",
            "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": "14.932966647136922",
            "6. volume": "46125830",
            "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": "14.692972540307936",
            "6. volume": "38459760",
            "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": "14.648529187191457",
            "6. volume": "52100750",
            "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": "14.666306528438048",
            "6. volume": "59468910",
            "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": "14.381869068492582",
            "6. volume": "55194470",
            "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": "14.755193234671006",
            "6. volume": "66259150",
            "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": "14.044099584807343",
            "6. volume": "28879070",
            "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": "14.212984326649963",
            "6. volume": "41818130",
            "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": "14.11520894979371",
            "6. volume": "39076120",
            "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": "14.186318314780076",
            "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": "14.524087798465315",
            "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": "14.74630456404771",
            "6. volume": "61895350",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-04": {
            "1. open": "15.95",
            "2. high": "15.95",
            "3. low": "15.95",
            "4. close": "15.95",
            "5. adjusted close": "14.177429644156778",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-03": {
            "1. open": "15.95",
            "2. high": "15.95",
            "3. low": "15.95",
            "4. close": "15.95",
            "5. adjusted close": "14.177429644156778",
            "6. volume": "0",
            "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": "14.177429644156778",
            "6. volume": "37079570",
            "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": "13.715218771745398",
            "6. volume": "30271790",
            "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": "13.457447323669822",
            "6. volume": "32330370",
            "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": "13.386337958683455",
            "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": "13.786328136731765",
            "6. volume": "34611180",
            "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": "14.408535080362471",
            "6. volume": "19042360",
            "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": "14.399646409739173",
            "6. volume": "26345510",
            "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": "14.675195199061344",
            "6. volume": "20841240",
            "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": "14.87074595277385",
            "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": "15.066296706486357",
            "6. volume": "32905820",
            "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": "14.977410000253402",
            "6. volume": "39493350",
            "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": "14.666306528438048",
            "6. volume": "22634600",
            "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": "14.497421786595426",
            "6. volume": "18067890",
            "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": "14.692972540307936",
            "6. volume": "24071780",
            "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": "14.559642480958496",
            "6. volume": "41013400",
            "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": "15.057408035863062",
            "6. volume": "27874260",
            "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": "15.039630694616472",
            "6. volume": "25811400",
            "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": "15.155183412719316",
            "6. volume": "26907010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-05": {
            "1. open": "17.05",
            "2. high": "17.05",
            "3. low": "17.05",
            "4. close": "17.05",
            "5. adjusted close": "15.155183412719316",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-04": {
            "1. open": "17.05",
            "2. high": "17.05",
            "3. low": "17.05",
            "4. close": "17.05",
            "5. adjusted close": "15.155183412719316",
            "6. volume": "0",
            "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": "15.155183412719316",
            "6. volume": "27080490",
            "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": "15.110740059602836",
            "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": "15.066296706486357",
            "6. volume": "28128480",
            "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": "14.888523294020443",
            "6. volume": "15176160",
            "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": "15.084074047732948",
            "6. volume": "31543180",
            "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": "15.092962718356246",
            "6. volume": "21972120",
            "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": "15.217404107082388",
            "6. volume": "15245110",
            "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": "15.297402142692048",
            "6. volume": "20834750",
            "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": "15.386288848925005",
            "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": "15.279624801445458",
            "6. volume": "31040490",
            "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": "15.528507578897738",
            "6. volume": "32113560",
            "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": "15.457398213911373",
            "6. volume": "36214120",
            "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": "15.341845495808528",
            "6. volume": "47643010",
            "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": "15.092962718356246",
            "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": "15.8218337094665",
            "6. volume": "22555620",
            "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": "15.955163768815936",
            "6. volume": "33675950",
            "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": "16.09738249878867",
            "6. volume": "42578540",
            "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": "15.812945038843203",
            "6. volume": "50259900",
            "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": "15.804056368219909",
            "6. volume": "51355460",
            "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": "16.28404458187788",
            "6. volume": "35666520",
            "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": "16.57737071244664",
            "6. volume": "51030430",
            "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": "16.4529293237205",
            "6. volume": "29910230",
            "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": "16.355153946864245",
            "6. volume": "22828300",
            "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": "16.355153946864245",
            "6. volume": "33401630",
            "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": "16.09738249878867",
            "6. volume": "33321420",
            "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": "16.32848793499436",
            "6. volume": "34338120",
            "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": "16.292933252501175",
            "6. volume": "43263300",
            "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": "16.657368748056303",
            "6. volume": "39423800",
            "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": "16.408485970604023",
            "6. volume": "47246950",
            "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": "16.737366783665966",
            "6. volume": "25402590",
            "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": "16.799587478029036",
            "6. volume": "28717500",
            "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": "16.77292146615915",
            "6. volume": "24646860",
            "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": "16.870696843015402",
            "6. volume": "30424810",
            "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": "16.71070077179608",
            "6. volume": "26644610",
            "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": "16.71070077179608",
            "6. volume": "35116730",
            "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": "16.959583549248357",
            "6. volume": "33766650",
            "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": "16.995138231741546",
            "6. volume": "36036150",
            "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": "17.06624759672791",
            "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": "16.977360890494953",
            "6. volume": "25018120",
            "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": "16.826253489898924",
            "6. volume": "29912160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-04": {
            "1. open": "18.66",
            "2. high": "18.66",
            "3. low": "18.66",
            "4. close": "18.66",
            "5. adjusted close": "16.586259383069937",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-03": {
            "1. open": "18.66",
            "2. high": "18.66",
            "3. low": "18.66",
            "4. close": "18.66",
            "5. adjusted close": "16.586259383069937",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-02": {
            "1. open": "18.66",
            "2. high": "18.66",
            "3. low": "18.66",
            "4. close": "18.66",
            "5. adjusted close": "16.586259383069937",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-01": {
            "1. open": "18.66",
            "2. high": "18.66",
            "3. low": "18.66",
            "4. close": "18.66",
            "5. adjusted close": "16.586259383069937",
            "6. volume": "0",
            "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": "16.586259383069937",
            "6. volume": "30901880",
            "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": "16.737366783665966",
            "6. volume": "31912780",
            "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": "17.012915572988135",
            "6. volume": "21255320",
            "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": "16.94180620800177",
            "6. volume": "36233230",
            "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": "17.350685056673374",
            "6. volume": "27195230",
            "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": "17.555124481009177",
            "6. volume": "35979260",
            "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": "17.839561940954642",
            "6. volume": "31656120",
            "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": "17.812895929084753",
            "6. volume": "36670720",
            "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": "17.892893964694416",
            "6. volume": "29836240",
            "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": "17.768452575968276",
            "6. volume": "31192120",
            "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": "17.61734517537225",
            "6. volume": "46785100",
            "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": "17.884005294071123",
            "6. volume": "37716080",
            "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": "18.10622205965352",
            "6. volume": "47645030",
            "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": "18.05289003591374",
            "6. volume": "47246590",
            "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": "18.443991543338758",
            "6. volume": "28113450",
            "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": "18.363993507729095",
            "6. volume": "34040950",
            "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": "18.319550154612614",
            "6. volume": "38639240",
            "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": "18.62176495580467",
            "6. volume": "50837770",
            "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": "18.390659519598984",
            "6. volume": "34116690",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-03": {
            "1. open": "20.63",
            "2. high": "20.63",
            "3. low": "20.63",
            "4. close": "20.63",
            "5. adjusted close": "18.337327495859206",
            "6. volume": "0",
            "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": "18.337327495859206",
            "6. volume": "16818580",
            "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": "18.24844078962625",
            "6. volume": "21760820",
            "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": "18.301772813366025",
            "6. volume": "27501360",
            "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": "18.52398957894842",
            "6. volume": "26570960",
            "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": "18.49732356707853",
            "6. volume": "19154960",
            "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": "18.301772813366025",
            "6. volume": "21158100",
            "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": "18.506212237701828",
            "6. volume": "23285310",
            "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": "18.3551048371058",
            "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": "18.550655590818305",
            "6. volume": "28285630",
            "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": "18.301772813366025",
            "6. volume": "34782910",
            "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": "18.62176495580467",
            "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": "18.94175709824332",
            "6. volume": "31420720",
            "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": "18.781761027023997",
            "6. volume": "25945170",
            "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": "18.906202415750137",
            "6. volume": "48662990",
            "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": "19.315081264421742",
            "6. volume": "45219710",
            "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": "19.4039679706547",
            "6. volume": "61872280",
            "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": "19.368413288161516",
            "6. volume": "109707700",
            "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": "18.60398761455808",
            "6. volume": "55347710",
            "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": "18.54176692019501",
            "6. volume": "65949500",
            "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": "17.999558012173967",
            "6. volume": "34394430",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-03": {
            "1. open": "20.52",
            "2. high": "20.52",
            "3. low": "20.52",
            "4. close": "20.52",
            "5. adjusted close": "18.239552119002955",
            "6. volume": "43173560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-02": {
            "1. open": "20.59",
            "2. high": "20.59",
            "3. low": "20.59",
            "4. close": "20.59",
            "5. adjusted close": "18.301772813366025",
            "6. volume": "49397550",
            "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": "17.946225988434193",
            "6. volume": "27041970",
            "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": "17.732897893475094",
            "6. volume": "36874250",
            "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": "17.857339282201234",
            "6. volume": "33193330",
            "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": "17.919559976564305",
            "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": "18.275106801496136",
            "6. volume": "35102520",
            "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": "18.31066148398932",
            "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": "18.701762991414334",
            "6. volume": "61000820",
            "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": "18.5595442614416",
            "6. volume": "60975810",
            "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": "18.381770848975687",
            "6. volume": "51402330",
            "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": "18.346216166482503",
            "6. volume": "42309520",
            "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": "18.452880213962054",
            "6. volume": "55125230",
            "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": "18.328438825235914",
            "6. volume": "51011320",
            "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": "18.790649697647293",
            "6. volume": "62184580",
            "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": "19.00397779260639",
            "6. volume": "62363340",
            "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": "18.950645768866618",
            "6. volume": "71644050",
            "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": "19.039532475099577",
            "6. volume": "87072490",
            "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": "19.697294101223463",
            "6. volume": "93392710",
            "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": "20.452831104203607",
            "6. volume": "171533550",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-05": {
            "1. open": "20.66",
            "2. high": "20.66",
            "3. low": "20.66",
            "4. close": "20.66",
            "5. adjusted close": "18.363993507729095",
            "6. volume": "170185430",
            "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": "18.363993507729095",
            "6. volume": "39299830",
            "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": "17.946225988434193",
            "6. volume": "28000280",
            "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": "17.97289200030408",
            "6. volume": "57593100",
            "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": "17.750675234721683",
            "6. volume": "39246990",
            "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": "18.026224024043856",
            "6. volume": "40930670",
            "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": "17.63512251661884",
            "6. volume": "47337840",
            "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": "18.11511073027681",
            "6. volume": "41806410",
            "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": "18.426214202092165",
            "6. volume": "45700160",
            "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": "18.639542297051264",
            "6. volume": "42446430",
            "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": "18.630653626427968",
            "6. volume": "34754980",
            "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": "18.64843096767456",
            "6. volume": "41805240",
            "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": "18.64843096767456",
            "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": "18.630653626427968",
            "6. volume": "46253590",
            "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": "18.67509697954445",
            "6. volume": "53739440",
            "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": "18.506212237701828",
            "6. volume": "50987830",
            "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": "18.26621813087284",
            "6. volume": "51403590",
            "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": "17.999558012173967",
            "6. volume": "56374720",
            "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": "17.377351068543263",
            "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": "17.564013151632476",
            "6. volume": "27787630",
            "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": "17.377351068543263",
            "6. volume": "29928660",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-07": {
            "1. open": "19.08",
            "2. high": "19.08",
            "3. low": "19.08",
            "4. close": "19.08",
            "5. adjusted close": "16.959583549248357",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-06": {
            "1. open": "19.08",
            "2. high": "19.08",
            "3. low": "19.08",
            "4. close": "19.08",
            "5. adjusted close": "16.959583549248357",
            "6. volume": "0",
            "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": "16.959583549248357",
            "6. volume": "26037160",
            "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": "17.06624759672791",
            "6. volume": "36153150",
            "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": "17.35957372729667",
            "6. volume": "24064310",
            "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": "17.537347139762588",
            "6. volume": "35815680",
            "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": "17.492903786646107",
            "6. volume": "30864320",
            "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": "17.795118587838164",
            "6. volume": "30195750",
            "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": "17.732897893475094",
            "6. volume": "25915210",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-21": {
            "1. open": "20.11",
            "2. high": "20.11",
            "3. low": "20.11",
            "4. close": "20.11",
            "5. adjusted close": "17.875116623447827",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-20": {
            "1. open": "20.11",
            "2. high": "20.11",
            "3. low": "20.11",
            "4. close": "20.11",
            "5. adjusted close": "17.875116623447827",
            "6. volume": "0",
            "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": "17.875116623447827",
            "6. volume": "28265070",
            "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": "17.786229917214868",
            "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": "17.964003329680786",
            "6. volume": "35709930",
            "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": "18.159554083393292",
            "6. volume": "53754300",
            "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": "18.37288217835239",
            "6. volume": "57702460",
            "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": "18.666208308921153",
            "6. volume": "74348500",
            "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": "18.630653626427968",
            "6. volume": "58023030",
            "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": "18.532878249571716",
            "6. volume": "59633880",
            "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": "18.61287628518138",
            "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": "17.732897893475094",
            "6. volume": "66139120",
            "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": "17.27957569168701",
            "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": "17.661788528488728",
            "6. volume": "54257730",
            "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": "17.475126445399518",
            "6. volume": "65952580",
            "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": "17.17291164420746",
            "6. volume": "47849640",
            "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": "17.226243667947234",
            "6. volume": "78822620",
            "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": "16.79069880740574",
            "6. volume": "73283230",
            "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": "16.32848793499436",
            "6. volume": "26257340",
            "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": "16.497372676836978",
            "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": "16.524038688706867",
            "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": "16.36404261748754",
            "6. volume": "26923850",
            "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": "16.337376605617653",
            "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": "16.6662574186796",
            "6. volume": "44479110",
            "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": "16.72847811304267",
            "6. volume": "28919350",
            "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": "16.630702736186418",
            "6. volume": "40895400",
            "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": "17.039581584858023",
            "6. volume": "27548850",
            "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": "17.12846829109098",
            "6. volume": "41475000",
            "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": "17.5106811278927",
            "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": "16.986249561118246",
            "6. volume": "29554770",
            "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": "16.995138231741546",
            "6. volume": "30289090",
            "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": "16.968472219871657",
            "6. volume": "33033250",
            "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": "17.030692914234727",
            "6. volume": "36950710",
            "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": "16.932917537378472",
            "6. volume": "33571370",
            "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": "16.861808172392106",
            "6. volume": "41729140",
            "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": "16.6662574186796",
            "6. volume": "42341640",
            "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": "16.808476148652332",
            "6. volume": "52942050",
            "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": "16.30182192312447",
            "6. volume": "39334190",
            "7. dividend amount": "0.6200",
            "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": "16.413596018588933",
            "6. volume": "44205520",
            "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": "16.370605981871833",
            "6. volume": "63080430",
            "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": "17.04984856200202",
            "6. volume": "33368000",
            "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": "17.1272306280928",
            "6. volume": "58405040",
            "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": "17.797875200879567",
            "6. volume": "42952850",
            "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": "17.522738965890124",
            "6. volume": "33539750",
            "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": "17.608719039324324",
            "6. volume": "36415550",
            "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": "17.548532987920385",
            "6. volume": "25538060",
            "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": "17.754885164162463",
            "6. volume": "33430690",
            "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": "17.875257266970348",
            "6. volume": "29153620",
            "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": "17.643111068698005",
            "6. volume": "39887810",
            "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": "17.883855274313767",
            "6. volume": "59640570",
            "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": "18.640479920534734",
            "6. volume": "41130940",
            "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": "18.743656008655776",
            "6. volume": "64659650",
            "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": "18.855430104120234",
            "6. volume": "66814710",
            "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": "18.30515763414135",
            "6. volume": "33978040",
            "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": "18.45132375897949",
            "6. volume": "54662290",
            "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": "18.09880545789927",
            "6. volume": "36414540",
            "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": "18.12459947992953",
            "6. volume": "35674100",
            "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": "18.090207450555848",
            "6. volume": "47232230",
            "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": "18.53730383241369",
            "6. volume": "40179000",
            "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": "18.889822133493915",
            "6. volume": "39418440",
            "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": "18.700665971938676",
            "6. volume": "62682760",
            "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": "19.2681344566044",
            "6. volume": "71167570",
            "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": "19.40570257409912",
            "6. volume": "85730830",
            "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": "18.907018148180754",
            "6. volume": "61206620",
            "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": "18.958606192241277",
            "6. volume": "81505620",
            "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": "19.001596228958377",
            "6. volume": "109057330",
            "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": "18.27936361211109",
            "6. volume": "76695660",
            "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": "18.657675935221572",
            "6. volume": "139310700",
            "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": "17.4281608851125",
            "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": "17.608719039324324",
            "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": "18.14179549461637",
            "6. volume": "136187590",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-14": {
            "1. open": "19.91",
            "2. high": "19.91",
            "3. low": "19.91",
            "4. close": "19.91",
            "5. adjusted close": "17.11863262074938",
            "6. volume": "0",
            "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": "17.11863262074938",
            "6. volume": "39595020",
            "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": "17.153024650123058",
            "6. volume": "32886840",
            "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": "17.213210701527",
            "6. volume": "20697720",
            "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": "17.2991907749612",
            "6. volume": "21294310",
            "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": "17.24760273090068",
            "6. volume": "21845850",
            "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": "17.30778878230462",
            "6. volume": "27308340",
            "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": "17.393768855738823",
            "6. volume": "34944590",
            "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": "17.539934980576962",
            "6. volume": "35523840",
            "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": "17.488346936516443",
            "6. volume": "28449000",
            "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": "17.436758892455924",
            "6. volume": "27657100",
            "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": "17.522738965890124",
            "6. volume": "35564760",
            "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": "17.453954907142762",
            "6. volume": "27811160",
            "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": "17.471150921829604",
            "6. volume": "32585080",
            "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": "17.393768855738823",
            "6. volume": "33981020",
            "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": "17.17881867215332",
            "6. volume": "27508390",
            "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": "17.359376826365143",
            "6. volume": "33732370",
            "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": "17.574327009950643",
            "6. volume": "35444310",
            "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": "17.77208117884931",
            "6. volume": "49998290",
            "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": "17.539934980576962",
            "6. volume": "27407350",
            "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": "17.694699112758524",
            "6. volume": "41186740",
            "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": "17.514140958546704",
            "6. volume": "34867960",
            "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": "17.30778878230462",
            "6. volume": "34458860",
            "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": "17.746287156819047",
            "6. volume": "53520140",
            "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": "17.28199476027436",
            "6. volume": "29979850",
            "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": "17.436758892455924",
            "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": "17.144426642779642",
            "6. volume": "25103760",
            "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": "17.4281608851125",
            "6. volume": "38502290",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-05": {
            "1. open": "20.06",
            "2. high": "20.06",
            "3. low": "20.06",
            "4. close": "20.06",
            "5. adjusted close": "17.24760273090068",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-04": {
            "1. open": "20.06",
            "2. high": "20.06",
            "3. low": "20.06",
            "4. close": "20.06",
            "5. adjusted close": "17.24760273090068",
            "6. volume": "0",
            "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": "17.24760273090068",
            "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": "16.981064503254657",
            "6. volume": "22225170",
            "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": "16.705928268265215",
            "6. volume": "25278990",
            "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": "16.843496385759938",
            "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": "17.04984856200202",
            "6. volume": "25226300",
            "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": "17.144426642779642",
            "6. volume": "24279200",
            "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": "17.28199476027436",
            "6. volume": "21573200",
            "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": "17.26479874558752",
            "6. volume": "38473270",
            "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": "17.677503098071682",
            "6. volume": "54580470",
            "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": "18.35674567820187",
            "6. volume": "85089450",
            "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": "17.608719039324324",
            "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": "17.00685852528492",
            "6. volume": "19017100",
            "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": "17.153024650123058",
            "6. volume": "14735150",
            "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": "17.05844656934544",
            "6. volume": "18303020",
            "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": "17.221808708870423",
            "6. volume": "21507920",
            "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": "17.221808708870423",
            "6. volume": "26753210",
            "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": "17.47974892917302",
            "6. volume": "34428280",
            "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": "17.29059276761778",
            "6. volume": "24944490",
            "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": "17.2562007382441",
            "6. volume": "20664360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-05": {
            "1. open": "19.9",
            "2. high": "19.9",
            "3. low": "19.9",
            "4. close": "19.9",
            "5. adjusted close": "17.110034613405958",
            "6. volume": "0",
            "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": "17.110034613405958",
            "6. volume": "22768420",
            "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": "17.02405453997176",
            "6. volume": "17954270",
            "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": "16.9122804445073",
            "6. volume": "25442360",
            "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": "17.01545653262834",
            "6. volume": "22053990",
            "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": "17.09283859871912",
            "6. volume": "28138350",
            "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": "17.28199476027436",
            "6. volume": "32063820",
            "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": "17.153024650123058",
            "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": "17.35077881902172",
            "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": "17.496944943859866",
            "6. volume": "21257860",
            "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": "17.634513061354586",
            "6. volume": "23223820",
            "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": "17.23040671621384",
            "6. volume": "24983310",
            "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": "17.557130995263805",
            "6. volume": "27372120",
            "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": "17.643111068698005",
            "6. volume": "26388030",
            "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": "17.46255291448618",
            "6. volume": "30928140",
            "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": "17.26479874558752",
            "6. volume": "23362220",
            "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": "17.488346936516443",
            "6. volume": "39595640",
            "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": "17.2562007382441",
            "6. volume": "34637160",
            "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": "17.17881867215332",
            "6. volume": "38152780",
            "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": "17.591523024637485",
            "6. volume": "45293760",
            "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": "17.582925017294063",
            "6. volume": "38201120",
            "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": "17.918247303687448",
            "6. volume": "39333540",
            "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": "17.815071215566405",
            "6. volume": "36025850",
            "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": "18.20198154602031",
            "6. volume": "36946720",
            "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": "17.961237340404548",
            "6. volume": "43026440",
            "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": "18.24497158273741",
            "6. volume": "29325400",
            "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": "18.27076560476767",
            "6. volume": "40686740",
            "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": "18.614685898504472",
            "6. volume": "39634130",
            "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": "18.32235364882819",
            "6. volume": "52491220",
            "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": "18.803842060059715",
            "6. volume": "45230430",
            "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": "19.17355637582678",
            "6. volume": "75593330",
            "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": "19.17355637582678",
            "6. volume": "45167290",
            "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": "18.907018148180754",
            "6. volume": "53307900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-17": {
            "1. open": "21.93",
            "2. high": "21.93",
            "3. low": "21.93",
            "4. close": "21.93",
            "5. adjusted close": "18.855430104120234",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-16": {
            "1. open": "21.93",
            "2. high": "21.93",
            "3. low": "21.93",
            "4. close": "21.93",
            "5. adjusted close": "18.855430104120234",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-15": {
            "1. open": "21.93",
            "2. high": "21.93",
            "3. low": "21.93",
            "4. close": "21.93",
            "5. adjusted close": "18.855430104120234",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-12": {
            "1. open": "21.93",
            "2. high": "21.93",
            "3. low": "21.93",
            "4. close": "21.93",
            "5. adjusted close": "18.855430104120234",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-11": {
            "1. open": "21.93",
            "2. high": "21.93",
            "3. low": "21.93",
            "4. close": "21.93",
            "5. adjusted close": "18.855430104120234",
            "6. volume": "0",
            "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": "18.855430104120234",
            "6. volume": "59655920",
            "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": "18.28796161945451",
            "6. volume": "77472750",
            "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": "18.674871949908415",
            "6. volume": "32285820",
            "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": "18.545901839757114",
            "6. volume": "28602050",
            "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": "18.623283905847895",
            "6. volume": "44729180",
            "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": "19.044586265675477",
            "6. volume": "48225920",
            "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": "19.47448663284648",
            "6. volume": "59769280",
            "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": "18.640479920534734",
            "6. volume": "50382450",
            "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": "18.864028111463657",
            "6. volume": "62787720",
            "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": "19.51747666956358",
            "6. volume": "54539190",
            "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": "20.09354316157273",
            "6. volume": "60575520",
            "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": "19.51747666956358",
            "6. volume": "41914230",
            "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": "19.818406926583286",
            "6. volume": "76424350",
            "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": "20.26550330844113",
            "6. volume": "62527440",
            "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": "20.40307142593585",
            "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": "20.162327220320087",
            "6. volume": "71431410",
            "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": "20.36867939656217",
            "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": "21.29726418965154",
            "6. volume": "98930470",
            "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": "22.096878872589606",
            "6. volume": "115162890",
            "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": "21.598194446671243",
            "6. volume": "114149690",
            "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": "21.5380083952673",
            "6. volume": "141103250",
            "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": "22.49238721038693",
            "6. volume": "111877010",
            "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": "22.724533408659273",
            "6. volume": "162986350",
            "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": "21.967908762438306",
            "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": "19.973171058764848",
            "6. volume": "67740360",
            "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": "19.749622867835924",
            "6. volume": "64718820",
            "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": "19.526074676907",
            "6. volume": "113611940",
            "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": "20.24830729375429",
            "6. volume": "118845000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-01": {
            "1. open": "24.44",
            "2. high": "24.44",
            "3. low": "24.44",
            "4. close": "24.44",
            "5. adjusted close": "21.013529947318677",
            "6. volume": "0",
            "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": "21.013529947318677",
            "6. volume": "81460430",
            "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": "20.987735925288415",
            "6. volume": "93730880",
            "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": "20.48045349202663",
            "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": "22.131270901963283",
            "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": "20.119337183602987",
            "6. volume": "47526610",
            "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": "20.566433565460834",
            "6. volume": "38619690",
            "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": "20.936147881227896",
            "6. volume": "100738760",
            "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": "19.973171058764848",
            "6. volume": "101207990",
            "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": "21.29726418965154",
            "6. volume": "91757160",
            "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": "21.21128411621734",
            "6. volume": "67186610",
            "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": "20.944745888571315",
            "6. volume": "45915960",
            "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": "20.48905149937005",
            "6. volume": "43408520",
            "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": "20.893157844510796",
            "6. volume": "59615170",
            "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": "20.953343895914735",
            "6. volume": "82228610",
            "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": "20.46325747733979",
            "6. volume": "58260700",
            "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": "20.42886544796611",
            "6. volume": "44004810",
            "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": "20.36008138921875",
            "6. volume": "61652670",
            "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": "20.944745888571315",
            "6. volume": "51545010",
            "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": "20.927549873884477",
            "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": "21.701370534792282",
            "6. volume": "48426950",
            "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": "22.028094813842245",
            "6. volume": "44347990",
            "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": "22.105476879933025",
            "6. volume": "70123980",
            "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": "22.78471946006321",
            "6. volume": "90242900",
            "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": "22.793317467406634",
            "6. volume": "118956870",
            "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": "23.283403885981574",
            "6. volume": "185211860",
            "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": "21.4520283218331",
            "6. volume": "83828320",
            "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": "22.50958322507377",
            "6. volume": "73589760",
            "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": "22.39780912960931",
            "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": "23.085649717082916",
            "6. volume": "71543990",
            "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": "23.31779591535526",
            "6. volume": "105720350",
            "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": "22.36341710023563",
            "6. volume": "51802860",
            "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": "22.053888835872506",
            "6. volume": "72301510",
            "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": "22.406407136952726",
            "6. volume": "94372220",
            "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": "22.268839019458007",
            "6. volume": "72314700",
            "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": "22.51818123241719",
            "6. volume": "64990710",
            "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": "22.715935401315853",
            "6. volume": "67391620",
            "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": "22.56976927647771",
            "6. volume": "90072680",
            "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": "22.999669643648716",
            "6. volume": "107555070",
            "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": "24.418340855313026",
            "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": "23.83367635596046",
            "6. volume": "136630000",
            "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": "23.64452019440522",
            "6. volume": "119057340",
            "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": "21.847536659630425",
            "6. volume": "90260330",
            "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": "20.47185548468321",
            "6. volume": "80940740",
            "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": "20.721197697642395",
            "6. volume": "109628000",
            "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": "19.904387000017483",
            "6. volume": "106692130",
            "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": "19.51747666956358",
            "6. volume": "95710170",
            "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": "18.674871949908415",
            "6. volume": "52120990",
            "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": "18.133197487272948",
            "6. volume": "30177070",
            "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": "18.19338353867689",
            "6. volume": "33046880",
            "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": "18.27076560476767",
            "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": "18.17618752399005",
            "6. volume": "43123400",
            "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": "18.50291180304001",
            "6. volume": "60974390",
            "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": "18.15039350195979",
            "6. volume": "60550530",
            "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": "17.617317046667743",
            "6. volume": "29955580",
            "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": "17.703297120101944",
            "6. volume": "36416760",
            "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": "17.591523024637485",
            "6. volume": "42179390",
            "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": "17.625915054011163",
            "6. volume": "49653090",
            "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": "17.77208117884931",
            "6. volume": "55202490",
            "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": "17.28199476027436",
            "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": "17.02405453997176",
            "6. volume": "52270910",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-08": {
            "1. open": "19.13",
            "2. high": "19.13",
            "3. low": "19.13",
            "4. close": "19.13",
            "5. adjusted close": "16.447988047962614",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-07": {
            "1. open": "19.13",
            "2. high": "19.13",
            "3. low": "19.13",
            "4. close": "19.13",
            "5. adjusted close": "16.447988047962614",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-06": {
            "1. open": "19.13",
            "2. high": "19.13",
            "3. low": "19.13",
            "4. close": "19.13",
            "5. adjusted close": "16.447988047962614",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-05": {
            "1. open": "19.13",
            "2. high": "19.13",
            "3. low": "19.13",
            "4. close": "19.13",
            "5. adjusted close": "16.447988047962614",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-02": {
            "1. open": "19.13",
            "2. high": "19.13",
            "3. low": "19.13",
            "4. close": "19.13",
            "5. adjusted close": "16.447988047962614",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-01": {
            "1. open": "19.13",
            "2. high": "19.13",
            "3. low": "19.13",
            "4. close": "19.13",
            "5. adjusted close": "16.447988047962614",
            "6. volume": "0",
            "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": "16.447988047962614",
            "6. volume": "30375690",
            "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": "16.447988047962614",
            "6. volume": "20744350",
            "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": "16.585556165457334",
            "6. volume": "20654490",
            "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": "16.516772106709976",
            "6. volume": "19502980",
            "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": "16.594154172800756",
            "6. volume": "39223430",
            "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": "17.04984856200202",
            "6. volume": "22005880",
            "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": "16.972466495911238",
            "6. volume": "40103310",
            "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": "17.30778878230462",
            "6. volume": "42239110",
            "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": "17.410964870425662",
            "6. volume": "54102220",
            "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": "17.471150921829604",
            "6. volume": "82518750",
            "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": "17.10143660606254",
            "6. volume": "62534150",
            "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": "16.9122804445073",
            "6. volume": "47704600",
            "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": "16.705928268265215",
            "6. volume": "36839290",
            "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": "16.32761594515473",
            "6. volume": "41623350",
            "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": "16.456586055306033",
            "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": "16.508174099366553",
            "6. volume": "80284170",
            "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": "17.23040671621384",
            "6. volume": "78101800",
            "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": "16.680134246234953",
            "6. volume": "76290630",
            "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": "16.559762143427076",
            "6. volume": "57038590",
            "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": "16.516772106709976",
            "6. volume": "65571170",
            "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": "16.25883188640737",
            "6. volume": "39140570",
            "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": "16.35340996718499",
            "6. volume": "56948500",
            "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": "16.04388170282187",
            "6. volume": "56361980",
            "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": "16.284625908437633",
            "6. volume": "99448400",
            "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": "16.508174099366553",
            "6. volume": "109019410",
            "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": "15.734353438458747",
            "6. volume": "34820720",
            "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": "16.069675724852132",
            "6. volume": "33559820",
            "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": "16.02668568813503",
            "6. volume": "46283860",
            "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": "15.708559416428486",
            "6. volume": "23556370",
            "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": "15.613981335650866",
            "6. volume": "29985370",
            "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": "15.828931519236368",
            "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": "16.13845978359949",
            "6. volume": "35777860",
            "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": "16.22443985703369",
            "6. volume": "58031780",
            "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": "15.863323548610047",
            "6. volume": "22855120",
            "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": "15.803137497206107",
            "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": "15.751549453145588",
            "6. volume": "42439280",
            "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": "15.768745467832426",
            "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": "15.734353438458747",
            "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": "15.562393291590347",
            "6. volume": "32962350",
            "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": "15.708559416428486",
            "6. volume": "38068960",
            "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": "15.639775357681128",
            "6. volume": "36242000",
            "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": "15.820333511892946",
            "6. volume": "36599670",
            "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": "15.803137497206107",
            "6. volume": "45982050",
            "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": "15.631177350337705",
            "6. volume": "36154840",
            "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": "15.579589306277185",
            "6. volume": "44076410",
            "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": "15.785941482519267",
            "6. volume": "36328090",
            "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": "15.485011225499566",
            "6. volume": "24842820",
            "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": "15.545197276903503",
            "6. volume": "30021940",
            "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": "15.442021188782464",
            "6. volume": "62155380",
            "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": "15.983695651417928",
            "6. volume": "51507380",
            "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": "16.284625908437633",
            "6. volume": "36780100",
            "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": "16.27602790109421",
            "6. volume": "30022370",
            "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": "16.40499801124551",
            "6. volume": "41951410",
            "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": "15.957901629387667",
            "6. volume": "34114760",
            "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": "15.897715577983726",
            "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": "16.516772106709976",
            "6. volume": "70828900",
            "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": "17.33358280433488",
            "6. volume": "108042660",
            "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": "16.542566128740233",
            "6. volume": "58787380",
            "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": "16.27602790109421",
            "6. volume": "58784810",
            "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": "16.611350187487595",
            "6. volume": "68125010",
            "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": "16.490978084679714",
            "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": "16.508174099366553",
            "6. volume": "107258340",
            "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": "16.98966251059808",
            "6. volume": "104323130",
            "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": "16.035283695478448",
            "6. volume": "87026470",
            "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": "15.356041115348262",
            "6. volume": "74917110",
            "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": "14.831562667399638",
            "6. volume": "33048420",
            "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": "14.608014476470714",
            "6. volume": "39464220",
            "7. dividend amount": "0.8800",
            "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": "14.697935102794823",
            "6. volume": "29901240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-26": {
            "1. open": "18.19",
            "2. high": "18.19",
            "3. low": "18.19",
            "4. close": "18.19",
            "5. adjusted close": "14.869601753049936",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-25": {
            "1. open": "18.19",
            "2. high": "18.19",
            "3. low": "18.19",
            "4. close": "18.19",
            "5. adjusted close": "14.869601753049936",
            "6. volume": "0",
            "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": "14.869601753049936",
            "6. volume": "32072880",
            "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": "14.689760500401722",
            "6. volume": "26327340",
            "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": "14.812379536298232",
            "6. volume": "28442630",
            "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": "14.918649367408538",
            "6. volume": "49714760",
            "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": "14.583490669291415",
            "6. volume": "27336720",
            "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": "14.608014476470718",
            "6. volume": "25572780",
            "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": "14.550792259719014",
            "6. volume": "26979200",
            "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": "14.485395440574207",
            "6. volume": "28333960",
            "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": "14.706109705187922",
            "6. volume": "58093790",
            "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": "14.755157319546528",
            "6. volume": "37781920",
            "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": "14.80420493390513",
            "6. volume": "35437980",
            "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": "14.959522379374041",
            "6. volume": "35576310",
            "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": "14.959522379374041",
            "6. volume": "37090720",
            "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": "14.902300162622337",
            "6. volume": "27024960",
            "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": "14.902300162622337",
            "6. volume": "85921760",
            "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": "15.482696932532479",
            "6. volume": "57218340",
            "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": "14.902300162622337",
            "6. volume": "37108740",
            "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": "14.959522379374041",
            "6. volume": "48262660",
            "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": "14.648887488436221",
            "6. volume": "28133580",
            "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": "14.861427150656834",
            "6. volume": "21992800",
            "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": "14.902300162622337",
            "6. volume": "30590650",
            "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": "15.360077896635968",
            "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": "15.327379487063567",
            "6. volume": "21750620",
            "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": "15.008569993732644",
            "6. volume": "20926360",
            "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": "15.131189029629155",
            "6. volume": "17527130",
            "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": "15.212935053560159",
            "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": "15.294681077491166",
            "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": "15.106665222449852",
            "6. volume": "24312990",
            "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": "15.20476045116706",
            "6. volume": "28214810",
            "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": "15.482696932532479",
            "6. volume": "24411910",
            "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": "15.956823871332311",
            "6. volume": "15489580",
            "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": "16.177538135946026",
            "6. volume": "19530990",
            "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": "16.430950810132146",
            "6. volume": "31340810",
            "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": "16.586268255601055",
            "6. volume": "29853630",
            "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": "16.063093702442618",
            "6. volume": "21187350",
            "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": "16.03856989526332",
            "6. volume": "40244420",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-05": {
            "1. open": "18.9",
            "2. high": "18.9",
            "3. low": "18.9",
            "4. close": "18.9",
            "5. adjusted close": "15.449998522960074",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-04": {
            "1. open": "18.9",
            "2. high": "18.9",
            "3. low": "18.9",
            "4. close": "18.9",
            "5. adjusted close": "15.449998522960074",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-01": {
            "1. open": "18.9",
            "2. high": "18.9",
            "3. low": "18.9",
            "4. close": "18.9",
            "5. adjusted close": "15.449998522960074",
            "6. volume": "0",
            "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": "15.449998522960074",
            "6. volume": "32174800",
            "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": "14.78785572911893",
            "6. volume": "15775630",
            "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": "14.599839874077615",
            "6. volume": "17100710",
            "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": "14.706109705187922",
            "6. volume": "18391870",
            "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": "14.92682396980164",
            "6. volume": "19015760",
            "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": "15.016744596125745",
            "6. volume": "16195130",
            "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": "15.163887439201556",
            "6. volume": "16058590",
            "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": "15.212935053560159",
            "6. volume": "21200550",
            "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": "15.36825249902907",
            "6. volume": "20386440",
            "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": "15.531744546891082",
            "6. volume": "23875890",
            "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": "15.507220739711778",
            "6. volume": "23402500",
            "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": "15.196585848773958",
            "6. volume": "22063010",
            "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": "15.490871534925578",
            "6. volume": "23939380",
            "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": "15.270157270311863",
            "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": "15.466347727746278",
            "6. volume": "27812760",
            "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": "15.915950859366808",
            "6. volume": "20033030",
            "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": "15.768808016290997",
            "6. volume": "21429770",
            "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": "15.875077847401306",
            "6. volume": "27926630",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-06": {
            "1. open": "19.33",
            "2. high": "19.33",
            "3. low": "19.33",
            "4. close": "19.33",
            "5. adjusted close": "15.801506425863398",
            "6. volume": "0",
            "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": "15.801506425863398",
            "6. volume": "18167080",
            "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": "15.899601654580605",
            "6. volume": "23897290",
            "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": "16.120315919194322",
            "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": "16.757934905856168",
            "6. volume": "20349560",
            "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": "17.232061844656",
            "6. volume": "31665040",
            "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": "16.78245871303547",
            "6. volume": "28020120",
            "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": "16.422776207739044",
            "6. volume": "24049730",
            "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": "16.78245871303547",
            "6. volume": "54205170",
            "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": "15.531744546891082",
            "6. volume": "37730580",
            "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": "14.469046235788007",
            "6. volume": "51899050",
            "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": "15.572617558856585",
            "6. volume": "33720890",
            "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": "15.548093751677282",
            "6. volume": "46588960",
            "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": "16.430950810132146",
            "6. volume": "31785280",
            "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": "16.92960155611128",
            "6. volume": "21076430",
            "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": "17.052220592007785",
            "6. volume": "37560580",
            "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": "18.114918903110862",
            "6. volume": "23182170",
            "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": "18.531823625158992",
            "6. volume": "18803330",
            "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": "18.719839480200303",
            "6. volume": "29577830",
            "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": "19.046823575924325",
            "6. volume": "28637690",
            "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": "18.19666492704187",
            "6. volume": "29670410",
            "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": "18.736188684986505",
            "6. volume": "18895270",
            "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": "19.300236250110444",
            "6. volume": "22538960",
            "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": "19.35745846686215",
            "6. volume": "22876410",
            "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": "19.210315623786336",
            "6. volume": "21515230",
            "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": "18.965077551993318",
            "6. volume": "33383440",
            "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": "18.155791915076364",
            "6. volume": "29787870",
            "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": "19.08769658788983",
            "6. volume": "24048410",
            "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": "19.21849022617944",
            "6. volume": "25750070",
            "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": "19.35745846686215",
            "6. volume": "25137630",
            "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": "19.373807671648347",
            "6. volume": "27932210",
            "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": "19.49642670754486",
            "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": "18.80158550413131",
            "6. volume": "21201670",
            "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": "18.597220444303794",
            "6. volume": "31059040",
            "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": "18.458252203621083",
            "6. volume": "24709420",
            "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": "18.589045841910693",
            "6. volume": "47188320",
            "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": "17.56722054277312",
            "6. volume": "16721890",
            "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": "17.624442759524825",
            "6. volume": "19297070",
            "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": "17.69801418106273",
            "6. volume": "19535420",
            "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": "17.43642690448351",
            "6. volume": "22062530",
            "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": "17.493649121235215",
            "6. volume": "26828870",
            "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": "17.37103008533871",
            "6. volume": "27022330",
            "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": "17.174839627904298",
            "6. volume": "29328780",
            "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": "17.07674439918709",
            "6. volume": "40502810",
            "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": "16.67618888192516",
            "6. volume": "47281020",
            "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": "16.757934905856168",
            "6. volume": "51347240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-31": {
            "1. open": "22.61",
            "2. high": "22.61",
            "3. low": "22.61",
            "4. close": "22.61",
            "5. adjusted close": "18.482776010800386",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-30": {
            "1. open": "22.61",
            "2. high": "22.61",
            "3. low": "22.61",
            "4. close": "22.61",
            "5. adjusted close": "18.482776010800386",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-29": {
            "1. open": "22.61",
            "2. high": "22.61",
            "3. low": "22.61",
            "4. close": "22.61",
            "5. adjusted close": "18.482776010800386",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-28": {
            "1. open": "22.61",
            "2. high": "22.61",
            "3. low": "22.61",
            "4. close": "22.61",
            "5. adjusted close": "18.482776010800386",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-27": {
            "1. open": "22.61",
            "2. high": "22.61",
            "3. low": "22.61",
            "4. close": "22.61",
            "5. adjusted close": "18.482776010800386",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-24": {
            "1. open": "22.61",
            "2. high": "22.61",
            "3. low": "22.61",
            "4. close": "22.61",
            "5. adjusted close": "18.482776010800386",
            "6. volume": "0",
            "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": "18.482776010800386",
            "6. volume": "24893610",
            "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": "18.973252154386422",
            "6. volume": "22739920",
            "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": "18.883331528062314",
            "6. volume": "42029630",
            "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": "19.741664779337874",
            "6. volume": "28635720",
            "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": "20.223966320530806",
            "6. volume": "16842880",
            "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": "20.273013934889413",
            "6. volume": "18671230",
            "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": "20.076823477454997",
            "6. volume": "19075750",
            "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": "20.41198217557212",
            "6. volume": "34787260",
            "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": "20.68174405454444",
            "6. volume": "24056030",
            "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": "20.477378994716926",
            "6. volume": "25641820",
            "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": "20.39563297078592",
            "6. volume": "54666730",
            "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": "19.52912511711726",
            "6. volume": "30614380",
            "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": "19.23483943096564",
            "6. volume": "18661080",
            "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": "19.095871190282928",
            "6. volume": "52456400",
            "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": "19.700791767372372",
            "6. volume": "20009020",
            "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": "19.758013984124077",
            "6. volume": "37373750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-01": {
            "1. open": "23.85",
            "2. high": "23.85",
            "3. low": "23.85",
            "4. close": "23.85",
            "5. adjusted close": "19.49642670754486",
            "6. volume": "0",
            "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": "19.49642670754486",
            "6. volume": "20938180",
            "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": "19.49642670754486",
            "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": "19.52095051472416",
            "6. volume": "17970950",
            "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": "19.341109262075946",
            "6. volume": "11201730",
            "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": "19.308410852503545",
            "6. volume": "12197650",
            "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": "19.308410852503545",
            "6. volume": "12068290",
            "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": "19.373807671648347",
            "6. volume": "22673090",
            "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": "19.602696538655163",
            "6. volume": "21018410",
            "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": "19.51277591233106",
            "6. volume": "17517630",
            "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": "19.52095051472416",
            "6. volume": "21427090",
            "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": "19.537299719510358",
            "6. volume": "22785440",
            "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": "19.471902900365556",
            "6. volume": "18470910",
            "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": "19.373807671648347",
            "6. volume": "29581800",
            "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": "19.226664828572538",
            "6. volume": "20018250",
            "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": "19.144918804641534",
            "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": "18.932379142420917",
            "6. volume": "23230230",
            "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": "18.53999822755209",
            "6. volume": "17225130",
            "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": "18.597220444303794",
            "6. volume": "19222480",
            "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": "18.6380934562693",
            "6. volume": "14039410",
            "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": "18.605395046696895",
            "6. volume": "18013000",
            "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": "18.973252154386422",
            "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": "18.94872834720712",
            "6. volume": "10964700",
            "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": "19.005950563958823",
            "6. volume": "18284700",
            "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": "18.83428391370371",
            "6. volume": "11792560",
            "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": "19.08769658788983",
            "6. volume": "16159690",
            "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": "19.153093407034632",
            "6. volume": "29891530",
            "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": "18.883331528062314",
            "6. volume": "26168570",
            "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": "18.39285538447628",
            "6. volume": "14904150",
            "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": "18.441902998834884",
            "6. volume": "15739080",
            "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": "18.613569649089996",
            "6. volume": "11868610",
            "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": "18.654442661055498",
            "6. volume": "16889400",
            "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": "18.654442661055498",
            "6. volume": "20252370",
            "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": "18.940553744814018",
            "6. volume": "30395570",
            "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": "18.777061696952007",
            "6. volume": "13293420",
            "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": "18.858807720883014",
            "6. volume": "12093740",
            "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": "19.030474371138126",
            "6. volume": "11445830",
            "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": "19.12856959985533",
            "6. volume": "11877080",
            "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": "19.414680683613852",
            "6. volume": "19386900",
            "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": "19.700791767372372",
            "6. volume": "22072140",
            "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": "19.39015687643455",
            "6. volume": "10949460",
            "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": "19.447379093186253",
            "6. volume": "19215490",
            "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": "19.504601309937957",
            "6. volume": "16689560",
            "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": "19.49642670754486",
            "6. volume": "18864830",
            "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": "19.210315623786336",
            "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": "19.046823575924325",
            "6. volume": "12065530",
            "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": "19.226664828572538",
            "6. volume": "9914670",
            "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": "19.35745846686215",
            "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": "18.858807720883014",
            "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": "18.95690294960022",
            "6. volume": "9182120",
            "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": "18.965077551993318",
            "6. volume": "8475670",
            "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": "19.014125166351924",
            "6. volume": "11564390",
            "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": "18.932379142420917",
            "6. volume": "14548910",
            "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": "19.169442611820834",
            "6. volume": "16524340",
            "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": "19.439204490793156",
            "6. volume": "15005780",
            "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": "19.741664779337874",
            "6. volume": "11570730",
            "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": "19.56182352668966",
            "6. volume": "23327170",
            "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": "19.93785523677229",
            "6. volume": "22697290",
            "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": "19.56182352668966",
            "6. volume": "11329470",
            "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": "19.54547432190346",
            "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": "19.161268009427733",
            "6. volume": "16448630",
            "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": "19.373807671648347",
            "6. volume": "13259540",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-07": {
            "1. open": "23.78",
            "2. high": "23.78",
            "3. low": "23.78",
            "4. close": "23.78",
            "5. adjusted close": "19.439204490793156",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-04": {
            "1. open": "23.78",
            "2. high": "23.78",
            "3. low": "23.78",
            "4. close": "23.78",
            "5. adjusted close": "19.439204490793156",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-03": {
            "1. open": "23.78",
            "2. high": "23.78",
            "3. low": "23.78",
            "4. close": "23.78",
            "5. adjusted close": "19.439204490793156",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-02": {
            "1. open": "23.78",
            "2. high": "23.78",
            "3. low": "23.78",
            "4. close": "23.78",
            "5. adjusted close": "19.439204490793156",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-01": {
            "1. open": "23.78",
            "2. high": "23.78",
            "3. low": "23.78",
            "4. close": "23.78",
            "5. adjusted close": "19.439204490793156",
            "6. volume": "0",
            "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": "19.439204490793156",
            "6. volume": "15976610",
            "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": "19.373807671648347",
            "6. volume": "15443570",
            "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": "19.455553695579354",
            "6. volume": "23917340",
            "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": "19.349283864469047",
            "6. volume": "32122770",
            "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": "19.782537791303376",
            "6. volume": "29799600",
            "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": "19.83976000805508",
            "6. volume": "35248810",
            "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": "20.158569501386005",
            "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": "20.25666473010321",
            "6. volume": "15809530",
            "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": "20.24849012771011",
            "6. volume": "19002480",
            "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": "20.191267910958405",
            "6. volume": "20055610",
            "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": "20.444680585144525",
            "6. volume": "29416910",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-13": {
            "1. open": "25.14",
            "2. high": "25.14",
            "3. low": "25.14",
            "4. close": "25.14",
            "5. adjusted close": "20.55095041625483",
            "6. volume": "0",
            "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": "20.55095041625483",
            "6. volume": "25810390",
            "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": "20.714442464116843",
            "6. volume": "17330340",
            "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": "20.84523610240645",
            "6. volume": "22914310",
            "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": "21.319363041206284",
            "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": "21.204918607702876",
            "6. volume": "30303050",
            "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": "20.649045644972038",
            "6. volume": "40426200",
            "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": "20.1340456942067",
            "6. volume": "20312430",
            "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": "20.1176964894205",
            "6. volume": "29790920",
            "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": "20.38745836839282",
            "6. volume": "29723170",
            "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": "20.501902801896225",
            "6. volume": "33759930",
            "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": "20.207617115744604",
            "6. volume": "19558690",
            "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": "20.501902801896225",
            "6. volume": "40854290",
            "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": "20.40380757317902",
            "6. volume": "62969860",
            "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": "19.64356955062067",
            "6. volume": "30067810",
            "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": "20.1095218870274",
            "6. volume": "24184380",
            "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": "19.83976000805508",
            "6. volume": "15485480",
            "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": "19.69261716497927",
            "6. volume": "20192720",
            "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": "19.831585405661983",
            "6. volume": "23021680",
            "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": "20.027775863096394",
            "6. volume": "36365820",
            "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": "20.060474272668795",
            "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": "20.1503948989929",
            "6. volume": "33781810",
            "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": "19.946029839165387",
            "6. volume": "21251860",
            "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": "19.56182352668966",
            "6. volume": "18440570",
            "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": "19.87245841762748",
            "6. volume": "13557460",
            "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": "19.929680634379185",
            "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": "19.929680634379185",
            "6. volume": "18977370",
            "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": "19.308410852503545",
            "6. volume": "19652780",
            "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": "19.471902900365556",
            "6. volume": "27406450",
            "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": "19.300236250110444",
            "6. volume": "18084740",
            "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": "19.766188586517174",
            "6. volume": "20946450",
            "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": "20.1013472846343",
            "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": "20.305712344461814",
            "6. volume": "16793190",
            "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": "20.354759958820416",
            "6. volume": "29399970",
            "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": "20.166744103779106",
            "6. volume": "14932830",
            "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": "19.905156827199885",
            "6. volume": "11635500",
            "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": "19.905156827199885",
            "6. volume": "17322930",
            "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": "20.183093308565304",
            "6. volume": "24818630",
            "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": "19.52912511711726",
            "6. volume": "20151160",
            "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": "19.12039499746223",
            "6. volume": "13625050",
            "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": "19.381982274041448",
            "6. volume": "15447360",
            "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": "19.341109262075946",
            "6. volume": "12432640",
            "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": "19.69261716497927",
            "6. volume": "18111950",
            "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": "19.586347333868964",
            "6. volume": "15247360",
            "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": "19.77436318891028",
            "6. volume": "33000150",
            "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": "19.537299719510358",
            "6. volume": "34693150",
            "7. dividend amount": "1.2600",
            "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": "19.82461295067963",
            "6. volume": "24017420",
            "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": "19.94885651010418",
            "6. volume": "22717560",
            "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": "20.36817852316203",
            "6. volume": "29464160",
            "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": "20.337117633305894",
            "6. volume": "23925700",
            "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": "20.94280498550057",
            "6. volume": "22252420",
            "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": "20.84962231593216",
            "6. volume": "26854640",
            "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": "20.810796203611986",
            "6. volume": "25985270",
            "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": "20.795265758683918",
            "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": "20.228404518809413",
            "6. volume": "26499500",
            "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": "19.801317283287524",
            "6. volume": "15371980",
            "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": "19.83237817314366",
            "6. volume": "18644390",
            "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": "19.87896950792787",
            "6. volume": "18584830",
            "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": "19.63048238907877",
            "6. volume": "18267590",
            "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": "19.723665058647182",
            "6. volume": "13179440",
            "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": "19.614951944150704",
            "6. volume": "21194230",
            "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": "19.405290937621775",
            "6. volume": "30605170",
            "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": "18.96267325717182",
            "6. volume": "19337010",
            "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": "18.71418613832272",
            "6. volume": "14726040",
            "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": "18.91608192238761",
            "6. volume": "12735180",
            "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": "18.869490587603405",
            "6. volume": "15306620",
            "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": "19.086916816596364",
            "6. volume": "15052780",
            "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": "19.211160376020914",
            "6. volume": "16749830",
            "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": "19.063621149204266",
            "6. volume": "22917040",
            "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": "18.853960142675337",
            "6. volume": "28978910",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-07": {
            "1. open": "24.56",
            "2. high": "24.56",
            "3. low": "24.56",
            "4. close": "24.56",
            "5. adjusted close": "19.071386371668297",
            "6. volume": "0",
            "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": "19.071386371668297",
            "6. volume": "16436960",
            "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": "19.04032548181216",
            "6. volume": "15686100",
            "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": "19.156803818772676",
            "6. volume": "19077650",
            "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": "18.947142812243747",
            "6. volume": "22249250",
            "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": "18.597707801362205",
            "6. volume": "14520220",
            "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": "18.675360026002547",
            "6. volume": "18681470",
            "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": "18.86172536513937",
            "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": "19.242221265877053",
            "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": "18.419107684689415",
            "6. volume": "34913870",
            "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": "18.224977123088557",
            "6. volume": "43281970",
            "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": "18.12402923105611",
            "6. volume": "43860620",
            "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": "19.017029814420056",
            "6. volume": "23259670",
            "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": "19.381995270229673",
            "6. volume": "18646450",
            "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": "19.319873490517395",
            "6. volume": "25343030",
            "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": "19.785786838359456",
            "6. volume": "16216510",
            "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": "20.212874073881345",
            "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": "19.964386955032246",
            "6. volume": "23655590",
            "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": "19.614951944150704",
            "6. volume": "22134340",
            "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": "19.816847728215592",
            "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": "20.445830747802372",
            "6. volume": "34717610",
            "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": "19.840143395607697",
            "6. volume": "28596810",
            "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": "20.135221849241",
            "6. volume": "22337930",
            "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": "20.321587188377826",
            "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": "20.282761076057653",
            "6. volume": "44933850",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-03": {
            "1. open": "27.38",
            "2. high": "27.38",
            "3. low": "27.38",
            "4. close": "27.38",
            "5. adjusted close": "21.261179106525976",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-02": {
            "1. open": "27.38",
            "2. high": "27.38",
            "3. low": "27.38",
            "4. close": "27.38",
            "5. adjusted close": "21.261179106525976",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-01": {
            "1. open": "27.38",
            "2. high": "27.38",
            "3. low": "27.38",
            "4. close": "27.38",
            "5. adjusted close": "21.261179106525976",
            "6. volume": "0",
            "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": "21.261179106525976",
            "6. volume": "28021140",
            "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": "20.74867442389971",
            "6. volume": "35308200",
            "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": "20.63996130940323",
            "6. volume": "38586940",
            "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": "21.268944328990013",
            "6. volume": "38455620",
            "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": "22.06876224278555",
            "6. volume": "24223540",
            "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": "22.060997020321512",
            "6. volume": "34053650",
            "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": "22.06876224278555",
            "6. volume": "37187360",
            "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": "23.0083541609337",
            "6. volume": "28105600",
            "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": "22.93846715875739",
            "6. volume": "36400900",
            "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": "23.466502286311723",
            "6. volume": "99050840",
            "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": "22.146414467425892",
            "6. volume": "33378830",
            "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": "21.789214234080312",
            "6. volume": "45826550",
            "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": "21.975579573217136",
            "6. volume": "41374240",
            "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": "22.503614700771468",
            "6. volume": "59609720",
            "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": "22.69774526237233",
            "6. volume": "82913200",
            "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": "22.193005802210095",
            "6. volume": "59818350",
            "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": "21.80474467900838",
            "6. volume": "62105090",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-05": {
            "1. open": "28.61",
            "2. high": "28.61",
            "3. low": "28.61",
            "4. close": "28.61",
            "5. adjusted close": "22.2163014696022",
            "6. volume": "0",
            "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": "22.2163014696022",
            "6. volume": "118377960",
            "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": "21.098109434781257",
            "6. volume": "85796550",
            "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": "20.515717749978684",
            "6. volume": "67534990",
            "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": "20.647726531867267",
            "6. volume": "59345180",
            "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": "20.24393496373748",
            "6. volume": "45274690",
            "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": "19.692604168791043",
            "6. volume": "29474980",
            "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": "19.715899836183148",
            "6. volume": "37418930",
            "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": "19.97215217749628",
            "6. volume": "25034610",
            "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": "19.8634390629998",
            "6. volume": "35816750",
            "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": "20.375943745626063",
            "6. volume": "39885530",
            "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": "20.321587188377826",
            "6. volume": "34161080",
            "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": "20.484656860122545",
            "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": "20.6554917543313",
            "6. volume": "48452270",
            "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": "20.461361192730443",
            "6. volume": "51330630",
            "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": "20.018743512280487",
            "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": "20.00321306735242",
            "6. volume": "49307900",
            "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": "19.84790861807173",
            "6. volume": "78748210",
            "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": "20.76420486882778",
            "6. volume": "54402190",
            "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": "20.717613534043576",
            "6. volume": "44564620",
            "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": "20.57007430722692",
            "6. volume": "36305340",
            "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": "20.973865875356708",
            "6. volume": "53328670",
            "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": "21.564022782623315",
            "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": "21.83580556886452",
            "6. volume": "55071780",
            "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": "22.16194491235396",
            "6. volume": "49070180",
            "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": "22.27065802685044",
            "6. volume": "25531720",
            "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": "21.991110018145203",
            "6. volume": "20852930",
            "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": "21.967814350753102",
            "6. volume": "28448980",
            "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": "22.09205791017765",
            "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": "22.7598670420846",
            "6. volume": "48783550",
            "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": "22.060997020321512",
            "6. volume": "20688720",
            "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": "22.231831914530268",
            "6. volume": "31263100",
            "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": "21.91345779350486",
            "6. volume": "34845960",
            "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": "21.447544445662803",
            "6. volume": "32105010",
            "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": "21.199057326813705",
            "6. volume": "39303310",
            "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": "20.36817852316203",
            "6. volume": "54232590",
            "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": "21.432014000734736",
            "6. volume": "23739720",
            "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": "21.564022782623315",
            "6. volume": "47182790",
            "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": "20.810796203611986",
            "6. volume": "32978810",
            "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": "20.958335430428637",
            "6. volume": "26407750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-08": {
            "1. open": "26.65",
            "2. high": "26.65",
            "3. low": "26.65",
            "4. close": "26.65",
            "5. adjusted close": "20.69431786665147",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-07": {
            "1. open": "26.65",
            "2. high": "26.65",
            "3. low": "26.65",
            "4. close": "26.65",
            "5. adjusted close": "20.69431786665147",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-06": {
            "1. open": "26.65",
            "2. high": "26.65",
            "3. low": "26.65",
            "4. close": "26.65",
            "5. adjusted close": "20.69431786665147",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-05": {
            "1. open": "26.65",
            "2. high": "26.65",
            "3. low": "26.65",
            "4. close": "26.65",
            "5. adjusted close": "20.69431786665147",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-04": {
            "1. open": "26.65",
            "2. high": "26.65",
            "3. low": "26.65",
            "4. close": "26.65",
            "5. adjusted close": "20.69431786665147",
            "6. volume": "0",
            "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": "20.69431786665147",
            "6. volume": "19343610",
            "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": "20.6554917543313",
            "6. volume": "28616720",
            "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": "20.197343628953277",
            "6. volume": "16189630",
            "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": "20.32935241084186",
            "6. volume": "24999550",
            "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": "20.259465408665548",
            "6. volume": "39526800",
            "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": "20.36817852316203",
            "6. volume": "48878290",
            "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": "19.95662173256821",
            "6. volume": "28342300",
            "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": "19.64601283400684",
            "6. volume": "23864200",
            "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": "19.731430281111216",
            "6. volume": "22561120",
            "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": "20.290526298521687",
            "6. volume": "45695490",
            "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": "19.715899836183148",
            "6. volume": "40046960",
            "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": "19.436351827477914",
            "6. volume": "25092620",
            "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": "19.76249117096735",
            "6. volume": "27824830",
            "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": "19.52176927458229",
            "6. volume": "33136010",
            "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": "19.312108268053365",
            "6. volume": "25249340",
            "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": "19.545064941974392",
            "6. volume": "22629160",
            "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": "19.28881260066126",
            "6. volume": "34105650",
            "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": "19.568360609366493",
            "6. volume": "76675480",
            "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": "18.869490587603405",
            "6. volume": "20863660",
            "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": "19.102447261524436",
            "6. volume": "28867600",
            "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": "19.21892559848495",
            "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": "19.242221265877053",
            "6. volume": "20223240",
            "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": "19.599421499222633",
            "6. volume": "22221710",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-01": {
            "1. open": "26.67",
            "2. high": "26.67",
            "3. low": "26.67",
            "4. close": "26.67",
            "5. adjusted close": "20.70984831157954",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-31": {
            "1. open": "26.67",
            "2. high": "26.67",
            "3. low": "26.67",
            "4. close": "26.67",
            "5. adjusted close": "20.70984831157954",
            "6. volume": "0",
            "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": "20.70984831157954",
            "6. volume": "38522790",
            "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": "21.090344212317223",
            "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": "20.771970091291816",
            "6. volume": "42561330",
            "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": "20.375943745626063",
            "6. volume": "25630290",
            "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": "20.08086529199276",
            "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": "19.87896950792787",
            "6. volume": "20414070",
            "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": "19.70813461371911",
            "6. volume": "27344510",
            "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": "19.801317283287524",
            "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": "19.41305616008581",
            "6. volume": "18673450",
            "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": "19.498473607190185",
            "6. volume": "28584360",
            "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": "19.203395153556883",
            "6. volume": "19864120",
            "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": "19.257751710805124",
            "6. volume": "20415750",
            "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": "19.203395153556883",
            "6. volume": "11480950",
            "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": "18.993734147027954",
            "6. volume": "6824490",
            "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": "18.869490587603405",
            "6. volume": "15204180",
            "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": "19.195629931092846",
            "6. volume": "7407970",
            "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": "19.180099486164778",
            "6. volume": "16340440",
            "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": "19.405290937621775",
            "6. volume": "14784760",
            "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": "19.490708384726155",
            "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": "19.70813461371911",
            "6. volume": "31556430",
            "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": "19.296577823125293",
            "6. volume": "12592790",
            "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": "19.358699602837568",
            "6. volume": "10540240",
            "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": "19.358699602837568",
            "6. volume": "14011060",
            "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": "19.086916816596364",
            "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": "19.21892559848495",
            "6. volume": "12722400",
            "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": "19.506238829654222",
            "6. volume": "15879340",
            "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": "20.01097828981645",
            "6. volume": "18168060",
            "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": "19.739195503575253",
            "6. volume": "14470180",
            "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": "19.94109128764014",
            "6. volume": "19336570",
            "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": "19.995447844888382",
            "6. volume": "29013970",
            "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": "20.267230631129586",
            "6. volume": "34593990",
            "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": "20.733143978971643",
            "6. volume": "27184220",
            "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": "20.958335430428637",
            "6. volume": "13444880",
            "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": "21.331066108702284",
            "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": "21.237883439133874",
            "6. volume": "11774440",
            "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": "21.136935547101427",
            "6. volume": "10265120",
            "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": "21.12140510217336",
            "6. volume": "14303220",
            "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": "20.981631097820742",
            "6. volume": "20366730",
            "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": "21.393187888414563",
            "6. volume": "11110220",
            "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": "21.509666225375074",
            "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": "21.82027512393645",
            "6. volume": "25092220",
            "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": "21.30000521884615",
            "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": "21.05151809999705",
            "6. volume": "23378740",
            "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": "21.292239996382115",
            "6. volume": "27094540",
            "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": "21.035987655068983",
            "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": "21.369892221022457",
            "6. volume": "13250050",
            "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": "21.30000521884615",
            "6. volume": "15384280",
            "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": "21.455309668126834",
            "6. volume": "16595970",
            "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": "21.571788005087353",
            "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": "22.410432031203058",
            "6. volume": "24514090",
            "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": "21.866866458720654",
            "6. volume": "26178820",
            "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": "21.362126998558423",
            "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": "21.525196670303142",
            "6. volume": "18848560",
            "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": "21.082578989853186",
            "6. volume": "17907720",
            "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": "20.966100652892674",
            "6. volume": "33686690",
            "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": "22.045466575393444",
            "6. volume": "34786930",
            "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": "22.099823132641685",
            "6. volume": "21335380",
            "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": "22.79092793194074",
            "6. volume": "23738880",
            "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": "23.334493504423143",
            "6. volume": "15029290",
            "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": "23.303432614567004",
            "6. volume": "45886930",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-05": {
            "1. open": "33.28",
            "2. high": "33.28",
            "3. low": "33.28",
            "4. close": "33.28",
            "5. adjusted close": "25.84266036030623",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-04": {
            "1. open": "33.28",
            "2. high": "33.28",
            "3. low": "33.28",
            "4. close": "33.28",
            "5. adjusted close": "25.84266036030623",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-03": {
            "1. open": "33.28",
            "2. high": "33.28",
            "3. low": "33.28",
            "4. close": "33.28",
            "5. adjusted close": "25.84266036030623",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-02": {
            "1. open": "33.28",
            "2. high": "33.28",
            "3. low": "33.28",
            "4. close": "33.28",
            "5. adjusted close": "25.84266036030623",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-01": {
            "1. open": "33.28",
            "2. high": "33.28",
            "3. low": "33.28",
            "4. close": "33.28",
            "5. adjusted close": "25.84266036030623",
            "6. volume": "0",
            "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": "25.84266036030623",
            "6. volume": "34568550",
            "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": "24.312911534891466",
            "6. volume": "19997310",
            "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": "24.615755210988805",
            "6. volume": "29248170",
            "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": "24.398328981995846",
            "6. volume": "15056240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-24": {
            "1. open": "31.28",
            "2. high": "31.28",
            "3. low": "31.28",
            "4. close": "31.28",
            "5. adjusted close": "24.289615867499364",
            "6. volume": "0",
            "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": "24.289615867499364",
            "6. volume": "26150350",
            "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": "23.039415050789838",
            "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": "23.179189055142455",
            "6. volume": "17671140",
            "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": "22.961762826149496",
            "6. volume": "9866300",
            "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": "22.767632264548638",
            "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": "22.79092793194074",
            "6. volume": "16881170",
            "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": "22.36384069641885",
            "6. volume": "10042130",
            "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": "21.921223015968895",
            "6. volume": "6030160",
            "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": "21.960049128289068",
            "6. volume": "9038910",
            "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": "22.09205791017765",
            "6. volume": "7598350",
            "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": "22.060997020321512",
            "6. volume": "7786540",
            "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": "21.960049128289068",
            "6. volume": "10969470",
            "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": "21.80474467900838",
            "6. volume": "10454770",
            "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": "22.55797125801971",
            "6. volume": "8948750",
            "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": "22.565736480483743",
            "6. volume": "10569920",
            "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": "22.63562348266005",
            "6. volume": "20415930",
            "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": "22.224066692066234",
            "6. volume": "9019380",
            "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": "22.13088402249782",
            "6. volume": "9717640",
            "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": "22.418197253667092",
            "6. volume": "11284960",
            "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": "22.63562348266005",
            "6. volume": "14374010",
            "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": "22.029936130465376",
            "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": "21.95228390582503",
            "6. volume": "9620880",
            "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": "22.169710134817993",
            "6. volume": "7015070",
            "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": "22.09205791017765",
            "6. volume": "9119020",
            "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": "21.82027512393645",
            "6. volume": "12788540",
            "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": "21.76591856668821",
            "6. volume": "8190750",
            "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": "22.00664046307327",
            "6. volume": "15502140",
            "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": "22.651153927588123",
            "6. volume": "14778470",
            "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": "23.210249944998594",
            "6. volume": "8654010",
            "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": "23.000588938469665",
            "6. volume": "11005160",
            "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": "23.287902169638937",
            "6. volume": "7696310",
            "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": "23.29566739210297",
            "6. volume": "14852310",
            "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": "22.550206035555675",
            "6. volume": "15278870",
            "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": "23.311197837031038",
            "6. volume": "13775270",
            "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": "22.79092793194074",
            "6. volume": "14042200",
            "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": "22.573501702947777",
            "6. volume": "21325050",
            "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": "23.575215400808204",
            "6. volume": "18270930",
            "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": "24.359502869675673",
            "6. volume": "12967660",
            "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": "24.755529215341422",
            "6. volume": "13117500",
            "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": "24.600224766060737",
            "6. volume": "11304170",
            "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": "24.211963642859022",
            "6. volume": "21231470",
            "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": "24.957424999406317",
            "6. volume": "13148620",
            "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": "25.423338347248375",
            "6. volume": "10837930",
            "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": "25.291329565359792",
            "6. volume": "20270760",
            "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": "25.314625232751897",
            "6. volume": "13601810",
            "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": "25.159320783471205",
            "6. volume": "11553900",
            "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": "24.693407435629148",
            "6. volume": "12880450",
            "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": "25.322390455215928",
            "6. volume": "10594480",
            "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": "25.37674701246417",
            "6. volume": "15509100",
            "7. dividend amount": "1.8300",
            "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": "25.77383317261284",
            "6. volume": "16570120",
            "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": "25.759126277792518",
            "6. volume": "14055030",
            "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": "25.28850564354224",
            "6. volume": "25813060",
            "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": "25.5017556184369",
            "6. volume": "8881380",
            "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": "25.472341828796257",
            "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": "25.354686670233683",
            "6. volume": "15486180",
            "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": "24.79582466706148",
            "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": "24.50904021806522",
            "6. volume": "19018940",
            "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": "24.141367847557188",
            "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": "24.141367847557188",
            "6. volume": "18846790",
            "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": "24.589928139576983",
            "6. volume": "19717130",
            "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": "25.72971248815188",
            "6. volume": "16910200",
            "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": "24.96495395749518",
            "6. volume": "19544220",
            "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": "25.91354867340589",
            "6. volume": "19288570",
            "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": "25.847367646714446",
            "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": "25.847367646714446",
            "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": "25.92825556822621",
            "6. volume": "11018440",
            "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": "26.340048623195205",
            "6. volume": "16918260",
            "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": "26.420936544706972",
            "6. volume": "18636790",
            "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": "27.06068646939094",
            "6. volume": "47024390",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-18": {
            "1. open": "36.53",
            "2. high": "36.53",
            "3. low": "36.53",
            "4. close": "36.53",
            "5. adjusted close": "26.862143389316607",
            "6. volume": "0",
            "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": "26.862143389316607",
            "6. volume": "20709770",
            "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": "27.001858890109656",
            "6. volume": "15253910",
            "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": "26.95038475823853",
            "6. volume": "9760520",
            "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": "27.001858890109656",
            "6. volume": "15662050",
            "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": "26.759195125574358",
            "6. volume": "12999230",
            "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": "26.501824466218736",
            "6. volume": "17750420",
            "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": "26.170919332761514",
            "6. volume": "11200340",
            "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": "26.465057229167936",
            "6. volume": "9032610",
            "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": "26.648893414421952",
            "6. volume": "11014710",
            "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": "26.61947962478131",
            "6. volume": "11766460",
            "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": "26.229746912042796",
            "6. volume": "14686200",
            "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": "26.65624686183211",
            "6. volume": "26264520",
            "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": "25.920902120816052",
            "6. volume": "15622820",
            "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": "26.229746912042796",
            "6. volume": "18792270",
            "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": "25.972376252687177",
            "6. volume": "13912040",
            "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": "25.457634933975932",
            "6. volume": "13772040",
            "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": "25.089962563467903",
            "6. volume": "12241630",
            "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": "25.634117671819787",
            "6. volume": "17848850",
            "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": "25.567936645128345",
            "6. volume": "9952380",
            "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": "25.369393565054008",
            "6. volume": "14391870",
            "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": "25.700298698511236",
            "6. volume": "13232040",
            "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": "25.362040117643847",
            "6. volume": "12078770",
            "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": "25.354686670233683",
            "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": "25.744419382972197",
            "6. volume": "17802990",
            "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": "25.88413488376525",
            "6. volume": "12010770",
            "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": "25.450281486565775",
            "6. volume": "11196620",
            "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": "25.589996987358823",
            "6. volume": "11161790",
            "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": "25.28850564354224",
            "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": "25.045841879006943",
            "6. volume": "22740740",
            "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": "24.33991092763153",
            "6. volume": "10393440",
            "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": "24.02371268899462",
            "6. volume": "9531670",
            "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": "24.354617822451846",
            "6. volume": "16179570",
            "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": "24.082540268275906",
            "6. volume": "17525050",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-01": {
            "1. open": "31.93",
            "2. high": "31.93",
            "3. low": "31.93",
            "4. close": "31.93",
            "5. adjusted close": "23.479557580642737",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-30": {
            "1. open": "31.93",
            "2. high": "31.93",
            "3. low": "31.93",
            "4. close": "31.93",
            "5. adjusted close": "23.479557580642737",
            "6. volume": "0",
            "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": "23.479557580642737",
            "6. volume": "19144740",
            "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": "23.214833473876958",
            "6. volume": "14195880",
            "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": "23.464850685822416",
            "6. volume": "9787940",
            "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": "23.50161792287322",
            "6. volume": "19605890",
            "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": "23.11188521013471",
            "6. volume": "14548000",
            "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": "23.450143791002095",
            "6. volume": "17089400",
            "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": "23.49426447546306",
            "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": "23.053057630853427",
            "6. volume": "35511540",
            "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": "23.067764525673745",
            "6. volume": "17320860",
            "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": "23.88399718820157",
            "6. volume": "15156740",
            "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": "24.23696266388928",
            "6. volume": "12247270",
            "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": "24.22960921647912",
            "6. volume": "22881820",
            "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": "24.303143690580722",
            "6. volume": "34416570",
            "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": "24.979660852315497",
            "6. volume": "30058430",
            "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": "25.03848843159678",
            "6. volume": "14772710",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-06": {
            "1. open": "33.9",
            "2. high": "33.9",
            "3. low": "33.9",
            "4. close": "33.9",
            "5. adjusted close": "24.928186720444373",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-05": {
            "1. open": "33.9",
            "2. high": "33.9",
            "3. low": "33.9",
            "4. close": "33.9",
            "5. adjusted close": "24.928186720444373",
            "6. volume": "0",
            "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": "24.928186720444373",
            "6. volume": "22198310",
            "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": "24.347264375041686",
            "6. volume": "21986250",
            "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": "24.99436774713582",
            "6. volume": "19447830",
            "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": "25.009074641956136",
            "6. volume": "24994570",
            "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": "24.222255769068955",
            "6. volume": "30796310",
            "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": "23.928117872662533",
            "6. volume": "33580560",
            "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": "24.67081606108875",
            "6. volume": "34305100",
            "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": "25.067902221237425",
            "6. volume": "38960340",
            "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": "26.141505543120868",
            "6. volume": "39290530",
            "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": "26.435643439527293",
            "6. volume": "22186820",
            "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": "26.604772729960985",
            "6. volume": "22292450",
            "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": "27.15628128572303",
            "6. volume": "12532210",
            "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": "27.44306573471929",
            "6. volume": "16778400",
            "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": "27.082746811621423",
            "6. volume": "18263470",
            "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": "27.038626127160462",
            "6. volume": "11195590",
            "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": "27.112160601262065",
            "6. volume": "16774340",
            "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": "27.14892783831287",
            "6. volume": "22266360",
            "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": "27.310703681336403",
            "6. volume": "24473920",
            "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": "26.670953756652434",
            "6. volume": "20817040",
            "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": "26.347402070605362",
            "6. volume": "26191010",
            "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": "26.442996886937454",
            "6. volume": "32321200",
            "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": "25.79589351484332",
            "6. volume": "18891530",
            "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": "25.876781436355085",
            "6. volume": "26241480",
            "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": "25.75177283038236",
            "6. volume": "29535400",
            "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": "24.950247062674855",
            "6. volume": "14637720",
            "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": "24.7369970877802",
            "6. volume": "15111720",
            "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": "25.28850564354224",
            "6. volume": "22662790",
            "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": "25.354686670233683",
            "6. volume": "20149580",
            "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": "25.053195326417104",
            "6. volume": "17593160",
            "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": "25.0164280893663",
            "6. volume": "19571070",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-21": {
            "1. open": "33.21",
            "2. high": "33.21",
            "3. low": "33.21",
            "4. close": "33.21",
            "5. adjusted close": "24.420798849143292",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-20": {
            "1. open": "33.21",
            "2. high": "33.21",
            "3. low": "33.21",
            "4. close": "33.21",
            "5. adjusted close": "24.420798849143292",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-19": {
            "1. open": "33.21",
            "2. high": "33.21",
            "3. low": "33.21",
            "4. close": "33.21",
            "5. adjusted close": "24.420798849143292",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-16": {
            "1. open": "33.21",
            "2. high": "33.21",
            "3. low": "33.21",
            "4. close": "33.21",
            "5. adjusted close": "24.420798849143292",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-15": {
            "1. open": "33.21",
            "2. high": "33.21",
            "3. low": "33.21",
            "4. close": "33.21",
            "5. adjusted close": "24.420798849143292",
            "6. volume": "0",
            "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": "24.420798849143292",
            "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": "24.207548874248637",
            "6. volume": "16208270",
            "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": "23.766342029639002",
            "6. volume": "17004410",
            "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": "23.538385159924022",
            "6. volume": "36480770",
            "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": "24.141367847557188",
            "6. volume": "36368160",
            "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": "25.02378153677646",
            "6. volume": "33524720",
            "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": "25.112022905698385",
            "6. volume": "55088150",
            "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": "25.112022905698385",
            "6. volume": "25966740",
            "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": "25.51646251325722",
            "6. volume": "21182450",
            "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": "25.641471119229948",
            "6. volume": "45888180",
            "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": "25.28850564354224",
            "6. volume": "22141220",
            "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": "25.310565985772726",
            "6. volume": "18245660",
            "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": "25.339979775413365",
            "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": "25.722359040741715",
            "6. volume": "31335290",
            "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": "25.648824566640112",
            "6. volume": "48431450",
            "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": "24.972307404905337",
            "6. volume": "27904680",
            "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": "24.979660852315497",
            "6. volume": "36177390",
            "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": "24.817885009291963",
            "6. volume": "36298500",
            "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": "24.141367847557188",
            "6. volume": "34755520",
            "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": "23.920764425252376",
            "6. volume": "38965440",
            "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": "23.920764425252376",
            "6. volume": "40761820",
            "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": "23.766342029639002",
            "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": "24.63404882403795",
            "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": "24.93554016785453",
            "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": "24.87671258857325",
            "6. volume": "24350220",
            "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": "24.90612637821389",
            "6. volume": "50775980",
            "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": "23.854583398560926",
            "6. volume": "23462420",
            "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": "23.832523056330444",
            "6. volume": "36955800",
            "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": "23.47220413323258",
            "6. volume": "22295070",
            "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": "23.25895415833792",
            "6. volume": "23760310",
            "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": "23.185419684236315",
            "6. volume": "31379500",
            "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": "23.361902422080167",
            "6. volume": "22611510",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-01": {
            "1. open": "32.04",
            "2. high": "32.04",
            "3. low": "32.04",
            "4. close": "32.04",
            "5. adjusted close": "23.560445502154504",
            "6. volume": "0",
            "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": "23.560445502154504",
            "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": "22.942755919701014",
            "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": "22.913342130060375",
            "6. volume": "20495610",
            "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": "23.317781737619207",
            "6. volume": "17445460",
            "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": "23.450143791002095",
            "6. volume": "20556150",
            "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": "23.22954036869728",
            "6. volume": "15440780",
            "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": "23.2442472635176",
            "6. volume": "18762320",
            "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": "23.170712789415994",
            "6. volume": "15993890",
            "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": "23.060411078263584",
            "6. volume": "13723450",
            "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": "22.942755919701014",
            "6. volume": "14326120",
            "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": "22.876574893009572",
            "6. volume": "15197020",
            "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": "22.876574893009572",
            "6. volume": "24405180",
            "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": "23.317781737619207",
            "6. volume": "16543600",
            "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": "23.082471420494066",
            "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": "23.545738607334187",
            "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": "22.972169709341657",
            "6. volume": "14986910",
            "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": "23.082471420494066",
            "6. volume": "14803030",
            "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": "23.14129899977535",
            "6. volume": "20856810",
            "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": "23.428083448771613",
            "6. volume": "48700140",
            "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": "22.780980076677483",
            "6. volume": "21636610",
            "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": "22.73685939221652",
            "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": "22.707445602575877",
            "6. volume": "25164850",
            "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": "22.810393866318126",
            "6. volume": "24487340",
            "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": "23.23689381610744",
            "6. volume": "13313110",
            "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": "23.34719552725985",
            "6. volume": "39481590",
            "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": "23.457497238412255",
            "6. volume": "34386270",
            "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": "23.77369547704916",
            "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": "25.13408324792887",
            "6. volume": "46703400",
            "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": "24.369324717272168",
            "6. volume": "47354080",
            "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": "24.33991092763153",
            "6. volume": "34974220",
            "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": "24.428152296553453",
            "6. volume": "47964010",
            "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": "23.692807555537396",
            "6. volume": "21386050",
            "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": "23.90605753043205",
            "6. volume": "30743950",
            "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": "24.053126478635264",
            "6. volume": "31861450",
            "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": "23.89870408302189",
            "6. volume": "35672650",
            "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": "23.86193684597109",
            "6. volume": "51516460",
            "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": "23.11923865754487",
            "6. volume": "25417050",
            "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": "23.067764525673745",
            "6. volume": "32362350",
            "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": "23.060411078263584",
            "6. volume": "55042210",
            "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": "22.73685939221652",
            "6. volume": "29698270",
            "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": "22.714799049986038",
            "6. volume": "26076420",
            "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": "22.619204233653953",
            "6. volume": "21705400",
            "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": "22.597143891423467",
            "6. volume": "51038820",
            "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": "23.156005894595673",
            "6. volume": "41880230",
            "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": "24.148721294967352",
            "6. volume": "22571170",
            "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": "23.847229951150766",
            "6. volume": "21699480",
            "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": "23.74428168740852",
            "6. volume": "34016240",
            "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": "24.163428189787673",
            "6. volume": "14309730",
            "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": "24.119307505326706",
            "6. volume": "21557080",
            "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": "23.817816161510127",
            "6. volume": "13481490",
            "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": "23.950178214893015",
            "6. volume": "13789830",
            "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": "24.251669558709597",
            "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": "24.02371268899462",
            "6. volume": "34921570",
            "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": "23.170712789415994",
            "6. volume": "16976470",
            "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": "23.538385159924022",
            "6. volume": "21573490",
            "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": "23.50897137028338",
            "6. volume": "20502950",
            "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": "23.61191963402563",
            "6. volume": "25675150",
            "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": "23.339842079849685",
            "6. volume": "54791480",
            "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": "22.420661153579612",
            "6. volume": "56690540",
            "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": "22.99423005157214",
            "6. volume": "47537370",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-06": {
            "1. open": "30.19",
            "2. high": "30.19",
            "3. low": "30.19",
            "4. close": "30.19",
            "5. adjusted close": "22.200057731274796",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-05": {
            "1. open": "30.19",
            "2. high": "30.19",
            "3. low": "30.19",
            "4. close": "30.19",
            "5. adjusted close": "22.200057731274796",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-04": {
            "1. open": "30.19",
            "2. high": "30.19",
            "3. low": "30.19",
            "4. close": "30.19",
            "5. adjusted close": "22.200057731274796",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-03": {
            "1. open": "30.19",
            "2. high": "30.19",
            "3. low": "30.19",
            "4. close": "30.19",
            "5. adjusted close": "22.200057731274796",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-02": {
            "1. open": "30.19",
            "2. high": "30.19",
            "3. low": "30.19",
            "4. close": "30.19",
            "5. adjusted close": "22.200057731274796",
            "6. volume": "0",
            "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": "22.200057731274796",
            "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": "22.36918702170849",
            "6. volume": "16316830",
            "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": "22.376540469118652",
            "6. volume": "21198400",
            "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": "22.398600811349134",
            "6. volume": "16909960",
            "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": "22.428014600989776",
            "6. volume": "31416790",
            "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": "22.288299100196724",
            "6. volume": "42668220",
            "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": "21.707376754794037",
            "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": "21.494126779899382",
            "6. volume": "24983600",
            "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": "21.530894016950185",
            "6. volume": "18071190",
            "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": "21.766204334075322",
            "6. volume": "31479950",
            "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": "21.36911817392665",
            "6. volume": "16679750",
            "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": "21.36176472651649",
            "6. volume": "26340920",
            "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": "21.648549175512755",
            "6. volume": "15650760",
            "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": "21.96474741414966",
            "6. volume": "28665890",
            "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": "21.62648883328227",
            "6. volume": "18396530",
            "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": "21.48677333248922",
            "6. volume": "13128910",
            "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": "21.523540569540025",
            "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": "21.50148022730954",
            "6. volume": "21406270",
            "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": "21.707376754794037",
            "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": "21.766204334075322",
            "6. volume": "15995870",
            "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": "21.72943709702452",
            "6. volume": "15567890",
            "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": "21.86179915040741",
            "6. volume": "16124180",
            "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": "21.950040519329338",
            "6. volume": "27191300",
            "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": "22.207411178684957",
            "6. volume": "20978320",
            "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": "22.597143891423467",
            "6. volume": "34276730",
            "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": "22.40595425875929",
            "6. volume": "18754250",
            "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": "22.310359442427206",
            "6. volume": "19303010",
            "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": "22.045635335661427",
            "6. volume": "21136110",
            "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": "21.96474741414966",
            "6. volume": "24868410",
            "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": "21.508833674719703",
            "6. volume": "17584070",
            "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": "21.508833674719703",
            "6. volume": "18365200",
            "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": "21.611781938461952",
            "6. volume": "13475980",
            "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": "21.692669859973716",
            "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": "21.825031913356607",
            "6. volume": "12426680",
            "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": "21.75885088666516",
            "6. volume": "17951450",
            "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": "21.85444570299725",
            "6. volume": "27392750",
            "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": "21.773557781485483",
            "6. volume": "25060390",
            "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": "21.57501470141115",
            "6. volume": "28267460",
            "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": "21.317644042055527",
            "6. volume": "20830980",
            "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": "21.73679054443468",
            "6. volume": "17605890",
            "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": "21.560307806590828",
            "6. volume": "30975360",
            "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": "21.383825068746972",
            "6. volume": "43596840",
            "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": "22.11916980976303",
            "6. volume": "23226200",
            "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": "22.170643941634154",
            "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": "22.163290494223993",
            "6. volume": "20459090",
            "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": "22.325066337247527",
            "6. volume": "15154900",
            "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": "22.391247363938973",
            "6. volume": "32212790",
            "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": "22.420661153579612",
            "6. volume": "56666330",
            "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": "23.207480026466797",
            "6. volume": "16420180",
            "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": "23.266307605748082",
            "6. volume": "25865530",
            "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": "23.038350736033102",
            "6. volume": "23138470",
            "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": "23.288367947978564",
            "6. volume": "32039960",
            "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": "23.038350736033102",
            "6. volume": "26318210",
            "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": "23.178066236826155",
            "6. volume": "29328110",
            "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": "23.63397997625611",
            "6. volume": "32269660",
            "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": "23.40602310654113",
            "6. volume": "20635830",
            "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": "22.942755919701014",
            "6. volume": "25654040",
            "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": "23.281014500568403",
            "6. volume": "25427690",
            "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": "23.4869110280529",
            "6. volume": "23011780",
            "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": "23.148652447185512",
            "6. volume": "24312570",
            "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": "23.56779894956466",
            "6. volume": "27652600",
            "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": "23.75898858222884",
            "6. volume": "42558560",
            "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": "23.075117973083906",
            "6. volume": "33691210",
            "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": "22.63391112847427",
            "6. volume": "39536810",
            "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": "22.63391112847427",
            "6. volume": "33972210",
            "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": "22.832454208548608",
            "6. volume": "20422070",
            "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": "22.604497338833628",
            "6. volume": "23826340",
            "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": "22.62655768106411",
            "6. volume": "29811950",
            "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": "23.00893694639246",
            "6. volume": "28899830",
            "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": "22.89128178782989",
            "6. volume": "50768290",
            "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": "22.273592205376403",
            "6. volume": "37973730",
            "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": "22.14123015199351",
            "6. volume": "46327630",
            "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": "22.038281888251262",
            "6. volume": "48012380",
            "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": "21.36176472651649",
            "6. volume": "50971920",
            "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": "21.59707504364163",
            "6. volume": "31758870",
            "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": "21.435299200618097",
            "6. volume": "54613130",
            "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": "23.398669659130974",
            "6. volume": "47117490",
            "7. dividend amount": "1.6500",
            "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": "22.39896551773398",
            "6. volume": "43289370",
            "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": "22.853376491096245",
            "6. volume": "52265660",
            "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": "21.84668141164753",
            "6. volume": "37440070",
            "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": "21.629962332043988",
            "6. volume": "33842130",
            "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": "21.588016703733622",
            "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": "21.02175072154372",
            "6. volume": "38419800",
            "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": "21.112632916216175",
            "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": "20.434511925198635",
            "6. volume": "50684690",
            "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": "21.17555135868172",
            "6. volume": "29205470",
            "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": "21.336342933871443",
            "6. volume": "56131040",
            "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": "21.02175072154372",
            "6. volume": "41365860",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-30": {
            "1. open": "29.62",
            "2. high": "29.62",
            "3. low": "29.62",
            "4. close": "29.62",
            "5. adjusted close": "20.707158509215997",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-29": {
            "1. open": "29.62",
            "2. high": "29.62",
            "3. low": "29.62",
            "4. close": "29.62",
            "5. adjusted close": "20.707158509215997",
            "6. volume": "0",
            "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": "20.707158509215997",
            "6. volume": "21100590",
            "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": "20.511412243767634",
            "6. volume": "22318910",
            "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": "20.553357872077996",
            "6. volume": "29617710",
            "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": "20.434511925198635",
            "6. volume": "33066660",
            "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": "20.126910650922635",
            "6. volume": "24245190",
            "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": "19.910191571319093",
            "6. volume": "15900660",
            "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": "19.623563111198276",
            "6. volume": "15596600",
            "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": "19.69347249171555",
            "6. volume": "32627860",
            "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": "19.77037281028455",
            "6. volume": "27200520",
            "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": "19.553653730681006",
            "6. volume": "22651860",
            "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": "19.588608420939643",
            "6. volume": "22788680",
            "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": "19.260034332508464",
            "6. volume": "33789560",
            "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": "19.01535150069801",
            "6. volume": "35617820",
            "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": "19.008360562646285",
            "6. volume": "37384780",
            "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": "19.630554049250005",
            "6. volume": "38493870",
            "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": "19.560644668732735",
            "6. volume": "27457400",
            "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": "19.483744350163736",
            "6. volume": "21552410",
            "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": "19.455780597956824",
            "6. volume": "33643740",
            "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": "19.036324314853193",
            "6. volume": "23286140",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-01": {
            "1. open": "27.25",
            "2. high": "27.25",
            "3. low": "27.25",
            "4. close": "27.25",
            "5. adjusted close": "19.050306190956647",
            "6. volume": "0",
            "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": "19.050306190956647",
            "6. volume": "46909640",
            "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": "19.609581235094822",
            "6. volume": "40959830",
            "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": "19.385871217439554",
            "6. volume": "47365700",
            "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": "19.07127900511183",
            "6. volume": "42332500",
            "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": "19.036324314853193",
            "6. volume": "59388370",
            "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": "19.01535150069801",
            "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": "18.980396810439373",
            "6. volume": "97285840",
            "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": "18.253339253059746",
            "6. volume": "48990260",
            "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": "18.183429872542472",
            "6. volume": "73251220",
            "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": "17.882819536318202",
            "6. volume": "21857500",
            "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": "17.77096452749057",
            "6. volume": "23326700",
            "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": "17.79193734164575",
            "6. volume": "19888340",
            "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": "17.910783288525113",
            "6. volume": "33021990",
            "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": "17.84087390800784",
            "6. volume": "38318310",
            "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": "17.756982651387112",
            "6. volume": "37146750",
            "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": "17.952728916835476",
            "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": "18.01564735930102",
            "6. volume": "70880780",
            "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": "17.743000775283658",
            "6. volume": "54144150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-04": {
            "1. open": "25.38",
            "2. high": "25.38",
            "3. low": "25.38",
            "4. close": "25.38",
            "5. adjusted close": "17.743000775283658",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-03": {
            "1. open": "25.38",
            "2. high": "25.38",
            "3. low": "25.38",
            "4. close": "25.38",
            "5. adjusted close": "17.743000775283658",
            "6. volume": "0",
            "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": "17.743000775283658",
            "6. volume": "44758960",
            "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": "17.28858980192139",
            "6. volume": "22215960",
            "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": "17.23266229750757",
            "6. volume": "20836480",
            "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": "17.253635111662753",
            "6. volume": "29542840",
            "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": "17.526281695680115",
            "6. volume": "30186410",
            "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": "17.645127642559476",
            "6. volume": "37994160",
            "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": "17.45637231516284",
            "6. volume": "44446190",
            "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": "17.0858525984213",
            "6. volume": "20085570",
            "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": "17.246644173611028",
            "6. volume": "39348290",
            "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": "16.973997589593665",
            "6. volume": "35019230",
            "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": "17.03691603205921",
            "6. volume": "67193200",
            "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": "17.477345129318024",
            "6. volume": "24174050",
            "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": "17.519290757628387",
            "6. volume": "23838360",
            "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": "17.526281695680115",
            "6. volume": "23605960",
            "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": "17.372481058542117",
            "6. volume": "35152510",
            "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": "17.575218262042206",
            "6. volume": "16652960",
            "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": "17.33752636828348",
            "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": "17.61716389035257",
            "6. volume": "13028380",
            "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": "17.687073270869842",
            "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": "17.76397358943884",
            "6. volume": "26654620",
            "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": "17.987683607094112",
            "6. volume": "16228380",
            "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": "17.987683607094112",
            "6. volume": "14716020",
            "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": "18.036620173456203",
            "6. volume": "19860070",
            "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": "18.02263829735275",
            "6. volume": "13781870",
            "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": "17.81291015580093",
            "6. volume": "20540600",
            "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": "18.02263829735275",
            "6. volume": "21110350",
            "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": "18.1904208105942",
            "6. volume": "26288380",
            "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": "18.246348315008017",
            "6. volume": "54384280",
            "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": "17.79193734164575",
            "6. volume": "30941120",
            "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": "17.784946403594024",
            "6. volume": "51920780",
            "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": "17.40743574880075",
            "6. volume": "23701570",
            "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": "17.267616987766207",
            "6. volume": "25646090",
            "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": "17.38646293464557",
            "6. volume": "24303490",
            "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": "17.372481058542117",
            "6. volume": "20997050",
            "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": "17.36549012049039",
            "6. volume": "50337810",
            "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": "17.59619107619739",
            "6. volume": "31244720",
            "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": "17.53327263373184",
            "6. volume": "25608180",
            "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": "17.603182014249114",
            "6. volume": "20552870",
            "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": "17.798928279697478",
            "6. volume": "14026240",
            "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": "17.749991713335387",
            "6. volume": "24671530",
            "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": "17.554245447887023",
            "6. volume": "8836990",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-02": {
            "1. open": "25.36",
            "2. high": "25.36",
            "3. low": "25.36",
            "4. close": "25.36",
            "5. adjusted close": "17.729018899180204",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-01": {
            "1. open": "25.36",
            "2. high": "25.36",
            "3. low": "25.36",
            "4. close": "25.36",
            "5. adjusted close": "17.729018899180204",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-31": {
            "1. open": "25.36",
            "2. high": "25.36",
            "3. low": "25.36",
            "4. close": "25.36",
            "5. adjusted close": "17.729018899180204",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-30": {
            "1. open": "25.36",
            "2. high": "25.36",
            "3. low": "25.36",
            "4. close": "25.36",
            "5. adjusted close": "17.729018899180204",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-27": {
            "1. open": "25.36",
            "2. high": "25.36",
            "3. low": "25.36",
            "4. close": "25.36",
            "5. adjusted close": "17.729018899180204",
            "6. volume": "0",
            "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": "17.729018899180204",
            "6. volume": "13305900",
            "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": "17.736009837231933",
            "6. volume": "18025550",
            "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": "17.477345129318024",
            "6. volume": "22801710",
            "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": "17.442390439059388",
            "6. volume": "37632320",
            "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": "17.610172952300843",
            "6. volume": "26887280",
            "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": "17.610172952300843",
            "6. volume": "20554180",
            "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": "17.477345129318024",
            "6. volume": "21394540",
            "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": "17.295580739973115",
            "6. volume": "16844200",
            "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": "17.23266229750757",
            "6. volume": "57485660",
            "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": "16.890106332972938",
            "6. volume": "24084590",
            "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": "16.74329663388667",
            "6. volume": "23842010",
            "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": "16.673387253369395",
            "6. volume": "18335780",
            "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": "16.78524226219703",
            "6. volume": "17337270",
            "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": "16.890106332972938",
            "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": "16.71533288167976",
            "6. volume": "22979600",
            "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": "16.81320601440394",
            "6. volume": "20859380",
            "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": "16.98098852764539",
            "6. volume": "33532000",
            "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": "16.701351005576303",
            "6. volume": "36855610",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-02": {
            "1. open": "23.45",
            "2. high": "23.45",
            "3. low": "23.45",
            "4. close": "23.45",
            "5. adjusted close": "16.393749731300307",
            "6. volume": "0",
            "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": "16.393749731300307",
            "6. volume": "27259720",
            "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": "16.00924813845531",
            "6. volume": "20622630",
            "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": "16.15605783754158",
            "6. volume": "22231180",
            "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": "16.044202828713946",
            "6. volume": "13792750",
            "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": "16.142075961438128",
            "6. volume": "20965010",
            "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": "16.198003465851947",
            "6. volume": "15810440",
            "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": "16.400740669352036",
            "6. volume": "22628570",
            "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": "16.100130333127765",
            "6. volume": "22437620",
            "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": "16.051193766765675",
            "6. volume": "23984520",
            "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": "16.051193766765675",
            "6. volume": "21228770",
            "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": "16.170039713645036",
            "6. volume": "27529230",
            "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": "15.960311572093218",
            "6. volume": "74571890",
            "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": "16.757278509990122",
            "6. volume": "18429000",
            "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": "17.092843536473026",
            "6. volume": "23773190",
            "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": "17.015943217904027",
            "6. volume": "53282090",
            "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": "17.323544492180027",
            "6. volume": "35532350",
            "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": "17.33752636828348",
            "6. volume": "39096740",
            "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": "17.10682541257648",
            "6. volume": "25118280",
            "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": "17.11381635062821",
            "6. volume": "28507790",
            "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": "17.267616987766207",
            "6. volume": "50277100",
            "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": "17.53327263373184",
            "6. volume": "43775040",
            "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": "17.987683607094112",
            "6. volume": "86167530",
            "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": "17.652118580611205",
            "6. volume": "43887890",
            "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": "17.756982651387112",
            "6. volume": "140389520",
            "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": "16.876124456869483",
            "6. volume": "78757770",
            "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": "17.435399501007662",
            "6. volume": "54860040",
            "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": "17.120807288679934",
            "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": "16.53356849233485",
            "6. volume": "45161860",
            "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": "16.400740669352036",
            "6. volume": "21455660",
            "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": "16.51259567817967",
            "6. volume": "34260560",
            "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": "16.554541306490034",
            "6. volume": "18010350",
            "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": "16.442686297662398",
            "6. volume": "8102840",
            "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": "16.41472254545549",
            "6. volume": "12222980",
            "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": "16.323840350783037",
            "6. volume": "23287350",
            "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": "16.519586616231397",
            "6. volume": "40596300",
            "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": "16.764269448041848",
            "6. volume": "20688710",
            "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": "16.750287571938394",
            "6. volume": "26551460",
            "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": "16.393749731300307",
            "6. volume": "18426170",
            "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": "16.498613802076218",
            "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": "16.218976280007126",
            "6. volume": "11414060",
            "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": "16.218976280007126",
            "6. volume": "10822810",
            "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": "16.316849412731308",
            "6. volume": "8095970",
            "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": "16.260921908317492",
            "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": "16.449677235714127",
            "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": "16.554541306490034",
            "6. volume": "0",
            "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": "16.344813164938216",
            "6. volume": "10708670",
            "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": "16.177030651696764",
            "6. volume": "10182520",
            "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": "16.10712127117949",
            "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": "16.170039713645036",
            "6. volume": "18034360",
            "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": "16.35879504104167",
            "6. volume": "18719090",
            "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": "16.48463192597276",
            "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": "16.28189472247267",
            "6. volume": "18021960",
            "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": "16.0581847048174",
            "6. volume": "25795800",
            "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": "15.78553812080004",
            "6. volume": "14834460",
            "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": "15.512891536782679",
            "6. volume": "8682880",
            "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": "15.645719359765495",
            "6. volume": "7903510",
            "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": "15.617755607558587",
            "6. volume": "12053020",
            "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": "15.477936846524043",
            "6. volume": "12344610",
            "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": "15.652710297817222",
            "6. volume": "15734230",
            "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": "15.70863780223104",
            "6. volume": "18210590",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-07": {
            "1. open": "21.85",
            "2. high": "21.85",
            "3. low": "21.85",
            "4. close": "21.85",
            "5. adjusted close": "15.275199643023955",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-06": {
            "1. open": "21.85",
            "2. high": "21.85",
            "3. low": "21.85",
            "4. close": "21.85",
            "5. adjusted close": "15.275199643023955",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-05": {
            "1. open": "21.85",
            "2. high": "21.85",
            "3. low": "21.85",
            "4. close": "21.85",
            "5. adjusted close": "15.275199643023955",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-04": {
            "1. open": "21.85",
            "2. high": "21.85",
            "3. low": "21.85",
            "4. close": "21.85",
            "5. adjusted close": "15.275199643023955",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-03": {
            "1. open": "21.85",
            "2. high": "21.85",
            "3. low": "21.85",
            "4. close": "21.85",
            "5. adjusted close": "15.275199643023955",
            "6. volume": "0",
            "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": "15.275199643023955",
            "6. volume": "6801040",
            "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": "15.233254014713589",
            "6. volume": "11204560",
            "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": "15.15635369614459",
            "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": "14.953616492644501",
            "6. volume": "5377640",
            "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": "14.827779607713412",
            "6. volume": "12284870",
            "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": "15.086444315627318",
            "6. volume": "10111570",
            "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": "15.142371820041136",
            "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": "14.911670864334138",
            "6. volume": "14232260",
            "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": "14.995562120954865",
            "6. volume": "11805150",
            "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": "14.939634616541047",
            "6. volume": "14661520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-16": {
            "1. open": "21.15",
            "2. high": "21.15",
            "3. low": "21.15",
            "4. close": "21.15",
            "5. adjusted close": "14.785833979403048",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-15": {
            "1. open": "21.15",
            "2. high": "21.15",
            "3. low": "21.15",
            "4. close": "21.15",
            "5. adjusted close": "14.785833979403048",
            "6. volume": "0",
            "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": "14.785833979403048",
            "6. volume": "10928390",
            "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": "14.960607430696228",
            "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": "15.079453377575591",
            "6. volume": "32578660",
            "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": "15.128389943937682",
            "6. volume": "22980670",
            "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": "15.422009342110224",
            "6. volume": "6240300",
            "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": "15.422009342110224",
            "6. volume": "16859140",
            "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": "15.373072775748133",
            "6. volume": "15993820",
            "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": "15.3381180854895",
            "6. volume": "18615000",
            "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": "15.505900598730952",
            "6. volume": "22054860",
            "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": "15.33112714743777",
            "6. volume": "16408260",
            "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": "15.435991218213678",
            "6. volume": "17195690",
            "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": "15.666692173920676",
            "6. volume": "10341020",
            "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": "15.554837165093042",
            "6. volume": "25213290",
            "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": "15.73660155443795",
            "6. volume": "25578690",
            "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": "16.177030651696764",
            "6. volume": "16162410",
            "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": "16.547550368438305",
            "6. volume": "9381080",
            "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": "16.456668173765852",
            "6. volume": "16508830",
            "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": "16.40773160740376",
            "6. volume": "10732180",
            "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": "16.449677235714127",
            "6. volume": "19195060",
            "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": "16.302867536627854",
            "6. volume": "25670240",
            "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": "16.547550368438305",
            "6. volume": "20130010",
            "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": "16.48463192597276",
            "6. volume": "32117340",
            "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": "16.848160704662575",
            "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": "16.35879504104167",
            "6. volume": "25040810",
            "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": "15.918365943782856",
            "6. volume": "14297720",
            "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": "15.953320634041493",
            "6. volume": "25903040",
            "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": "16.35879504104167",
            "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": "16.449677235714127",
            "6. volume": "18052520",
            "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": "16.093139395076037",
            "6. volume": "12302610",
            "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": "16.08614845702431",
            "6. volume": "15085140",
            "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": "16.11411220923122",
            "6. volume": "16711730",
            "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": "16.2119853419554",
            "6. volume": "19104810",
            "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": "16.19101252780022",
            "6. volume": "27086610",
            "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": "16.23994909416231",
            "6. volume": "35591750",
            "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": "16.40773160740376",
            "6. volume": "63944760",
            "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": "16.072166580920854",
            "6. volume": "56492100",
            "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": "15.876420315472494",
            "6. volume": "48869770",
            "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": "14.876716174075503",
            "6. volume": "13050050",
            "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": "15.03750774926523",
            "6. volume": "18891200",
            "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": "15.380063713799862",
            "6. volume": "19695750",
            "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": "15.233254014713589",
            "6. volume": "9851990",
            "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": "15.184317448351498",
            "6. volume": "17751130",
            "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": "15.449973094317135",
            "6. volume": "32873210",
            "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": "14.967598368747955",
            "6. volume": "17574840",
            "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": "14.764861165247869",
            "6. volume": "15701690",
            "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": "14.876716174075503",
            "6. volume": "24476510",
            "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": "15.177326510299773",
            "6. volume": "42584730",
            "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": "13.988867041506149",
            "6. volume": "18305310",
            "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": "13.842057342419876",
            "6. volume": "23023770",
            "7. dividend amount": "1.3600",
            "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": "13.874765417425595",
            "6. volume": "24561060",
            "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": "13.828974112417589",
            "6. volume": "19204690",
            "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": "13.828974112417589",
            "6. volume": "19981100",
            "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": "13.842057342419876",
            "6. volume": "28079280",
            "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": "13.331811372330673",
            "6. volume": "13277420",
            "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": "13.272936837320382",
            "6. volume": "8859000",
            "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": "13.194437457306659",
            "6. volume": "8794640",
            "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": "13.135562922296364",
            "6. volume": "8364920",
            "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": "13.18135422730437",
            "6. volume": "10989760",
            "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": "13.115938077292936",
            "6. volume": "11495600",
            "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": "13.233687147313521",
            "6. volume": "6139020",
            "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": "13.338352987331819",
            "6. volume": "5825870",
            "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": "13.272936837320382",
            "6. volume": "10767090",
            "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": "13.272936837320382",
            "6. volume": "5210600",
            "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": "13.200979072307803",
            "6. volume": "8982160",
            "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": "13.168270997302084",
            "6. volume": "9926780",
            "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": "13.312186527327244",
            "6. volume": "10342340",
            "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": "13.200979072307803",
            "6. volume": "5995860",
            "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": "13.115938077292936",
            "6. volume": "10076020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-10": {
            "1. open": "20.32",
            "2. high": "20.32",
            "3. low": "20.32",
            "4. close": "20.32",
            "5. adjusted close": "13.292561682323813",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-09": {
            "1. open": "20.32",
            "2. high": "20.32",
            "3. low": "20.32",
            "4. close": "20.32",
            "5. adjusted close": "13.292561682323813",
            "6. volume": "0",
            "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": "13.292561682323813",
            "6. volume": "10695430",
            "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": "13.299103297324955",
            "6. volume": "5355540",
            "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": "13.338352987331819",
            "6. volume": "10058740",
            "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": "13.443018827350116",
            "6. volume": "20006980",
            "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": "13.227145532312376",
            "6. volume": "6001870",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-01": {
            "1. open": "20.29",
            "2. high": "20.29",
            "3. low": "20.29",
            "4. close": "20.29",
            "5. adjusted close": "13.272936837320382",
            "6. volume": "0",
            "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": "13.272936837320382",
            "6. volume": "24744390",
            "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": "13.024355467276925",
            "6. volume": "10163600",
            "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": "12.919689627258627",
            "6. volume": "5214010",
            "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": "12.919689627258627",
            "6. volume": "7617230",
            "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": "12.939314472262058",
            "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": "12.932772857260915",
            "6. volume": "5996090",
            "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": "12.932772857260915",
            "6. volume": "9503920",
            "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": "12.958939317265488",
            "6. volume": "6542420",
            "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": "12.958939317265488",
            "6. volume": "8014480",
            "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": "12.965480932266633",
            "6. volume": "14538600",
            "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": "13.011272237274637",
            "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": "13.004730622273494",
            "6. volume": "7650960",
            "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": "12.952397702264346",
            "6. volume": "14258830",
            "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": "13.122479692294078",
            "6. volume": "7004510",
            "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": "13.122479692294078",
            "6. volume": "15187770",
            "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": "13.063605157283785",
            "6. volume": "11277630",
            "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": "12.893523167254052",
            "6. volume": "11924390",
            "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": "12.9458560872632",
            "6. volume": "20080140",
            "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": "13.18135422730437",
            "6. volume": "18777590",
            "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": "13.377602677338679",
            "6. volume": "13908960",
            "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": "13.443018827350116",
            "6. volume": "18975920",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-02": {
            "1. open": "20.34",
            "2. high": "20.34",
            "3. low": "20.34",
            "4. close": "20.34",
            "5. adjusted close": "13.3056449123261",
            "6. volume": "0",
            "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": "13.3056449123261",
            "6. volume": "10107170",
            "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": "13.214062302310088",
            "6. volume": "6122820",
            "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": "13.246770377315807",
            "6. volume": "9637670",
            "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": "13.390685907340966",
            "6. volume": "9645380",
            "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": "13.364519447336392",
            "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": "13.26639522231924",
            "6. volume": "18906470",
            "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": "13.102854847290649",
            "6. volume": "9961060",
            "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": "13.220603917311234",
            "6. volume": "21971800",
            "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": "13.246770377315807",
            "6. volume": "8607430",
            "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": "13.207520687308946",
            "6. volume": "7078870",
            "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": "13.39722752234211",
            "6. volume": "10545120",
            "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": "13.462643672353545",
            "6. volume": "7890720",
            "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": "13.351436217334106",
            "6. volume": "25896470",
            "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": "13.338352987331819",
            "6. volume": "5871850",
            "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": "13.35797783233525",
            "6. volume": "20427110",
            "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": "13.200979072307803",
            "6. volume": "10708480",
            "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": "13.207520687308946",
            "6. volume": "12720770",
            "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": "13.318728142328387",
            "6. volume": "13618830",
            "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": "13.312186527327244",
            "6. volume": "13149750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-04": {
            "1. open": "20.37",
            "2. high": "20.37",
            "3. low": "20.37",
            "4. close": "20.37",
            "5. adjusted close": "13.325269757329531",
            "6. volume": "0",
            "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": "13.325269757329531",
            "6. volume": "22685080",
            "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": "13.122479692294078",
            "6. volume": "24733930",
            "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": "12.926231242259771",
            "6. volume": "13331460",
            "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": "12.572984032198015",
            "6. volume": "10962840",
            "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": "12.788857327235755",
            "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": "12.998189007272352",
            "6. volume": "8247400",
            "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": "12.86735670724948",
            "6. volume": "11513880",
            "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": "12.998189007272352",
            "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": "12.998189007272352",
            "6. volume": "14413410",
            "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": "13.0505219272815",
            "6. volume": "20630980",
            "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": "12.972022547267775",
            "6. volume": "26197900",
            "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": "13.011272237274637",
            "6. volume": "24643570",
            "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": "13.155187767299797",
            "6. volume": "41590700",
            "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": "12.697274717219745",
            "6. volume": "14919080",
            "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": "12.6907331022186",
            "6. volume": "20482220",
            "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": "12.78231571223461",
            "6. volume": "10061710",
            "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": "12.74306602222775",
            "6. volume": "7549140",
            "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": "13.083230002287218",
            "6. volume": "21941050",
            "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": "12.913148012257482",
            "6. volume": "16007910",
            "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": "12.775774097233468",
            "6. volume": "18672770",
            "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": "12.90660639725634",
            "6. volume": "51279010",
            "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": "12.41598527217057",
            "6. volume": "17395330",
            "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": "12.389818812165995",
            "6. volume": "19668370",
            "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": "12.036571602104239",
            "6. volume": "7694340",
            "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": "11.990780297096233",
            "6. volume": "18465080",
            "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": "11.8206983070665",
            "6. volume": "13766160",
            "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": "11.78144861705964",
            "6. volume": "14955240",
            "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": "12.31131943215227",
            "6. volume": "7294010",
            "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": "12.278611357146552",
            "6. volume": "7351810",
            "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": "12.357110737160276",
            "6. volume": "15027110",
            "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": "12.187028747130542",
            "6. volume": "10388410",
            "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": "12.265528127144266",
            "6. volume": "11656180",
            "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": "12.409443657169424",
            "6. volume": "10402330",
            "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": "12.330944277155703",
            "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": "12.115070982117963",
            "6. volume": "7053750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-12": {
            "1. open": "18.39",
            "2. high": "18.39",
            "3. low": "18.39",
            "4. close": "18.39",
            "5. adjusted close": "12.030029987103097",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-11": {
            "1. open": "18.39",
            "2. high": "18.39",
            "3. low": "18.39",
            "4. close": "18.39",
            "5. adjusted close": "12.030029987103097",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-10": {
            "1. open": "18.39",
            "2. high": "18.39",
            "3. low": "18.39",
            "4. close": "18.39",
            "5. adjusted close": "12.030029987103097",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-09": {
            "1. open": "18.39",
            "2. high": "18.39",
            "3. low": "18.39",
            "4. close": "18.39",
            "5. adjusted close": "12.030029987103097",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-08": {
            "1. open": "18.39",
            "2. high": "18.39",
            "3. low": "18.39",
            "4. close": "18.39",
            "5. adjusted close": "12.030029987103097",
            "6. volume": "0",
            "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": "12.030029987103097",
            "6. volume": "7810590",
            "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": "12.154320672124824",
            "6. volume": "8760740",
            "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": "12.030029987103097",
            "6. volume": "10704170",
            "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": "12.324402662154558",
            "6. volume": "10404100",
            "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": "12.160862287125967",
            "6. volume": "13093800",
            "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": "12.1804871321294",
            "6. volume": "17831520",
            "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": "11.650616317036766",
            "6. volume": "13676020",
            "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": "11.702949237045916",
            "6. volume": "16005910",
            "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": "11.76836538705735",
            "6. volume": "13172970",
            "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": "12.370193967162564",
            "6. volume": "6418860",
            "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": "12.363652352161418",
            "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": "12.27206974214541",
            "6. volume": "12819320",
            "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": "12.586067262200302",
            "6. volume": "27782650",
            "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": "13.089771617288362",
            "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": "12.749607637228891",
            "6. volume": "14274220",
            "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": "12.886981552252909",
            "6. volume": "12818930",
            "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": "12.978564162268919",
            "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": "12.586067262200302",
            "6. volume": "18051910",
            "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": "12.41598527217057",
            "6. volume": "21454300",
            "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": "12.429068502172855",
            "6. volume": "17502280",
            "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": "12.762690867231182",
            "6. volume": "19235720",
            "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": "12.41598527217057",
            "6. volume": "3739850",
            "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": "13.200979072307803",
            "6. volume": "16097070",
            "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": "13.043980312280356",
            "6. volume": "25288490",
            "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": "12.90660639725634",
            "6. volume": "12792460",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-01": {
            "1. open": "21.22",
            "2. high": "21.22",
            "3. low": "21.22",
            "4. close": "21.22",
            "5. adjusted close": "13.881307032426736",
            "6. volume": "0",
            "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": "13.881307032426736",
            "6. volume": "10205140",
            "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": "13.946723182438173",
            "6. volume": "10633960",
            "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": "13.985972872445034",
            "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": "13.874765417425595",
            "6. volume": "16830050",
            "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": "14.293428777498786",
            "6. volume": "9337470",
            "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": "14.24763747249078",
            "6. volume": "15631170",
            "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": "14.319595237503359",
            "6. volume": "32621730",
            "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": "14.097180327464477",
            "6. volume": "23325750",
            "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": "14.129888402470195",
            "6. volume": "43059770",
            "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": "13.54114305236727",
            "6. volume": "12348470",
            "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": "13.508434977361551",
            "6. volume": "17664910",
            "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": "13.364519447336392",
            "6. volume": "14572210",
            "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": "13.449560442351258",
            "6. volume": "15841680",
            "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": "13.573851127372988",
            "6. volume": "15290270",
            "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": "13.351436217334106",
            "6. volume": "12296330",
            "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": "13.50189336236041",
            "6. volume": "19812110",
            "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": "13.724308272399291",
            "6. volume": "38607810",
            "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": "13.135562922296364",
            "6. volume": "11476480",
            "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": "20.64",
            "5. adjusted close": "13.50189336236041",
            "6. volume": "14306340",
            "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": "13.50189336236041",
            "6. volume": "22327120",
            "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": "13.828974112417589",
            "6. volume": "44623920",
            "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": "13.495351747359264",
            "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": "12.801940557238042",
            "6. volume": "17597330",
            "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": "12.514109497187722",
            "6. volume": "18817610",
            "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": "12.396360427167137",
            "6. volume": "20140040",
            "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": "12.965480932266633",
            "6. volume": "12329690",
            "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": "13.03089708227807",
            "6. volume": "19378400",
            "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": "12.978564162268919",
            "6. volume": "12262140",
            "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": "13.011272237274637",
            "6. volume": "18174900",
            "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": "13.057063542282643",
            "6. volume": "19097950",
            "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": "13.011272237274637",
            "6. volume": "18546980",
            "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": "12.958939317265488",
            "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": "13.135562922296364",
            "6. volume": "32648280",
            "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": "13.220603917311234",
            "6. volume": "32870490",
            "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": "13.168270997302084",
            "6. volume": "37225500",
            "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": "13.01781385227578",
            "6. volume": "31837280",
            "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": "13.286020067322669",
            "6. volume": "45713010",
            "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": "13.528059822364982",
            "6. volume": "63103900",
            "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": "13.652350507386712",
            "6. volume": "96957500",
            "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": "12.788857327235755",
            "6. volume": "16680410",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-05": {
            "1. open": "17.77",
            "2. high": "17.77",
            "3. low": "17.77",
            "4. close": "17.77",
            "5. adjusted close": "11.624449857032191",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-04": {
            "1. open": "17.77",
            "2. high": "17.77",
            "3. low": "17.77",
            "4. close": "17.77",
            "5. adjusted close": "11.624449857032191",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-03": {
            "1. open": "17.77",
            "2. high": "17.77",
            "3. low": "17.77",
            "4. close": "17.77",
            "5. adjusted close": "11.624449857032191",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-02": {
            "1. open": "17.77",
            "2. high": "17.77",
            "3. low": "17.77",
            "4. close": "17.77",
            "5. adjusted close": "11.624449857032191",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-30": {
            "1. open": "17.77",
            "2. high": "17.77",
            "3. low": "17.77",
            "4. close": "17.77",
            "5. adjusted close": "11.624449857032191",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-29": {
            "1. open": "17.77",
            "2. high": "17.77",
            "3. low": "17.77",
            "4. close": "17.77",
            "5. adjusted close": "11.624449857032191",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-28": {
            "1. open": "17.77",
            "2. high": "17.77",
            "3. low": "17.77",
            "4. close": "17.77",
            "5. adjusted close": "11.624449857032191",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-27": {
            "1. open": "17.77",
            "2. high": "17.77",
            "3. low": "17.77",
            "4. close": "17.77",
            "5. adjusted close": "11.624449857032191",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-26": {
            "1. open": "17.77",
            "2. high": "17.77",
            "3. low": "17.77",
            "4. close": "17.77",
            "5. adjusted close": "11.624449857032191",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-23": {
            "1. open": "17.77",
            "2. high": "17.77",
            "3. low": "17.77",
            "4. close": "17.77",
            "5. adjusted close": "11.624449857032191",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-22": {
            "1. open": "17.77",
            "2. high": "17.77",
            "3. low": "17.77",
            "4. close": "17.77",
            "5. adjusted close": "11.624449857032191",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-21": {
            "1. open": "17.77",
            "2. high": "17.77",
            "3. low": "17.77",
            "4. close": "17.77",
            "5. adjusted close": "11.624449857032191",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-20": {
            "1. open": "17.77",
            "2. high": "17.77",
            "3. low": "17.77",
            "4. close": "17.77",
            "5. adjusted close": "11.624449857032191",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-19": {
            "1. open": "17.77",
            "2. high": "17.77",
            "3. low": "17.77",
            "4. close": "17.77",
            "5. adjusted close": "11.624449857032191",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-16": {
            "1. open": "17.77",
            "2. high": "17.77",
            "3. low": "17.77",
            "4. close": "17.77",
            "5. adjusted close": "11.624449857032191",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-15": {
            "1. open": "17.77",
            "2. high": "17.77",
            "3. low": "17.77",
            "4. close": "17.77",
            "5. adjusted close": "11.624449857032191",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-14": {
            "1. open": "17.77",
            "2. high": "17.77",
            "3. low": "17.77",
            "4. close": "17.77",
            "5. adjusted close": "11.624449857032191",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-13": {
            "1. open": "17.77",
            "2. high": "17.77",
            "3. low": "17.77",
            "4. close": "17.77",
            "5. adjusted close": "11.624449857032191",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-12": {
            "1. open": "17.77",
            "2. high": "17.77",
            "3. low": "17.77",
            "4. close": "17.77",
            "5. adjusted close": "11.624449857032191",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-09": {
            "1. open": "17.77",
            "2. high": "17.77",
            "3. low": "17.77",
            "4. close": "17.77",
            "5. adjusted close": "11.624449857032191",
            "6. volume": "0",
            "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": "11.624449857032191",
            "6. volume": "34063100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-07": {
            "1. open": "16.8",
            "2. high": "16.8",
            "3. low": "16.8",
            "4. close": "16.8",
            "5. adjusted close": "10.989913201921263",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-06": {
            "1. open": "16.8",
            "2. high": "16.8",
            "3. low": "16.8",
            "4. close": "16.8",
            "5. adjusted close": "10.989913201921263",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-05": {
            "1. open": "16.8",
            "2. high": "16.8",
            "3. low": "16.8",
            "4. close": "16.8",
            "5. adjusted close": "10.989913201921263",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-02": {
            "1. open": "16.8",
            "2. high": "16.8",
            "3. low": "16.8",
            "4. close": "16.8",
            "5. adjusted close": "10.989913201921263",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-01": {
            "1. open": "16.8",
            "2. high": "16.8",
            "3. low": "16.8",
            "4. close": "16.8",
            "5. adjusted close": "10.989913201921263",
            "6. volume": "0",
            "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": "10.989913201921263",
            "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": "10.571249841848072",
            "6. volume": "10710490",
            "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": "10.83945605689496",
            "6. volume": "10954580",
            "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": "10.682457296867511",
            "6. volume": "16245720",
            "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": "10.859080901898391",
            "6. volume": "11760850",
            "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": "10.826372826892673",
            "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": "11.375868486988736",
            "6. volume": "16759690",
            "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": "11.33007718198073",
            "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": "11.316993951978443",
            "6. volume": "13078640",
            "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": "11.415118176995596",
            "6. volume": "26754120",
            "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": "12.003863527098522",
            "6. volume": "33439490",
            "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": "11.447826252001315",
            "6. volume": "34544310",
            "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": "11.506700787011606",
            "6. volume": "44327470",
            "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": "11.225411341962433",
            "6. volume": "14027780",
            "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": "11.238494571964718",
            "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": "11.218869726961287",
            "6. volume": "28648750",
            "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": "11.153453576949852",
            "6. volume": "25525450",
            "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": "11.022621276926982",
            "6. volume": "47212240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-04": {
            "1. open": "17.92",
            "2. high": "17.92",
            "3. low": "17.92",
            "4. close": "17.92",
            "5. adjusted close": "11.722574082049347",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-03": {
            "1. open": "17.92",
            "2. high": "17.92",
            "3. low": "17.92",
            "4. close": "17.92",
            "5. adjusted close": "11.722574082049347",
            "6. volume": "0",
            "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": "11.722574082049347",
            "6. volume": "91909260",
            "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": "11.408576561994455",
            "6. volume": "85956430",
            "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": "11.316993951978443",
            "6. volume": "59819840",
            "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": "11.088037426938415",
            "6. volume": "78243180",
            "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": "10.806747981889242",
            "6. volume": "77243220",
            "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": "9.8255057317177",
            "6. volume": "77936050",
            "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": "9.230218766613632",
            "6. volume": "77809980",
            "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": "10.067545486760014",
            "6. volume": "82135230",
            "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": "11.120745501944134",
            "6. volume": "42254990",
            "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": "11.709490852047058",
            "6. volume": "32556110",
            "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": "12.01694675710081",
            "6. volume": "43223140",
            "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": "11.931905762085941",
            "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": "12.795398942236897",
            "6. volume": "36395800",
            "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": "12.958939317265488",
            "6. volume": "46765110",
            "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": "13.109396462291791",
            "6. volume": "38169550",
            "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": "12.978564162268919",
            "6. volume": "29079980",
            "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": "13.122479692294078",
            "6. volume": "45578760",
            "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": "13.286020067322669",
            "6. volume": "55594050",
            "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": "12.801940557238042",
            "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": "12.684191487217458",
            "6. volume": "26280950",
            "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": "12.697274717219745",
            "6. volume": "35047370",
            "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": "13.135562922296364",
            "6. volume": "31751400",
            "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": "12.9458560872632",
            "6. volume": "46376630",
            "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": "12.599150492202591",
            "6. volume": "37142300",
            "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": "12.501026267185436",
            "6. volume": "43654610",
            "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": "12.952397702264346",
            "6. volume": "47887760",
            "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": "12.61877533720602",
            "6. volume": "79428630",
            "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": "12.559900802195727",
            "6. volume": "76376850",
            "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": "13.94018156743703",
            "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": "14.39155300251594",
            "6. volume": "64436290",
            "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": "14.339220082506792",
            "6. volume": "96077870",
            "7. dividend amount": "1.2300",
            "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": "15.169222454453188",
            "6. volume": "106657200",
            "7. dividend amount": "1.3000",
            "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": "14.175194306022561",
            "6. volume": "73138740",
            "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": "14.334003536836923",
            "6. volume": "85692530",
            "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": "13.98109413502723",
            "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": "13.939921371482766",
            "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": "13.675239320125499",
            "6. volume": "139996500",
            "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": "14.610449234921179",
            "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": "15.357440802085023",
            "6. volume": "239593380",
            "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": "14.839840346097478",
            "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": "13.522311912674633",
            "6. volume": "278725360",
            "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": "13.575248322946086",
            "6. volume": "214754390",
            "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": "12.881193166053695",
            "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": "11.916574134440545",
            "6. volume": "98059180",
            "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": "12.440056413791583",
            "6. volume": "90836060",
            "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": "12.716502111875842",
            "6. volume": "91470020",
            "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": "13.292920801498337",
            "6. volume": "123951000",
            "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": "12.340065416612171",
            "6. volume": "141610620",
            "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": "12.357710886702657",
            "6. volume": "128799870",
            "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": "13.281157154771345",
            "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": "13.828166727576367",
            "6. volume": "98893860",
            "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": "13.716412083669963",
            "6. volume": "88112580",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-22": {
            "1. open": "22.49",
            "2. high": "22.49",
            "3. low": "22.49",
            "4. close": "22.49",
            "5. adjusted close": "13.228220744499891",
            "6. volume": "0",
            "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": "13.228220744499891",
            "6. volume": "96379620",
            "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": "13.863457667757334",
            "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": "14.56339464801322",
            "6. volume": "76598660",
            "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": "14.45164000410682",
            "6. volume": "83802860",
            "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": "14.91630404982291",
            "6. volume": "110712270",
            "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": "15.35155897872153",
            "6. volume": "113973860",
            "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": "15.30450439181357",
            "6. volume": "105358990",
            "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": "15.398613565629487",
            "6. volume": "145338020",
            "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": "15.357440802085023",
            "6. volume": "166563450",
            "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": "15.651531970259764",
            "6. volume": "221345460",
            "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": "14.828076699370488",
            "6. volume": "127823480",
            "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": "14.622212881648169",
            "6. volume": "102658100",
            "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": "14.76925846573554",
            "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": "14.604567411557683",
            "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": "14.675149291919622",
            "6. volume": "88612380",
            "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": "14.104612425660623",
            "6. volume": "97267450",
            "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": "14.21048524620353",
            "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": "15.198631571270663",
            "6. volume": "107187290",
            "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": "15.551540973080353",
            "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": "15.516250032899384",
            "6. volume": "113392210",
            "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": "15.169222454453188",
            "6. volume": "102736830",
            "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": "14.869249462914953",
            "6. volume": "79962570",
            "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": "14.75749481900855",
            "6. volume": "115547550",
            "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": "14.51634006110526",
            "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": "14.010503251844705",
            "6. volume": "72821130",
            "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": "14.275185303201972",
            "6. volume": "107943930",
            "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": "14.463403650833808",
            "6. volume": "103987270",
            "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": "14.781022112462528",
            "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": "15.122167867545231",
            "6. volume": "85226190",
            "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": "15.233922511451631",
            "6. volume": "90913990",
            "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": "14.90454040309592",
            "6. volume": "71230990",
            "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": "14.91630404982291",
            "6. volume": "43850390",
            "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": "14.91630404982291",
            "6. volume": "72150820",
            "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": "15.157458807726199",
            "6. volume": "80749410",
            "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": "15.963268608524992",
            "6. volume": "60624770",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-01": {
            "1. open": "27.0",
            "2. high": "27.0",
            "3. low": "27.0",
            "4. close": "27.0",
            "5. adjusted close": "15.880923081436064",
            "6. volume": "0",
            "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": "15.880923081436064",
            "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": "16.063259605704403",
            "6. volume": "58770660",
            "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": "15.910332198253538",
            "6. volume": "97828620",
            "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": "16.14560513279333",
            "6. volume": "95614070",
            "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": "15.980914078615477",
            "6. volume": "91404940",
            "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": "16.474987241149044",
            "6. volume": "112619480",
            "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": "16.622032825236413",
            "6. volume": "120169400",
            "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": "16.586741885055446",
            "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": "16.03385048888693",
            "6. volume": "120267220",
            "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": "16.21618701315527",
            "6. volume": "119462390",
            "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": "16.257359776699733",
            "6. volume": "155428110",
            "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": "15.145695160999209",
            "6. volume": "98666990",
            "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": "15.039822340456302",
            "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": "15.039822340456302",
            "6. volume": "130596510",
            "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": "15.13393151427222",
            "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": "14.992767753548343",
            "6. volume": "86028290",
            "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": "15.410377212356476",
            "6. volume": "92955410",
            "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": "15.345677155358034",
            "6. volume": "100386680",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-06": {
            "1. open": "26.23",
            "2. high": "26.23",
            "3. low": "26.23",
            "4. close": "26.23",
            "5. adjusted close": "15.428022682446962",
            "6. volume": "0",
            "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": "15.428022682446962",
            "6. volume": "87230760",
            "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": "15.033940517092807",
            "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": "15.192749747907166",
            "6. volume": "70461540",
            "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": "14.622212881648169",
            "6. volume": "64572440",
            "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": "14.933949519913396",
            "6. volume": "71850650",
            "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": "14.51634006110526",
            "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": "14.575158294740211",
            "6. volume": "42934450",
            "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": "14.581040118103704",
            "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": "15.004531400275335",
            "6. volume": "63335590",
            "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": "14.975122283457859",
            "6. volume": "85462260",
            "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": "14.533985531195746",
            "6. volume": "48510950",
            "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": "14.533985531195746",
            "6. volume": "55479700",
            "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": "14.798667582553014",
            "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": "14.775140289099035",
            "6. volume": "62079610",
            "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": "14.639858351738653",
            "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": "14.545749177922737",
            "6. volume": "75481830",
            "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": "14.533985531195746",
            "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": "13.869339491120828",
            "6. volume": "39364350",
            "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": "13.50466644258415",
            "6. volume": "20182820",
            "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": "13.598775616400067",
            "6. volume": "28869010",
            "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": "13.363502681860272",
            "6. volume": "33505510",
            "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": "13.704648436942975",
            "6. volume": "29661590",
            "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": "13.992857781754221",
            "6. volume": "28155940",
            "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": "13.786993964031902",
            "6. volume": "29146810",
            "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": "14.28106712656547",
            "6. volume": "40105540",
            "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": "14.328121713473426",
            "6. volume": "30165820",
            "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": "14.53986735455924",
            "6. volume": "44726470",
            "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": "14.21048524620353",
            "6. volume": "58538880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-24": {
            "1. open": "23.59",
            "2. high": "23.59",
            "3. low": "23.59",
            "4. close": "23.59",
            "5. adjusted close": "13.875221314484325",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-23": {
            "1. open": "23.59",
            "2. high": "23.59",
            "3. low": "23.59",
            "4. close": "23.59",
            "5. adjusted close": "13.875221314484325",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-20": {
            "1. open": "23.59",
            "2. high": "23.59",
            "3. low": "23.59",
            "4. close": "23.59",
            "5. adjusted close": "13.875221314484325",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-19": {
            "1. open": "23.59",
            "2. high": "23.59",
            "3. low": "23.59",
            "4. close": "23.59",
            "5. adjusted close": "13.875221314484325",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-18": {
            "1. open": "23.59",
            "2. high": "23.59",
            "3. low": "23.59",
            "4. close": "23.59",
            "5. adjusted close": "13.875221314484325",
            "6. volume": "0",
            "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": "13.875221314484325",
            "6. volume": "34607950",
            "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": "13.622302909854046",
            "6. volume": "24051970",
            "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": "13.46937550240318",
            "6. volume": "22019250",
            "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": "13.528193736038128",
            "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": "13.598775616400067",
            "6. volume": "26738290",
            "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": "13.522311912674633",
            "6. volume": "34046830",
            "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": "13.222338921136398",
            "6. volume": "36185500",
            "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": "12.94589322305214",
            "6. volume": "43704060",
            "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": "12.834138579145739",
            "6. volume": "50709070",
            "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": "12.904720459507677",
            "6. volume": "40859780",
            "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": "13.234102567863387",
            "6. volume": "39718320",
            "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": "12.916484106234666",
            "6. volume": "42284390",
            "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": "13.322329918315809",
            "6. volume": "39330190",
            "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": "13.769348493941417",
            "6. volume": "33948300",
            "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": "14.045794192025674",
            "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": "14.228130716294014",
            "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": "13.88110313784782",
            "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": "13.992857781754221",
            "6. volume": "40271250",
            "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": "14.157548835932076",
            "6. volume": "50102840",
            "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": "14.086966955570137",
            "6. volume": "53445160",
            "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": "13.722293907033457",
            "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": "13.439966385585707",
            "6. volume": "68411210",
            "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": "14.616331058284675",
            "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": "14.510458237741767",
            "6. volume": "41562910",
            "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": "14.310476243382942",
            "6. volume": "39489150",
            "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": "14.792785759189519",
            "6. volume": "70695180",
            "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": "14.475167297560798",
            "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": "13.963448664936745",
            "6. volume": "67571220",
            "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": "14.19872159947654",
            "6. volume": "55273570",
            "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": "14.504576414378272",
            "6. volume": "74061960",
            "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": "14.510458237741767",
            "6. volume": "143785670",
            "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": "13.89286678457481",
            "6. volume": "130821070",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-02": {
            "1. open": "21.47",
            "2. high": "21.47",
            "3. low": "21.47",
            "4. close": "21.47",
            "5. adjusted close": "12.628274761423418",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-01": {
            "1. open": "21.47",
            "2. high": "21.47",
            "3. low": "21.47",
            "4. close": "21.47",
            "5. adjusted close": "12.628274761423418",
            "6. volume": "0",
            "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": "12.628274761423418",
            "6. volume": "45949260",
            "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": "12.26360171288674",
            "6. volume": "62742990",
            "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": "12.72826575860283",
            "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": "13.004711456687088",
            "6. volume": "45479150",
            "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": "12.610629291332934",
            "6. volume": "43552660",
            "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": "12.516520117517016",
            "6. volume": "58514190",
            "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": "13.34585721176979",
            "6. volume": "57752110",
            "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": "13.398793622041243",
            "6. volume": "67762010",
            "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": "13.322329918315809",
            "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": "12.928247752961655",
            "6. volume": "40702030",
            "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": "12.992947809960098",
            "6. volume": "66027220",
            "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": "12.940011399688645",
            "6. volume": "44595980",
            "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": "12.79884763896477",
            "6. volume": "46262160",
            "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": "12.869429519326706",
            "6. volume": "44040450",
            "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": "13.216457097772901",
            "6. volume": "61420350",
            "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": "13.522311912674633",
            "6. volume": "67544530",
            "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": "12.59298382124245",
            "6. volume": "112801730",
            "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": "13.257629861317366",
            "6. volume": "71264150",
            "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": "12.692974818421861",
            "6. volume": "76357390",
            "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": "12.528283764244007",
            "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": "12.098910658708883",
            "6. volume": "76451940",
            "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": "11.59895567281182",
            "6. volume": "46731800",
            "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": "11.416619148543482",
            "6. volume": "62424280",
            "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": "11.634246612992792",
            "6. volume": "47165330",
            "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": "11.528373792449884",
            "6. volume": "40284670",
            "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": "11.710710316718224",
            "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": "11.8518740774421",
            "6. volume": "38065510",
            "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": "11.534255615813379",
            "6. volume": "43875630",
            "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": "11.346037268181544",
            "6. volume": "22613150",
            "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": "11.163700743913203",
            "6. volume": "36068370",
            "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": "10.969600572917873",
            "6. volume": "43392470",
            "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": "11.504846498995903",
            "6. volume": "48004160",
            "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": "11.45191008872445",
            "6. volume": "108543670",
            "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": "11.099000686914762",
            "6. volume": "27488830",
            "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": "10.875491399101955",
            "6. volume": "29012160",
            "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": "10.851964105647976",
            "6. volume": "27298050",
            "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": "10.504936527201782",
            "6. volume": "42037990",
            "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": "10.722563991651091",
            "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": "10.21084535902704",
            "6. volume": "22353650",
            "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": "10.38141823656839",
            "6. volume": "11952210",
            "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": "10.316718179569946",
            "6. volume": "12771410",
            "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": "10.334363649660432",
            "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": "10.446118293566835",
            "6. volume": "17079530",
            "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": "10.504936527201782",
            "6. volume": "31962070",
            "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": "10.40494553002237",
            "6. volume": "31762470",
            "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": "10.21084535902704",
            "6. volume": "28015800",
            "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": "10.128499831938111",
            "6. volume": "19162530",
            "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": "9.975572424487247",
            "6. volume": "25772250",
            "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": "10.099090715120639",
            "6. volume": "15046360",
            "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": "10.122618008574618",
            "6. volume": "18101410",
            "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": "10.21084535902704",
            "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": "10.19908171230005",
            "6. volume": "15016740",
            "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": "10.363772766477906",
            "6. volume": "15607220",
            "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": "10.434354646839843",
            "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": "10.310836356206453",
            "6. volume": "18329430",
            "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": "10.287309062752472",
            "6. volume": "18180770",
            "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": "10.140263478665101",
            "6. volume": "22541890",
            "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": "10.334363649660432",
            "6. volume": "30490020",
            "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": "10.352009119750917",
            "6. volume": "34266680",
            "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": "10.628454817835173",
            "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": "10.704918521560606",
            "6. volume": "19834110",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-07": {
            "1. open": "18.08",
            "2. high": "18.08",
            "3. low": "18.08",
            "4. close": "18.08",
            "5. adjusted close": "10.634336641198667",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-06": {
            "1. open": "18.08",
            "2. high": "18.08",
            "3. low": "18.08",
            "4. close": "18.08",
            "5. adjusted close": "10.634336641198667",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-03": {
            "1. open": "18.08",
            "2. high": "18.08",
            "3. low": "18.08",
            "4. close": "18.08",
            "5. adjusted close": "10.634336641198667",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-02": {
            "1. open": "18.08",
            "2. high": "18.08",
            "3. low": "18.08",
            "4. close": "18.08",
            "5. adjusted close": "10.634336641198667",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-01": {
            "1. open": "18.08",
            "2. high": "18.08",
            "3. low": "18.08",
            "4. close": "18.08",
            "5. adjusted close": "10.634336641198667",
            "6. volume": "0",
            "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": "10.634336641198667",
            "6. volume": "20098210",
            "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": "10.699036698197112",
            "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": "10.587282054290709",
            "6. volume": "16504510",
            "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": "10.587282054290709",
            "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": "10.751973108468565",
            "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": "10.587282054290709",
            "6. volume": "14556270",
            "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": "10.540227467382751",
            "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": "10.751973108468565",
            "6. volume": "20177520",
            "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": "10.546109290746246",
            "6. volume": "27226210",
            "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": "10.387300059931885",
            "6. volume": "23123660",
            "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": "10.293190886115967",
            "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": "10.781382225286038",
            "6. volume": "22463860",
            "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": "10.89313686919244",
            "6. volume": "16762950",
            "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": "10.628454817835173",
            "6. volume": "23587870",
            "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": "10.799027695376523",
            "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": "10.96371874955438",
            "6. volume": "22898410",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-08": {
            "1. open": "18.69",
            "2. high": "18.69",
            "3. low": "18.69",
            "4. close": "18.69",
            "5. adjusted close": "10.993127866371854",
            "6. volume": "0",
            "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": "10.993127866371854",
            "6. volume": "41275390",
            "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": "10.546109290746246",
            "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": "10.399063706658874",
            "6. volume": "33748970",
            "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": "10.163790772119082",
            "6. volume": "22716220",
            "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": "10.093208891757143",
            "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": "9.957926954396761",
            "6. volume": "14887850",
            "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": "9.740299489947452",
            "6. volume": "10706600",
            "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": "9.83440866376337",
            "6. volume": "12228440",
            "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": "9.722654019856968",
            "6. volume": "19147990",
            "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": "9.846172310490358",
            "6. volume": "21394130",
            "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": "10.016745188031711",
            "6. volume": "13352530",
            "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": "10.057917951576174",
            "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": "9.940281484306276",
            "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": "10.134381655301608",
            "6. volume": "19152200",
            "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": "10.193199888936554",
            "6. volume": "21120170",
            "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": "10.21084535902704",
            "6. volume": "34339640",
            "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": "9.98145424785074",
            "6. volume": "65009590",
            "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": "9.599135729223576",
            "6. volume": "18518100",
            "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": "9.628544846041052",
            "6. volume": "20449880",
            "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": "9.628544846041052",
            "6. volume": "23353550",
            "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": "9.428562851682226",
            "6. volume": "22098110",
            "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": "9.29916273768534",
            "6. volume": "37421890",
            "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": "9.563844789042609",
            "6. volume": "20018550",
            "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": "9.66383578622202",
            "6. volume": "23885030",
            "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": "9.746181313310947",
            "6. volume": "31541350",
            "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": "9.563844789042609",
            "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": "9.581490259133092",
            "6. volume": "21171430",
            "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": "9.505026555407659",
            "6. volume": "36525480",
            "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": "10.3696545898414",
            "6. volume": "38598030",
            "7. dividend amount": "1.2000",
            "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": "9.73635120278258",
            "6. volume": "39316040",
            "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": "9.659253399140637",
            "6. volume": "29017780",
            "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": "9.50505779185675",
            "6. volume": "52382730",
            "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": "9.2021735632634",
            "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": "9.108554801698183",
            "6. volume": "49034990",
            "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": "8.954359194414296",
            "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": "8.72857276946289",
            "6. volume": "24702430",
            "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": "8.579884148153427",
            "6. volume": "21195080",
            "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": "8.794656601155985",
            "6. volume": "21744160",
            "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": "8.805670573104834",
            "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": "8.811177559079258",
            "6. volume": "53523570",
            "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": "8.601912092051125",
            "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": "8.464237442690512",
            "6. volume": "16728260",
            "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": "8.524814288409182",
            "6. volume": "20920590",
            "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": "8.497279358537059",
            "6. volume": "12862340",
            "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": "8.464237442690512",
            "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": "8.568870176204578",
            "6. volume": "11470960",
            "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": "8.6184330499744",
            "6. volume": "17498430",
            "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": "8.497279358537059",
            "6. volume": "11642830",
            "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": "8.48626538658821",
            "6. volume": "11637060",
            "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": "8.42568854086954",
            "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": "8.436702512818389",
            "6. volume": "13308310",
            "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": "8.42568854086954",
            "6. volume": "11124140",
            "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": "8.420181554895116",
            "6. volume": "14538290",
            "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": "8.563363190230154",
            "6. volume": "10838700",
            "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": "8.491772372562634",
            "6. volume": "9391130",
            "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": "8.519307302434758",
            "6. volume": "12263490",
            "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": "8.387139639048568",
            "6. volume": "16808500",
            "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": "8.612926063999975",
            "6. volume": "15922870",
            "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": "8.519307302434758",
            "6. volume": "21754510",
            "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": "8.701037839590768",
            "6. volume": "27412790",
            "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": "8.502786344511483",
            "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": "8.321055807355474",
            "6. volume": "12719220",
            "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": "8.359604709176446",
            "6. volume": "21882650",
            "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": "8.31554882138105",
            "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": "8.177874172020436",
            "6. volume": "20120550",
            "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": "8.078748424480795",
            "6. volume": "14362650",
            "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": "8.062227466557522",
            "6. volume": "11016650",
            "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": "7.974115690966729",
            "6. volume": "15598500",
            "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": "7.990636648890002",
            "6. volume": "11771280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-02": {
            "1. open": "14.6",
            "2. high": "14.6",
            "3. low": "14.6",
            "4. close": "14.6",
            "5. adjusted close": "8.040199522659822",
            "6. volume": "0",
            "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": "8.040199522659822",
            "6. volume": "10788",
            "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": "8.067734452531946",
            "6. volume": "13469",
            "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": "8.117297326301767",
            "6. volume": "11456",
            "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": "8.078748424480795",
            "6. volume": "12249",
            "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": "8.144832256173888",
            "6. volume": "29947",
            "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": "8.078748424480795",
            "6. volume": "10425",
            "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": "7.985129662915577",
            "6. volume": "13120",
            "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": "7.974115690966729",
            "6. volume": "7991",
            "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": "7.9025248732992095",
            "6. volume": "8975",
            "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": "7.874989943427087",
            "6. volume": "12746",
            "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": "8.051213494608671",
            "6. volume": "12716",
            "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": "8.02367856473655",
            "6. volume": "13674",
            "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": "8.067734452531946",
            "6. volume": "9858",
            "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": "8.062227466557522",
            "6. volume": "12373",
            "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": "8.144832256173888",
            "6. volume": "27104",
            "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": "7.941073775120181",
            "6. volume": "10318",
            "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": "8.02367856473655",
            "6. volume": "18014",
            "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": "7.897017887324785",
            "6. volume": "13384",
            "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": "7.941073775120181",
            "6. volume": "13697",
            "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": "7.985129662915577",
            "6. volume": "16675",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-02": {
            "1. open": "14.52",
            "2. high": "14.52",
            "3. low": "14.52",
            "4. close": "14.52",
            "5. adjusted close": "7.996143634864426",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-01": {
            "1. open": "14.52",
            "2. high": "14.52",
            "3. low": "14.52",
            "4. close": "14.52",
            "5. adjusted close": "7.996143634864426",
            "6. volume": "0",
            "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": "7.996143634864426",
            "6. volume": "16933",
            "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": "7.985129662915577",
            "6. volume": "28446",
            "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": "7.742822280040898",
            "6. volume": "17163",
            "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": "7.858468985503813",
            "6. volume": "18754",
            "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": "7.9025248732992095",
            "6. volume": "14347",
            "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": "7.913538845248058",
            "6. volume": "17876",
            "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": "7.897017887324785",
            "6. volume": "21126",
            "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": "7.759343237964171",
            "6. volume": "20449",
            "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": "7.95208774706903",
            "6. volume": "22576",
            "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": "7.919045831222483",
            "6. volume": "15226",
            "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": "7.874989943427087",
            "6. volume": "19208",
            "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": "7.886003915375936",
            "6. volume": "38631",
            "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": "8.20540910189256",
            "6. volume": "23765",
            "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": "8.238451017739107",
            "6. volume": "38486",
            "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": "8.216423073841408",
            "6. volume": "41374",
            "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": "8.018171578762125",
            "6. volume": "24147",
            "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": "8.02367856473655",
            "6. volume": "55806",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-07": {
            "1. open": "14.03",
            "2. high": "14.03",
            "3. low": "14.03",
            "4. close": "14.03",
            "5. adjusted close": "7.7263013221176235",
            "6. volume": "0",
            "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": "7.7263013221176235",
            "6. volume": "23153",
            "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": "7.665724476398954",
            "6. volume": "32628",
            "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": "7.775864195887444",
            "6. volume": "44692",
            "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": "7.649203518475681",
            "6. volume": "35862",
            "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": "7.627175574577983",
            "6. volume": "52113",
            "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": "7.643696532501257",
            "6. volume": "122518",
            "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": "7.054449033237831",
            "6. volume": "28879",
            "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": "7.1370538228542",
            "6. volume": "27133",
            "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": "7.214151626496142",
            "6. volume": "34573",
            "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": "7.092997935058803",
            "6. volume": "26406",
            "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": "7.021407117391283",
            "6. volume": "30577",
            "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": "6.790113706465453",
            "6. volume": "20526",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-19": {
            "1. open": "12.73",
            "2. high": "12.73",
            "3. low": "12.73",
            "4. close": "12.73",
            "5. adjusted close": "7.010393145442435",
            "6. volume": "0",
            "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": "7.010393145442435",
            "6. volume": "19102",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-17": {
            "1. open": "12.56",
            "2. high": "12.56",
            "3. low": "12.56",
            "4. close": "12.56",
            "5. adjusted close": "6.916774383877217",
            "6. volume": "0",
            "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": "6.916774383877217",
            "6. volume": "13909",
            "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": "6.966337257647038",
            "6. volume": "16402",
            "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": "6.9222813698516426",
            "6. volume": "25242",
            "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": "6.894746439979519",
            "6. volume": "28819",
            "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": "6.966337257647038",
            "6. volume": "25170",
            "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": "7.037928075314557",
            "6. volume": "15244",
            "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": "7.048942047263407",
            "6. volume": "19236",
            "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": "7.081983963109953",
            "6. volume": "23288",
            "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": "7.225165598444991",
            "6. volume": "33716",
            "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": "7.092997935058803",
            "6. volume": "24413",
            "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": "6.993872187519161",
            "6. volume": "21277",
            "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": "6.966337257647038",
            "6. volume": "21425",
            "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": "6.988365201544736",
            "6. volume": "28638",
            "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": "6.999379173493586",
            "6. volume": "37005",
            "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": "7.2361795703938405",
            "6. volume": "28056",
            "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": "7.467472981319672",
            "6. volume": "22022",
            "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": "7.511528869115068",
            "6. volume": "45384",
            "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": "7.500514897166218",
            "6. volume": "27431",
            "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": "7.4124031215754265",
            "6. volume": "23598",
            "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": "7.544570784961614",
            "6. volume": "32161",
            "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": "7.434431065473124",
            "6. volume": "21075",
            "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": "7.384868191703303",
            "6. volume": "28835",
            "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": "7.36834723378003",
            "6. volume": "25397",
            "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": "7.4454450374219725",
            "6. volume": "36177",
            "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": "7.423417093524275",
            "6. volume": "39721",
            "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": "7.131546836879774",
            "6. volume": "16580",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-06": {
            "1. open": "12.98",
            "2. high": "12.98",
            "3. low": "12.98",
            "4. close": "12.98",
            "5. adjusted close": "7.148067794803048",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-05": {
            "1. open": "12.98",
            "2. high": "12.98",
            "3. low": "12.98",
            "4. close": "12.98",
            "5. adjusted close": "7.148067794803048",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-04": {
            "1. open": "12.98",
            "2. high": "12.98",
            "3. low": "12.98",
            "4. close": "12.98",
            "5. adjusted close": "7.148067794803048",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-03": {
            "1. open": "12.98",
            "2. high": "12.98",
            "3. low": "12.98",
            "4. close": "12.98",
            "5. adjusted close": "7.148067794803048",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-31": {
            "1. open": "12.98",
            "2. high": "12.98",
            "3. low": "12.98",
            "4. close": "12.98",
            "5. adjusted close": "7.148067794803048",
            "6. volume": "0",
            "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": "7.148067794803048",
            "6. volume": "9731",
            "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": "7.208644640521718",
            "6. volume": "11068",
            "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": "7.208644640521718",
            "6. volume": "12249",
            "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": "7.197630668572869",
            "6. volume": "15981",
            "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": "7.258207514291539",
            "6. volume": "19464",
            "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": "7.197630668572869",
            "6. volume": "20696",
            "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": "7.208644640521718",
            "6. volume": "26194",
            "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": "6.982858215570312",
            "6. volume": "13074",
            "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": "6.872718496081822",
            "6. volume": "23120",
            "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": "6.9553232856981895",
            "6. volume": "34698",
            "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": "7.214151626496142",
            "6. volume": "20241",
            "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": "7.269221486240387",
            "6. volume": "13451",
            "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": "7.219658612470567",
            "6. volume": "27788",
            "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": "7.1645887527263215",
            "6. volume": "15708",
            "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": "7.192123682598445",
            "6. volume": "16978",
            "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": "7.192123682598445",
            "6. volume": "15050",
            "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": "7.379361205728879",
            "6. volume": "24068",
            "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": "7.2361795703938405",
            "6. volume": "11359",
            "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": "7.1811097106495945",
            "6. volume": "30557",
            "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": "7.406896135601001",
            "6. volume": "31520",
            "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": "7.627175574577983",
            "6. volume": "17035",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-01": {
            "1. open": "14.14",
            "2. high": "14.14",
            "3. low": "14.14",
            "4. close": "14.14",
            "5. adjusted close": "7.786878167836295",
            "6. volume": "0",
            "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": "7.786878167836295",
            "6. volume": "11626",
            "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": "7.704273378219926",
            "6. volume": "15208",
            "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": "7.6381895465268315",
            "6. volume": "29222",
            "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": "7.36834723378003",
            "6. volume": "18983",
            "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": "7.6051476306802845",
            "6. volume": "15300",
            "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": "7.594133658731435",
            "6. volume": "17512",
            "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": "7.59964064470586",
            "6. volume": "18545",
            "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": "7.47848695326852",
            "6. volume": "33758",
            "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": "7.880496929401511",
            "6. volume": "22482",
            "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": "7.908031859273634",
            "6. volume": "19820",
            "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": "7.869482957452662",
            "6. volume": "22285",
            "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": "8.0126645927877",
            "6. volume": "50300",
            "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": "8.469744428664937",
            "6. volume": "16992",
            "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": "8.524814288409182",
            "6. volume": "24409",
            "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": "8.541335246332455",
            "6. volume": "19669",
            "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": "8.772628657258286",
            "6. volume": "19979",
            "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": "8.756107699335013",
            "6. volume": "19254",
            "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": "8.706544825565192",
            "6. volume": "21677",
            "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": "8.805670573104834",
            "6. volume": "31223",
            "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": "8.789149615181561",
            "6. volume": "53402",
            "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": "8.513800316460333",
            "6. volume": "28892",
            "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": "8.332069779304323",
            "6. volume": "26928",
            "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": "8.469744428664937",
            "6. volume": "16645",
            "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": "8.557856204255728",
            "6. volume": "31373",
            "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": "8.343083751253172",
            "6. volume": "15559",
            "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": "8.26598594761123",
            "6. volume": "28023",
            "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": "8.453223470741662",
            "6. volume": "22144",
            "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": "8.409167582946267",
            "6. volume": "19120",
            "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": "8.343083751253172",
            "6. volume": "32163",
            "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": "8.53582826035803",
            "6. volume": "21480",
            "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": "8.464237442690512",
            "6. volume": "42114",
            "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": "8.442209498792813",
            "6. volume": "41068",
            "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": "8.282506905534502",
            "6. volume": "59832",
            "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": "8.199902115918135",
            "6. volume": "36466",
            "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": "7.880496929401511",
            "6. volume": "26820",
            "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": "8.139325270199464",
            "6. volume": "15402",
            "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": "8.144832256173888",
            "6. volume": "17791",
            "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": "8.095269382404068",
            "6. volume": "28863",
            "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": "8.084255410455219",
            "6. volume": "22559",
            "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": "8.089762396429643",
            "6. volume": "41094",
            "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": "8.370618681125295",
            "6. volume": "52307",
            "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": "8.282506905534502",
            "6. volume": "72204",
            "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": "8.0126645927877",
            "6. volume": "25845",
            "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": "7.897017887324785",
            "6. volume": "44897",
            "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": "7.941073775120181",
            "6. volume": "52139",
            "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": "7.649203518475681",
            "6. volume": "31452",
            "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": "7.654710504450105",
            "6. volume": "20520",
            "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": "7.6932594062710775",
            "6. volume": "33614",
            "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": "7.891510901350361",
            "6. volume": "77825",
            "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": "7.489500925217369",
            "6. volume": "23792",
            "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": "7.654710504450105",
            "6. volume": "31688",
            "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": "7.874989943427087",
            "6. volume": "24637",
            "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": "7.77035720991302",
            "6. volume": "15564",
            "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": "7.742822280040898",
            "6. volume": "17425",
            "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": "7.7813711818618705",
            "6. volume": "25006",
            "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": "8.0126645927877",
            "6. volume": "24299",
            "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": "8.056720480583097",
            "6. volume": "68193",
            "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": "7.880496929401511",
            "6. volume": "51633",
            "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": "7.583119686782586",
            "6. volume": "19282",
            "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": "7.654710504450105",
            "6. volume": "22188",
            "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": "7.489500925217369",
            "6. volume": "16692",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-07": {
            "1. open": "13.53",
            "2. high": "13.53",
            "3. low": "13.53",
            "4. close": "13.53",
            "5. adjusted close": "7.450952023396397",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-04": {
            "1. open": "13.53",
            "2. high": "13.53",
            "3. low": "13.53",
            "4. close": "13.53",
            "5. adjusted close": "7.450952023396397",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-03": {
            "1. open": "13.53",
            "2. high": "13.53",
            "3. low": "13.53",
            "4. close": "13.53",
            "5. adjusted close": "7.450952023396397",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-02": {
            "1. open": "13.53",
            "2. high": "13.53",
            "3. low": "13.53",
            "4. close": "13.53",
            "5. adjusted close": "7.450952023396397",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-01": {
            "1. open": "13.53",
            "2. high": "13.53",
            "3. low": "13.53",
            "4. close": "13.53",
            "5. adjusted close": "7.450952023396397",
            "6. volume": "0",
            "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": "7.450952023396397",
            "6. volume": "16228",
            "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": "7.417910107549851",
            "6. volume": "15047",
            "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": "7.379361205728879",
            "6. volume": "23441",
            "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": "7.588626672757011",
            "6. volume": "24661",
            "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": "7.715287350168775",
            "6. volume": "36494",
            "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": "7.874989943427087",
            "6. volume": "31640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-20": {
            "1. open": "13.88",
            "2. high": "13.88",
            "3. low": "13.88",
            "4. close": "13.88",
            "5. adjusted close": "7.643696532501257",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-19": {
            "1. open": "13.88",
            "2. high": "13.88",
            "3. low": "13.88",
            "4. close": "13.88",
            "5. adjusted close": "7.643696532501257",
            "6. volume": "0",
            "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": "7.643696532501257",
            "6. volume": "32220",
            "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": "7.748329266015323",
            "6. volume": "79521",
            "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": "7.588626672757011",
            "6. volume": "49198",
            "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": "7.808906111733992",
            "6. volume": "60686",
            "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": "7.632682560552407",
            "6. volume": "34663",
            "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": "7.66021749042453",
            "6. volume": "50636",
            "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": "7.627175574577983",
            "6. volume": "53321",
            "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": "7.467472981319672",
            "6. volume": "46787",
            "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": "7.252700528317114",
            "6. volume": "27881",
            "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": "7.170095738700746",
            "6. volume": "24135",
            "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": "7.296756416112511",
            "6. volume": "22716",
            "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": "7.30777038806136",
            "6. volume": "27079",
            "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": "7.252700528317114",
            "6. volume": "27467",
            "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": "7.192123682598445",
            "6. volume": "41219",
            "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": "7.30777038806136",
            "6. volume": "24735",
            "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": "7.4124031215754265",
            "6. volume": "33055",
            "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": "7.35733326183118",
            "6. volume": "21860",
            "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": "7.373854219754454",
            "6. volume": "25233",
            "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": "7.142560808828624",
            "6. volume": "20679",
            "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": "7.2361795703938405",
            "6. volume": "18693",
            "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": "7.208644640521718",
            "6. volume": "31792",
            "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": "7.318784360010208",
            "6. volume": "28898",
            "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": "7.53906379898719",
            "6. volume": "17527",
            "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": "7.47848695326852",
            "6. volume": "43782",
            "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": "7.434431065473124",
            "6. volume": "24438",
            "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": "7.654710504450105",
            "6. volume": "53383",
            "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": "7.528049827038341",
            "6. volume": "18974",
            "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": "7.495007911191793",
            "6. volume": "27504",
            "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": "7.3242913459846335",
            "6. volume": "17245",
            "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": "7.302263402086935",
            "6. volume": "24466",
            "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": "7.36834723378003",
            "6. volume": "49708",
            "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": "7.346319289882331",
            "6. volume": "78219",
            "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": "6.9718442436214625",
            "6. volume": "22183",
            "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": "6.850690552184123",
            "6. volume": "18119",
            "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": "6.83416959426085",
            "6. volume": "22154",
            "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": "6.740550832695632",
            "6. volume": "22842",
            "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": "6.624904127232717",
            "6. volume": "14020",
            "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": "6.602876183335019",
            "6. volume": "21051",
            "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": "6.784606720491029",
            "6. volume": "16634",
            "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": "6.7625787765933305",
            "6. volume": "19774",
            "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": "6.828662608286425",
            "6. volume": "25123",
            "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": "6.916774383877217",
            "6. volume": "30725",
            "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": "6.751564804644481",
            "6. volume": "21448",
            "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": "6.724029874772359",
            "6. volume": "28832",
            "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": "6.9553232856981895",
            "6. volume": "30832",
            "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": "7.115025878956501",
            "6. volume": "18077",
            "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": "7.214151626496142",
            "6. volume": "17905",
            "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": "7.2361795703938405",
            "6. volume": "21533",
            "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": "7.109518892982076",
            "6. volume": "31914",
            "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": "7.318784360010208",
            "6. volume": "63513",
            "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": "7.4289240794986995",
            "6. volume": "28156",
            "7. dividend amount": "0.6000",
            "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": "6.943855935202119",
            "6. volume": "13617",
            "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": "6.8858586570797025",
            "6. volume": "18792",
            "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": "7.080940410764196",
            "6. volume": "24552",
            "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": "7.0387605721297115",
            "6. volume": "35625",
            "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": "6.806771459640043",
            "6. volume": "22774",
            "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": "6.943855935202119",
            "6. volume": "19779",
            "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": "6.9174935360555665",
            "6. volume": "26943",
            "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": "6.964945854519363",
            "6. volume": "23406",
            "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": "6.9174935360555665",
            "6. volume": "23276",
            "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": "7.065122971276264",
            "6. volume": "28445",
            "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": "7.044033051959022",
            "6. volume": "54737",
            "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": "6.812043939469354",
            "6. volume": "44975",
            "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": "7.10730280991075",
            "6. volume": "35399",
            "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": "6.9754908141779834",
            "6. volume": "27516",
            "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": "7.307657043424554",
            "6. volume": "28118",
            "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": "7.476376397962495",
            "6. volume": "20650",
            "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": "7.471103918133184",
            "6. volume": "33472",
            "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": "7.713637990281474",
            "6. volume": "22815",
            "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": "7.629278313012504",
            "6. volume": "37251",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-12": {
            "1. open": "15.06",
            "2. high": "15.06",
            "3. low": "15.06",
            "4. close": "15.06",
            "5. adjusted close": "7.940354622941832",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-11": {
            "1. open": "15.06",
            "2. high": "15.06",
            "3. low": "15.06",
            "4. close": "15.06",
            "5. adjusted close": "7.940354622941832",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-10": {
            "1. open": "15.06",
            "2. high": "15.06",
            "3. low": "15.06",
            "4. close": "15.06",
            "5. adjusted close": "7.940354622941832",
            "6. volume": "0",
            "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": "7.940354622941832",
            "6. volume": "27892",
            "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": "8.045804219528044",
            "6. volume": "21103",
            "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": "8.135436376626325",
            "6. volume": "19833",
            "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": "8.066894138845287",
            "6. volume": "29772",
            "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": "8.203978614407363",
            "6. volume": "25635",
            "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": "8.240885973212539",
            "6. volume": "41741",
            "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": "8.298883251334956",
            "6. volume": "47337",
            "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": "8.383242928603925",
            "6. volume": "90760",
            "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": "8.214523574065986",
            "6. volume": "37747",
            "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": "8.061621659015977",
            "6. volume": "34227",
            "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": "8.045804219528044",
            "6. volume": "29294",
            "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": "8.072166618674599",
            "6. volume": "42619",
            "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": "8.362153009286683",
            "6. volume": "44081",
            "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": "8.246158453041849",
            "6. volume": "36966",
            "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": "8.298883251334956",
            "6. volume": "59262",
            "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": "8.140708856455635",
            "6. volume": "49991",
            "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": "8.109073977479772",
            "6. volume": "32489",
            "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": "7.993079421234938",
            "6. volume": "23847",
            "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": "7.961444542259074",
            "6. volume": "32129",
            "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": "8.119618937138394",
            "6. volume": "51104",
            "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": "8.388515408433237",
            "6. volume": "35339",
            "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": "8.34106308996944",
            "6. volume": "63424",
            "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": "8.641594440240148",
            "6. volume": "65850",
            "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": "8.188161174919431",
            "6. volume": "25657",
            "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": "8.130163896797015",
            "6. volume": "24328",
            "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": "8.045804219528044",
            "6. volume": "25402",
            "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": "7.855994945672862",
            "6. volume": "16284",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-01": {
            "1. open": "14.9",
            "2. high": "14.9",
            "3. low": "14.9",
            "4. close": "14.9",
            "5. adjusted close": "7.855994945672862",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-30": {
            "1. open": "14.9",
            "2. high": "14.9",
            "3. low": "14.9",
            "4. close": "14.9",
            "5. adjusted close": "7.855994945672862",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-29": {
            "1. open": "14.9",
            "2. high": "14.9",
            "3. low": "14.9",
            "4. close": "14.9",
            "5. adjusted close": "7.855994945672862",
            "6. volume": "0",
            "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": "7.855994945672862",
            "6. volume": "20768",
            "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": "7.84544998601424",
            "6. volume": "29511",
            "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": "7.935082143112521",
            "6. volume": "36652",
            "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": "7.961444542259074",
            "6. volume": "35632",
            "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": "8.288338291676334",
            "6. volume": "24048",
            "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": "8.356880529457372",
            "6. volume": "32884",
            "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": "8.225068533724606",
            "6. volume": "20597",
            "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": "8.135436376626325",
            "6. volume": "17747",
            "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": "8.16707125560219",
            "6. volume": "26577",
            "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": "7.871812385160793",
            "6. volume": "25556",
            "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": "8.061621659015977",
            "6. volume": "12862",
            "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": "8.214523574065986",
            "6. volume": "26210",
            "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": "8.225068533724606",
            "6. volume": "47080",
            "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": "8.08798405816253",
            "6. volume": "42993",
            "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": "7.766362788574581",
            "6. volume": "22881",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-05": {
            "1. open": "14.7",
            "2. high": "14.7",
            "3. low": "14.7",
            "4. close": "14.7",
            "5. adjusted close": "7.750545349086648",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-04": {
            "1. open": "14.7",
            "2. high": "14.7",
            "3. low": "14.7",
            "4. close": "14.7",
            "5. adjusted close": "7.750545349086648",
            "6. volume": "0",
            "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": "7.750545349086648",
            "6. volume": "16194",
            "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": "7.708365510452163",
            "6. volume": "20627",
            "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": "7.639823272671125",
            "6. volume": "22828",
            "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": "7.803270147379755",
            "6. volume": "23987",
            "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": "8.029986780040113",
            "6. volume": "28540",
            "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": "7.866539905331482",
            "6. volume": "19830",
            "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": "7.803270147379755",
            "6. volume": "23466",
            "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": "8.014169340552181",
            "6. volume": "22327",
            "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": "8.214523574065986",
            "6. volume": "12787",
            "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": "8.225068533724606",
            "6. volume": "22788",
            "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": "8.1723437354315",
            "6. volume": "38420",
            "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": "7.855994945672862",
            "6. volume": "31550",
            "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": "7.729455429769406",
            "6. volume": "81601",
            "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": "7.935082143112521",
            "6. volume": "36842",
            "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": "8.008896860722869",
            "6. volume": "14427",
            "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": "8.024714300210801",
            "6. volume": "24852",
            "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": "8.283065811847024",
            "6. volume": "17876",
            "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": "8.351608049628062",
            "6. volume": "16917",
            "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": "8.499237484848761",
            "6. volume": "28556",
            "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": "8.346335569798752",
            "6. volume": "27312",
            "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": "8.472875085702206",
            "6. volume": "27292",
            "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": "8.33579061014013",
            "6. volume": "24202",
            "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": "8.17761621526081",
            "6. volume": "48004",
            "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": "8.689046758703943",
            "6. volume": "46408",
            "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": "8.878856032559126",
            "6. volume": "28388",
            "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": "8.641594440240148",
            "6. volume": "27662",
            "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": "8.58886964194704",
            "6. volume": "29645",
            "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": "8.778678915802223",
            "6. volume": "17319",
            "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": "8.74704403682636",
            "6. volume": "35142",
            "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": "9.037030427438447",
            "6. volume": "46748",
            "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": "9.516826091905715",
            "6. volume": "37414",
            "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": "9.416648975148812",
            "6. volume": "39288",
            "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": "9.859537280810907",
            "6. volume": "52087",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-15": {
            "1. open": "18.46",
            "2. high": "18.46",
            "3. low": "18.46",
            "4. close": "18.46",
            "5. adjusted close": "9.732997764907452",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-14": {
            "1. open": "18.46",
            "2. high": "18.46",
            "3. low": "18.46",
            "4. close": "18.46",
            "5. adjusted close": "9.732997764907452",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-13": {
            "1. open": "18.46",
            "2. high": "18.46",
            "3. low": "18.46",
            "4. close": "18.46",
            "5. adjusted close": "9.732997764907452",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-12": {
            "1. open": "18.46",
            "2. high": "18.46",
            "3. low": "18.46",
            "4. close": "18.46",
            "5. adjusted close": "9.732997764907452",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-11": {
            "1. open": "18.46",
            "2. high": "18.46",
            "3. low": "18.46",
            "4. close": "18.46",
            "5. adjusted close": "9.732997764907452",
            "6. volume": "0",
            "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": "9.732997764907452",
            "6. volume": "66365",
            "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": "9.063392826585",
            "6. volume": "20410",
            "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": "9.021212987950513",
            "6. volume": "26399",
            "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": "9.200477302147075",
            "6. volume": "40460",
            "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": "8.884128512388438",
            "6. volume": "35583",
            "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": "8.915763391364301",
            "6. volume": "29092",
            "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": "8.899945951876369",
            "6. volume": "19833",
            "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": "9.042302907267755",
            "6. volume": "30971",
            "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": "9.163569943341901",
            "6. volume": "34236",
            "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": "9.242657140781562",
            "6. volume": "37446",
            "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": "8.789223875460847",
            "6. volume": "31834",
            "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": "8.520327404166002",
            "6. volume": "45381",
            "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": "8.757588996484982",
            "6. volume": "21585",
            "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": "8.805041314948777",
            "6. volume": "32382",
            "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": "8.957943229998785",
            "6. volume": "30716",
            "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": "9.010668028291892",
            "6. volume": "35612",
            "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": "8.609959561264283",
            "6. volume": "31007",
            "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": "8.794496355290155",
            "6. volume": "43933",
            "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": "9.126662584536726",
            "6. volume": "21347",
            "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": "9.179387382829834",
            "6. volume": "36822",
            "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": "8.805041314948777",
            "6. volume": "27344",
            "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": "8.778678915802223",
            "6. volume": "33926",
            "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": "8.926308351022922",
            "6. volume": "26799",
            "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": "8.915763391364301",
            "6. volume": "37407",
            "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": "9.142480024024659",
            "6. volume": "22226",
            "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": "9.274292019757425",
            "6. volume": "29867",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-03": {
            "1. open": "17.64",
            "2. high": "17.64",
            "3. low": "17.64",
            "4. close": "17.64",
            "5. adjusted close": "9.300654418903978",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-02": {
            "1. open": "17.64",
            "2. high": "17.64",
            "3. low": "17.64",
            "4. close": "17.64",
            "5. adjusted close": "9.300654418903978",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-01": {
            "1. open": "17.64",
            "2. high": "17.64",
            "3. low": "17.64",
            "4. close": "17.64",
            "5. adjusted close": "9.300654418903978",
            "6. volume": "0",
            "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": "9.300654418903978",
            "6. volume": "27756",
            "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": "9.015940508121204",
            "6. volume": "32050",
            "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": "8.699591718362564",
            "6. volume": "38366",
            "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": "8.694319238533254",
            "6. volume": "42301",
            "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": "8.947398270340164",
            "6. volume": "33156",
            "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": "8.768133956143602",
            "6. volume": "27621",
            "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": "8.689046758703943",
            "6. volume": "26377",
            "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": "8.636321960410836",
            "6. volume": "25206",
            "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": "8.430695247067721",
            "6. volume": "23819",
            "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": "8.283065811847024",
            "6. volume": "36629",
            "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": "8.109073977479772",
            "6. volume": "26074",
            "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": "8.124891416967705",
            "6. volume": "30090",
            "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": "7.84544998601424",
            "6. volume": "15749",
            "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": "7.898174784307347",
            "6. volume": "19071",
            "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": "7.956172062429763",
            "6. volume": "25382",
            "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": "7.834905026355618",
            "6. volume": "28149",
            "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": "7.76109030874527",
            "6. volume": "28699",
            "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": "7.650368232329746",
            "6. volume": "15552",
            "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": "7.6661856718176775",
            "6. volume": "32113",
            "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": "7.550191115572844",
            "6. volume": "28358",
            "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": "7.550191115572844",
            "6. volume": "35771",
            "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": "7.418379119840078",
            "6. volume": "36422",
            "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": "7.10203033008144",
            "6. volume": "13936",
            "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": "7.02821561247109",
            "6. volume": "8296",
            "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": "7.10203033008144",
            "6. volume": "12650",
            "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": "7.196934967009031",
            "6. volume": "31037",
            "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": "7.149482648545235",
            "6. volume": "22944",
            "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": "6.943855935202119",
            "6. volume": "11873",
            "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": "7.049305531788332",
            "6. volume": "10673",
            "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": "6.938583455372809",
            "6. volume": "11274",
            "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": "6.906948576396945",
            "6. volume": "8743",
            "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": "6.891131136909014",
            "6. volume": "6989",
            "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": "6.891131136909014",
            "6. volume": "12452",
            "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": "7.086212890593507",
            "6. volume": "7765",
            "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": "7.080940410764196",
            "6. volume": "9060",
            "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": "7.244387285472826",
            "6. volume": "12126",
            "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": "7.133665209057303",
            "6. volume": "10537",
            "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": "7.196934967009031",
            "6. volume": "17048",
            "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": "7.297112083765933",
            "6. volume": "31511",
            "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": "7.117847769569371",
            "6. volume": "16659",
            "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": "7.044033051959022",
            "6. volume": "12230",
            "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": "7.10203033008144",
            "6. volume": "13259",
            "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": "7.0967578502521285",
            "6. volume": "21659",
            "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": "6.833133858786597",
            "6. volume": "13097",
            "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": "6.6749594639072765",
            "6. volume": "7242",
            "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": "6.696049383224519",
            "6. volume": "7116",
            "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": "6.70132186305383",
            "6. volume": "14197",
            "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": "6.928038495714188",
            "6. volume": "9285",
            "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": "7.012398172983159",
            "6. volume": "10087",
            "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": "6.970218334348673",
            "6. volume": "8351",
            "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": "7.080940410764196",
            "6. volume": "9489",
            "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": "7.065122971276264",
            "6. volume": "12594",
            "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": "7.11257528974006",
            "6. volume": "19559",
            "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": "6.8594962579331495",
            "6. volume": "11650",
            "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": "6.775136580664179",
            "6. volume": "20583",
            "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": "6.906948576396945",
            "6. volume": "13726",
            "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": "7.017670652812469",
            "6. volume": "13253",
            "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": "6.986035773836605",
            "6. volume": "19623",
            "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": "7.223297366155584",
            "6. volume": "16347",
            "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": "7.27602216444869",
            "6. volume": "18377",
            "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": "7.138937688886613",
            "6. volume": "15295",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-05": {
            "1. open": "13.54",
            "2. high": "13.54",
            "3. low": "13.54",
            "4. close": "13.54",
            "5. adjusted close": "7.138937688886613",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-04": {
            "1. open": "13.54",
            "2. high": "13.54",
            "3. low": "13.54",
            "4. close": "13.54",
            "5. adjusted close": "7.138937688886613",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-03": {
            "1. open": "13.54",
            "2. high": "13.54",
            "3. low": "13.54",
            "4. close": "13.54",
            "5. adjusted close": "7.138937688886613",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-02": {
            "1. open": "13.54",
            "2. high": "13.54",
            "3. low": "13.54",
            "4. close": "13.54",
            "5. adjusted close": "7.138937688886613",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-01": {
            "1. open": "13.54",
            "2. high": "13.54",
            "3. low": "13.54",
            "4. close": "13.54",
            "5. adjusted close": "7.138937688886613",
            "6. volume": "0",
            "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": "7.138937688886613",
            "6. volume": "34665",
            "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": "6.817316419298664",
            "6. volume": "17868",
            "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": "6.585327306808996",
            "6. volume": "9513",
            "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": "6.61696218578486",
            "6. volume": "9698",
            "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": "6.569509867321065",
            "6. volume": "15925",
            "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": "6.643324584931412",
            "6. volume": "14493",
            "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": "6.638052105102102",
            "6. volume": "17771",
            "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": "6.796226499981422",
            "6. volume": "15517",
            "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": "6.6485970647607235",
            "6. volume": "19213",
            "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": "6.5378749883452",
            "6. volume": "18867",
            "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": "6.754046661346937",
            "6. volume": "25761",
            "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": "6.590599786638307",
            "6. volume": "10936",
            "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": "6.590599786638307",
            "6. volume": "17716",
            "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": "6.585327306808996",
            "6. volume": "11929",
            "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": "6.590599786638307",
            "6. volume": "20744",
            "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": "6.516785069027957",
            "6. volume": "41269",
            "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": "6.284795956538289",
            "6. volume": "10629",
            "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": "6.221526198586561",
            "6. volume": "8529",
            "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": "6.179346359952077",
            "6. volume": "12839",
            "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": "6.242616117903804",
            "6. volume": "27601",
            "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": "5.984264606267582",
            "6. volume": "9074",
            "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": "6.126621561658969",
            "6. volume": "14834",
            "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": "6.174073880122766",
            "6. volume": "7949",
            "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": "6.084441723024484",
            "6. volume": "9820",
            "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": "6.068624283536552",
            "6. volume": "12124",
            "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": "6.237343638074493",
            "6. volume": "10655",
            "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": "6.237343638074493",
            "6. volume": "14757",
            "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": "6.242616117903804",
            "6. volume": "28596",
            "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": "6.4640602707348505",
            "6. volume": "7060",
            "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": "6.448242831246919",
            "6. volume": "6747",
            "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": "6.4640602707348505",
            "6. volume": "9812",
            "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": "6.432425391758986",
            "6. volume": "6705",
            "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": "6.506240109369336",
            "6. volume": "4677",
            "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": "6.5378749883452",
            "6. volume": "11633",
            "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": "6.485150190052094",
            "6. volume": "15165",
            "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": "6.638052105102102",
            "6. volume": "11052",
            "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": "6.711866822712452",
            "6. volume": "16997",
            "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": "6.595872266467617",
            "6. volume": "11917",
            "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": "6.564237387491753",
            "6. volume": "16086",
            "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": "6.580054826979685",
            "6. volume": "25138",
            "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": "6.527330028686579",
            "6. volume": "41981",
            "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": "6.790954020152111",
            "6. volume": "10843",
            "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": "6.817316419298664",
            "6. volume": "11852",
            "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": "6.748774181517626",
            "6. volume": "11011",
            "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": "6.796226499981422",
            "6. volume": "14760",
            "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": "6.764591621005557",
            "6. volume": "18838",
            "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": "6.748774181517626",
            "6. volume": "16310",
            "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": "6.6485970647607235",
            "6. volume": "9612",
            "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": "6.595872266467617",
            "6. volume": "12282",
            "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": "6.5378749883452",
            "6. volume": "14251",
            "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": "6.685504423565898",
            "6. volume": "12082",
            "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": "6.759319141176247",
            "6. volume": "33085",
            "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": "6.590599786638307",
            "6. volume": "21628",
            "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": "6.490422669881404",
            "6. volume": "14525",
            "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": "6.432425391758986",
            "6. volume": "21984",
            "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": "6.585327306808996",
            "6. volume": "33910",
            "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": "6.838406338615907",
            "6. volume": "37407",
            "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": "6.906948576396945",
            "6. volume": "9675",
            "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": "6.901676096567634",
            "6. volume": "16906",
            "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": "6.833133858786597",
            "6. volume": "16667",
            "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": "7.007125693153847",
            "6. volume": "24962",
            "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": "6.7856815403228",
            "6. volume": "14647",
            "7. dividend amount": "0.3000",
            "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": "6.770224406973545",
            "6. volume": "20208",
            "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": "6.749614895841205",
            "6. volume": "44340",
            "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": "6.739310140275036",
            "6. volume": "82599",
            "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": "7.362747852028306",
            "6. volume": "13142",
            "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": "7.264852674149694",
            "6. volume": "8970",
            "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": "7.316376451980543",
            "6. volume": "8416",
            "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": "7.264852674149694",
            "6. volume": "12252",
            "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": "7.326681207546713",
            "6. volume": "10751",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-22": {
            "1. open": "14.38",
            "2. high": "14.38",
            "3. low": "14.38",
            "4. close": "14.38",
            "5. adjusted close": "7.409119252076072",
            "6. volume": "0",
            "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": "7.409119252076072",
            "6. volume": "13853",
            "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": "7.522471563303938",
            "6. volume": "8642",
            "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": "7.5688429633517025",
            "6. volume": "9291",
            "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": "7.728566674627334",
            "6. volume": "7157",
            "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": "7.72341429684425",
            "6. volume": "8423",
            "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": "7.774938074675098",
            "6. volume": "11162",
            "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": "7.69250003014574",
            "6. volume": "13781",
            "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": "7.548233452219363",
            "6. volume": "12146",
            "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": "7.69250003014574",
            "6. volume": "14298",
            "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": "7.517319185520853",
            "6. volume": "20806",
            "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": "7.496709674388515",
            "6. volume": "15992",
            "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": "7.630671496748722",
            "6. volume": "16941",
            "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": "7.697652407928825",
            "6. volume": "15688",
            "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": "7.718261919061164",
            "6. volume": "15313",
            "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": "7.991337941564663",
            "6. volume": "10076",
            "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": "8.099537875009446",
            "6. volume": "13260",
            "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": "8.120147386141786",
            "6. volume": "22022",
            "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": "8.063471230527853",
            "6. volume": "32973",
            "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": "8.006795074913917",
            "6. volume": "27904",
            "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": "7.610061985616381",
            "6. volume": "15867",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-24": {
            "1. open": "15.28",
            "2. high": "15.28",
            "3. low": "15.28",
            "4. close": "15.28",
            "5. adjusted close": "7.87283325255371",
            "6. volume": "0",
            "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": "7.87283325255371",
            "6. volume": "15110",
            "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": "7.877985630336796",
            "6. volume": "18515",
            "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": "7.790395208024353",
            "6. volume": "11858",
            "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": "7.821309474722862",
            "6. volume": "17876",
            "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": "7.970728430432324",
            "6. volume": "25009",
            "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": "7.795547585807438",
            "6. volume": "13537",
            "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": "7.841918985855202",
            "6. volume": "14581",
            "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": "7.960423674866154",
            "6. volume": "16056",
            "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": "7.877985630336796",
            "6. volume": "16834",
            "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": "7.981033185998494",
            "6. volume": "12087",
            "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": "8.001642697130833",
            "6. volume": "20119",
            "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": "8.243804452935823",
            "6. volume": "30577",
            "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": "8.341699630814437",
            "6. volume": "31627",
            "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": "8.290175852983587",
            "6. volume": "17978",
            "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": "8.254109208501992",
            "6. volume": "21104",
            "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": "8.218042564020399",
            "6. volume": "40851",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-01": {
            "1. open": "15.38",
            "2. high": "15.38",
            "3. low": "15.38",
            "4. close": "15.38",
            "5. adjusted close": "7.92435703038456",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-30": {
            "1. open": "15.38",
            "2. high": "15.38",
            "3. low": "15.38",
            "4. close": "15.38",
            "5. adjusted close": "7.92435703038456",
            "6. volume": "0",
            "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": "7.92435703038456",
            "6. volume": "19443",
            "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": "7.8316142302890315",
            "6. volume": "10664",
            "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": "7.91405227481839",
            "6. volume": "19208",
            "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": "7.821309474722862",
            "6. volume": "16439",
            "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": "7.785242830241268",
            "6. volume": "16530",
            "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": "7.929509408167645",
            "6. volume": "14505",
            "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": "7.877985630336796",
            "6. volume": "22170",
            "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": "8.001642697130833",
            "6. volume": "18402",
            "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": "7.857376119204456",
            "6. volume": "16723",
            "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": "7.960423674866154",
            "6. volume": "29681",
            "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": "7.826461852505947",
            "6. volume": "21241",
            "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": "7.785242830241268",
            "6. volume": "26641",
            "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": "7.707957163494995",
            "6. volume": "25056",
            "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": "7.702804785711909",
            "6. volume": "12646",
            "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": "7.548233452219363",
            "6. volume": "10110",
            "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": "7.72341429684425",
            "6. volume": "18004",
            "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": "7.69250003014574",
            "6. volume": "29820",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-04": {
            "1. open": "14.83",
            "2. high": "14.83",
            "3. low": "14.83",
            "4. close": "14.83",
            "5. adjusted close": "7.640976252314891",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-03": {
            "1. open": "14.83",
            "2. high": "14.83",
            "3. low": "14.83",
            "4. close": "14.83",
            "5. adjusted close": "7.640976252314891",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-02": {
            "1. open": "14.83",
            "2. high": "14.83",
            "3. low": "14.83",
            "4. close": "14.83",
            "5. adjusted close": "7.640976252314891",
            "6. volume": "0",
            "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": "7.640976252314891",
            "6. volume": "37504",
            "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": "7.331833585329798",
            "6. volume": "25067",
            "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": "7.223633651885015",
            "6. volume": "19096",
            "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": "7.306071696414373",
            "6. volume": "22222",
            "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": "7.270005051932778",
            "6. volume": "22122",
            "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": "7.336985963112882",
            "6. volume": "19685",
            "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": "7.481252541039259",
            "6. volume": "10967",
            "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": "7.44003351877458",
            "6. volume": "20543",
            "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": "7.393662118726816",
            "6. volume": "44269",
            "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": "7.68219527457957",
            "6. volume": "30957",
            "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": "7.805852341373607",
            "6. volume": "30610",
            "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": "7.630671496748722",
            "6. volume": "38822",
            "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": "7.841918985855202",
            "6. volume": "56530",
            "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": "8.151061652840296",
            "6. volume": "31815",
            "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": "8.181975919538806",
            "6. volume": "32707",
            "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": "8.352004386380607",
            "6. volume": "23281",
            "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": "8.352004386380607",
            "6. volume": "23461",
            "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": "8.290175852983587",
            "6. volume": "30778",
            "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": "8.264413964068162",
            "6. volume": "25898",
            "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": "8.243804452935823",
            "6. volume": "26700",
            "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": "8.439594808693048",
            "6. volume": "45332",
            "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": "8.151061652840296",
            "6. volume": "14018",
            "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": "8.12529976392487",
            "6. volume": "16733",
            "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": "8.228347319586568",
            "6. volume": "23009",
            "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": "8.223194941803484",
            "6. volume": "49406",
            "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": "8.248956830718909",
            "6. volume": "30140",
            "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": "8.207737808454228",
            "6. volume": "35917",
            "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": "8.192280675104975",
            "6. volume": "53349",
            "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": "7.87283325255371",
            "6. volume": "14346",
            "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": "7.780090452458182",
            "6. volume": "24527",
            "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": "7.707957163494995",
            "6. volume": "20616",
            "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": "7.780090452458182",
            "6. volume": "40624",
            "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": "7.898595141469135",
            "6. volume": "24474",
            "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": "7.996490319347748",
            "6. volume": "9173",
            "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": "8.120147386141786",
            "6. volume": "20097",
            "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": "7.960423674866154",
            "6. volume": "15144",
            "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": "7.981033185998494",
            "6. volume": "11789",
            "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": "8.032556963829343",
            "6. volume": "16333",
            "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": "7.841918985855202",
            "6. volume": "15612",
            "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": "7.857376119204456",
            "6. volume": "18989",
            "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": "7.93466178595073",
            "6. volume": "18561",
            "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": "7.841918985855202",
            "6. volume": "19319",
            "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": "7.69250003014574",
            "6. volume": "13359",
            "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": "7.774938074675098",
            "6. volume": "18254",
            "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": "7.975880808215409",
            "6. volume": "21876",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-27": {
            "1. open": "15.52",
            "2. high": "15.52",
            "3. low": "15.52",
            "4. close": "15.52",
            "5. adjusted close": "7.996490319347748",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-26": {
            "1. open": "15.52",
            "2. high": "15.52",
            "3. low": "15.52",
            "4. close": "15.52",
            "5. adjusted close": "7.996490319347748",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-25": {
            "1. open": "15.52",
            "2. high": "15.52",
            "3. low": "15.52",
            "4. close": "15.52",
            "5. adjusted close": "7.996490319347748",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-24": {
            "1. open": "15.52",
            "2. high": "15.52",
            "3. low": "15.52",
            "4. close": "15.52",
            "5. adjusted close": "7.996490319347748",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-23": {
            "1. open": "15.52",
            "2. high": "15.52",
            "3. low": "15.52",
            "4. close": "15.52",
            "5. adjusted close": "7.996490319347748",
            "6. volume": "0",
            "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": "7.996490319347748",
            "6. volume": "15673",
            "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": "7.965576052649239",
            "6. volume": "15290",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-18": {
            "1. open": "15.33",
            "2. high": "15.33",
            "3. low": "15.33",
            "4. close": "15.33",
            "5. adjusted close": "7.898595141469135",
            "6. volume": "0",
            "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": "7.898595141469135",
            "6. volume": "27453",
            "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": "7.414271629859156",
            "6. volume": "11985",
            "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": "7.5688429633517025",
            "6. volume": "17866",
            "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": "7.877985630336796",
            "6. volume": "19862",
            "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": "7.780090452458182",
            "6. volume": "19139",
            "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": "7.857376119204456",
            "6. volume": "32752",
            "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": "7.677042896796485",
            "6. volume": "35661",
            "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": "7.316376451980543",
            "6. volume": "19742",
            "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": "7.414271629859156",
            "6. volume": "45553",
            "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": "7.295766940848203",
            "6. volume": "27242",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-03": {
            "1. open": "14.14",
            "2. high": "14.14",
            "3. low": "14.14",
            "4. close": "14.14",
            "5. adjusted close": "7.285462185282034",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-02": {
            "1. open": "14.14",
            "2. high": "14.14",
            "3. low": "14.14",
            "4. close": "14.14",
            "5. adjusted close": "7.285462185282034",
            "6. volume": "0",
            "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": "7.285462185282034",
            "6. volume": "23048",
            "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": "7.151500362921827",
            "6. volume": "18539",
            "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": "6.868119584852158",
            "6. volume": "10845",
            "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": "6.924795740466091",
            "6. volume": "16015",
            "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": "7.21848127410193",
            "6. volume": "15434",
            "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": "7.2287860296680995",
            "6. volume": "21578",
            "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": "7.038148051693959",
            "6. volume": "13043",
            "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": "7.02784329612779",
            "6. volume": "17938",
            "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": "7.130890851789487",
            "6. volume": "26372",
            "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": "7.074214696175553",
            "6. volume": "27048",
            "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": "7.048452807260128",
            "6. volume": "41251",
            "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": "6.662024473528762",
            "6. volume": "17485",
            "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": "6.579586428999404",
            "6. volume": "16354",
            "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": "6.543519784517809",
            "6. volume": "25509",
            "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": "6.749614895841205",
            "6. volume": "21336",
            "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": "6.919643362683006",
            "6. volume": "19820",
            "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": "7.002081407212365",
            "6. volume": "25028",
            "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": "6.868119584852158",
            "6. volume": "23176",
            "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": "6.698091118010356",
            "6. volume": "17123",
            "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": "6.692938740227271",
            "6. volume": "16606",
            "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": "6.868119584852158",
            "6. volume": "18127",
            "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": "7.146347985138741",
            "6. volume": "26956",
            "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": "6.971167140513855",
            "6. volume": "19395",
            "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": "7.306071696414373",
            "6. volume": "15862",
            "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": "7.192719385186506",
            "6. volume": "20350",
            "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": "7.259700296366609",
            "6. volume": "8933",
            "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": "7.285462185282034",
            "6. volume": "22367",
            "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": "7.419424007642241",
            "6. volume": "24974",
            "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": "7.635823874531806",
            "6. volume": "17825",
            "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": "7.800699963590523",
            "6. volume": "13815",
            "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": "7.728566674627334",
            "6. volume": "19915",
            "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": "7.744023807976588",
            "6. volume": "14717",
            "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": "7.800699963590523",
            "6. volume": "40285",
            "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": "8.037709341612427",
            "6. volume": "27980",
            "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": "8.18712829732189",
            "6. volume": "18284",
            "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": "7.981033185998494",
            "6. volume": "17546",
            "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": "7.975880808215409",
            "6. volume": "19142",
            "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": "8.228347319586568",
            "6. volume": "25547",
            "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": "8.104690252792532",
            "6. volume": "27563",
            "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": "8.18712829732189",
            "6. volume": "41086",
            "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": "8.56840425327017",
            "6. volume": "15334",
            "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": "8.594166142185596",
            "6. volume": "23540",
            "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": "8.465356697608474",
            "6. volume": "14841",
            "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": "8.331394875248266",
            "6. volume": "18984",
            "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": "8.41898529756071",
            "6. volume": "12941",
            "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": "8.491118586523898",
            "6. volume": "18019",
            "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": "8.321090119682095",
            "6. volume": "13453",
            "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": "8.321090119682095",
            "6. volume": "31460",
            "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": "8.104690252792532",
            "6. volume": "13864",
            "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": "7.919204652601475",
            "6. volume": "8429",
            "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": "7.728566674627334",
            "6. volume": "8377",
            "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": "7.769785696892013",
            "6. volume": "10842",
            "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": "7.811004719156692",
            "6. volume": "12875",
            "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": "7.929509408167645",
            "6. volume": "9731",
            "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": "8.243804452935823",
            "6. volume": "10319",
            "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": "8.207737808454228",
            "6. volume": "11774",
            "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": "8.192280675104975",
            "6. volume": "20645",
            "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": "8.068623608310936",
            "6. volume": "24997",
            "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": "7.72341429684425",
            "6. volume": "25417",
            "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": "7.821309474722862",
            "6. volume": "15721",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-07": {
            "1. open": "15.98",
            "2. high": "15.98",
            "3. low": "15.98",
            "4. close": "15.98",
            "5. adjusted close": "8.233499697369654",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-06": {
            "1. open": "15.98",
            "2. high": "15.98",
            "3. low": "15.98",
            "4. close": "15.98",
            "5. adjusted close": "8.233499697369654",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-05": {
            "1. open": "15.98",
            "2. high": "15.98",
            "3. low": "15.98",
            "4. close": "15.98",
            "5. adjusted close": "8.233499697369654",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-04": {
            "1. open": "15.98",
            "2. high": "15.98",
            "3. low": "15.98",
            "4. close": "15.98",
            "5. adjusted close": "8.233499697369654",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-03": {
            "1. open": "15.98",
            "2. high": "15.98",
            "3. low": "15.98",
            "4. close": "15.98",
            "5. adjusted close": "8.233499697369654",
            "6. volume": "0",
            "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": "8.233499697369654",
            "6. volume": "13186",
            "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": "8.290175852983587",
            "6. volume": "22884",
            "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": "8.151061652840296",
            "6. volume": "14668",
            "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": "8.290175852983587",
            "6. volume": "25015",
            "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": "7.92435703038456",
            "6. volume": "24143",
            "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": "7.919204652601475",
            "6. volume": "26900",
            "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": "8.12529976392487",
            "6. volume": "18058",
            "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": "8.485966208740813",
            "6. volume": "31365",
            "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": "8.058318852744767",
            "6. volume": "18661",
            "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": "8.037709341612427",
            "6. volume": "13181",
            "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": "8.053166474961683",
            "6. volume": "18328",
            "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": "7.970728430432324",
            "6. volume": "22729",
            "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": "7.790395208024353",
            "6. volume": "7941",
            "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": "7.677042896796485",
            "6. volume": "11038",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-12": {
            "1. open": "14.88",
            "2. high": "14.88",
            "3. low": "14.88",
            "4. close": "14.88",
            "5. adjusted close": "7.666738141230316",
            "6. volume": "0",
            "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": "7.666738141230316",
            "6. volume": "12013",
            "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": "7.800699963590523",
            "6. volume": "9345",
            "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": "7.87283325255371",
            "6. volume": "22967",
            "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": "7.599757230050212",
            "6. volume": "23270",
            "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": "7.929509408167645",
            "6. volume": "14345",
            "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": "7.93466178595073",
            "6. volume": "10494",
            "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": "7.893442763686051",
            "6. volume": "11698",
            "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": "7.960423674866154",
            "6. volume": "11737",
            "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": "7.950118919299984",
            "6. volume": "13864",
            "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": "8.006795074913917",
            "6. volume": "15012",
            "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": "8.228347319586568",
            "6. volume": "10920",
            "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": "8.233499697369654",
            "6. volume": "32579",
            "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": "7.852223741421372",
            "6. volume": "13732",
            "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": "7.92435703038456",
            "6. volume": "10409",
            "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": "7.883138008119881",
            "6. volume": "7720",
            "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": "7.852223741421372",
            "6. volume": "22261",
            "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": "8.099537875009446",
            "6. volume": "16767",
            "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": "8.37776627529603",
            "6. volume": "7476",
            "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": "8.460204319825388",
            "6. volume": "13839",
            "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": "8.537489986571662",
            "6. volume": "13144",
            "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": "8.475661453174643",
            "6. volume": "19214",
            "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": "8.532337608788577",
            "6. volume": "9626",
            "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": "8.516880475439322",
            "6. volume": "16290",
            "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": "8.449899564259217",
            "6. volume": "16057",
            "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": "8.32624249746518",
            "6. volume": "17410",
            "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": "8.501423342090067",
            "6. volume": "15672",
            "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": "8.784804120159738",
            "6. volume": "9235",
            "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": "8.738432720111973",
            "6. volume": "12863",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-02": {
            "1. open": "16.99",
            "2. high": "16.99",
            "3. low": "16.99",
            "4. close": "16.99",
            "5. adjusted close": "8.753889853461226",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-01": {
            "1. open": "16.99",
            "2. high": "16.99",
            "3. low": "16.99",
            "4. close": "16.99",
            "5. adjusted close": "8.753889853461226",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-29": {
            "1. open": "16.99",
            "2. high": "16.99",
            "3. low": "16.99",
            "4. close": "16.99",
            "5. adjusted close": "8.753889853461226",
            "6. volume": "0",
            "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": "8.753889853461226",
            "6. volume": "17166",
            "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": "8.887851675821434",
            "6. volume": "24803",
            "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": "9.001203987049301",
            "6. volume": "14137",
            "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": "8.970289720350792",
            "6. volume": "14200",
            "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": "9.2742800095528",
            "6. volume": "6509",
            "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": "9.279432387335886",
            "6. volume": "12098",
            "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": "9.160927698324935",
            "6. volume": "10670",
            "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": "9.289737142902057",
            "6. volume": "13467",
            "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": "9.475222743093111",
            "6. volume": "14634",
            "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": "9.444308476394601",
            "6. volume": "18339",
            "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": "9.521594143140875",
            "6. volume": "22089",
            "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": "9.444308476394601",
            "6. volume": "31952",
            "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": "9.351565676299073",
            "6. volume": "15525",
            "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": "9.609184565453319",
            "6. volume": "19993",
            "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": "9.434003720828432",
            "6. volume": "25170",
            "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": "9.562813165405554",
            "6. volume": "26094",
            "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": "9.86165107682448",
            "6. volume": "16961",
            "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": "9.98015576583543",
            "6. volume": "23569",
            "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": "9.892565343522987",
            "6. volume": "35045",
            "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": "9.593727432104064",
            "6. volume": "13163",
            "7. dividend amount": "0.2000",
            "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": "9.552946444082366",
            "6. volume": "15647",
            "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": "9.532555950071519",
            "6. volume": "18407",
            "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": "9.522360703066095",
            "6. volume": "21871",
            "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": "9.629410796623048",
            "6. volume": "17513",
            "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": "9.670191784644743",
            "6. volume": "54656",
            "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": "9.394920115498293",
            "6. volume": "36171",
            "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": "9.13494131685998",
            "6. volume": "24794",
            "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": "9.11455082284913",
            "6. volume": "39185",
            "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": "8.58949560206979",
            "6. volume": "25480",
            "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": "8.43656689698843",
            "6. volume": "33809",
            "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": "8.742424307151152",
            "6. volume": "12678",
            "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": "8.941231623756922",
            "6. volume": "16639",
            "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": "9.027891223303026",
            "6. volume": "24746",
            "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": "8.61498371958335",
            "6. volume": "8652",
            "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": "8.701643319129456",
            "6. volume": "15724",
            "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": "8.854572024210817",
            "6. volume": "15493",
            "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": "9.053379340816587",
            "6. volume": "22340",
            "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": "8.844376777205394",
            "6. volume": "12218",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-06": {
            "1. open": "17.44",
            "2. high": "17.44",
            "3. low": "17.44",
            "4. close": "17.44",
            "5. adjusted close": "8.890255388729802",
            "6. volume": "0",
            "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": "8.890255388729802",
            "6. volume": "25841",
            "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": "8.660862331107758",
            "6. volume": "17631",
            "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": "8.6353742135942",
            "6. volume": "15144",
            "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": "8.43656689698843",
            "6. volume": "8425",
            "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": "8.26324769789622",
            "6. volume": "9817",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-27": {
            "1. open": "15.96",
            "2. high": "15.96",
            "3. low": "15.96",
            "4. close": "15.96",
            "5. adjusted close": "8.13580711032842",
            "6. volume": "0",
            "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": "8.13580711032842",
            "6. volume": "5857",
            "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": "8.247954827388083",
            "6. volume": "5462",
            "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": "8.253052450890797",
            "6. volume": "6651",
            "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": "8.16129522784198",
            "6. volume": "9515",
            "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": "8.43656689698843",
            "6. volume": "6200",
            "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": "8.548714614048095",
            "6. volume": "8498",
            "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": "8.620081343086063",
            "6. volume": "7413",
            "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": "8.584397978567079",
            "6. volume": "11705",
            "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": "8.472250261507414",
            "6. volume": "8646",
            "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": "8.446762143993855",
            "6. volume": "12657",
            "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": "8.441664520491141",
            "6. volume": "9707",
            "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": "8.467152638004702",
            "6. volume": "25248",
            "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": "8.696545695626742",
            "6. volume": "9111",
            "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": "8.732229060145727",
            "6. volume": "8738",
            "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": "8.716936189637593",
            "6. volume": "10102",
            "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": "8.650667084102334",
            "6. volume": "15870",
            "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": "8.722033813140303",
            "6. volume": "27848",
            "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": "9.241991410416931",
            "6. volume": "9727",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-02": {
            "1. open": "18.22",
            "2. high": "18.22",
            "3. low": "18.22",
            "4. close": "18.22",
            "5. adjusted close": "9.28787002194134",
            "6. volume": "0",
            "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": "9.28787002194134",
            "6. volume": "17170",
            "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": "9.048281717313875",
            "6. volume": "18601",
            "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": "9.073769834827436",
            "6. volume": "17632",
            "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": "9.272577151433206",
            "6. volume": "12178",
            "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": "9.221600916406084",
            "6. volume": "21789",
            "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": "9.21140566940066",
            "6. volume": "20211",
            "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": "9.33374863346575",
            "6. volume": "15547",
            "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": "9.226698539908798",
            "6. volume": "19587",
            "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": "9.038086470308452",
            "6. volume": "21700",
            "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": "9.364334374482022",
            "6. volume": "24832",
            "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": "9.425505856514565",
            "6. volume": "29753",
            "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": "9.736460890180002",
            "6. volume": "35219",
            "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": "9.68548465515288",
            "6. volume": "36579",
            "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": "9.919975336277634",
            "6. volume": "29940",
            "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": "10.052513547348147",
            "6. volume": "50810",
            "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": "10.144270770396963",
            "6. volume": "69199",
            "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": "9.374529621487445",
            "6. volume": "52289",
            "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": "9.420408233011853",
            "6. volume": "101001",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-05": {
            "1. open": "18.45",
            "2. high": "18.45",
            "3. low": "18.45",
            "4. close": "18.45",
            "5. adjusted close": "9.405115362503718",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-04": {
            "1. open": "18.45",
            "2. high": "18.45",
            "3. low": "18.45",
            "4. close": "18.45",
            "5. adjusted close": "9.405115362503718",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-01": {
            "1. open": "18.45",
            "2. high": "18.45",
            "3. low": "18.45",
            "4. close": "18.45",
            "5. adjusted close": "9.405115362503718",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-31": {
            "1. open": "18.45",
            "2. high": "18.45",
            "3. low": "18.45",
            "4. close": "18.45",
            "5. adjusted close": "9.405115362503718",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-30": {
            "1. open": "18.45",
            "2. high": "18.45",
            "3. low": "18.45",
            "4. close": "18.45",
            "5. adjusted close": "9.405115362503718",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-29": {
            "1. open": "18.45",
            "2. high": "18.45",
            "3. low": "18.45",
            "4. close": "18.45",
            "5. adjusted close": "9.405115362503718",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-28": {
            "1. open": "18.45",
            "2. high": "18.45",
            "3. low": "18.45",
            "4. close": "18.45",
            "5. adjusted close": "9.405115362503718",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-25": {
            "1. open": "18.45",
            "2. high": "18.45",
            "3. low": "18.45",
            "4. close": "18.45",
            "5. adjusted close": "9.405115362503718",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-24": {
            "1. open": "18.45",
            "2. high": "18.45",
            "3. low": "18.45",
            "4. close": "18.45",
            "5. adjusted close": "9.405115362503718",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-23": {
            "1. open": "18.45",
            "2. high": "18.45",
            "3. low": "18.45",
            "4. close": "18.45",
            "5. adjusted close": "9.405115362503718",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-22": {
            "1. open": "18.45",
            "2. high": "18.45",
            "3. low": "18.45",
            "4. close": "18.45",
            "5. adjusted close": "9.405115362503718",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-21": {
            "1. open": "18.45",
            "2. high": "18.45",
            "3. low": "18.45",
            "4. close": "18.45",
            "5. adjusted close": "9.405115362503718",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-18": {
            "1. open": "18.45",
            "2. high": "18.45",
            "3. low": "18.45",
            "4. close": "18.45",
            "5. adjusted close": "9.405115362503718",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-17": {
            "1. open": "18.45",
            "2. high": "18.45",
            "3. low": "18.45",
            "4. close": "18.45",
            "5. adjusted close": "9.405115362503718",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-16": {
            "1. open": "18.45",
            "2. high": "18.45",
            "3. low": "18.45",
            "4. close": "18.45",
            "5. adjusted close": "9.405115362503718",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-15": {
            "1. open": "18.45",
            "2. high": "18.45",
            "3. low": "18.45",
            "4. close": "18.45",
            "5. adjusted close": "9.405115362503718",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-14": {
            "1. open": "18.45",
            "2. high": "18.45",
            "3. low": "18.45",
            "4. close": "18.45",
            "5. adjusted close": "9.405115362503718",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-11": {
            "1. open": "18.45",
            "2. high": "18.45",
            "3. low": "18.45",
            "4. close": "18.45",
            "5. adjusted close": "9.405115362503718",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-10": {
            "1. open": "18.45",
            "2. high": "18.45",
            "3. low": "18.45",
            "4. close": "18.45",
            "5. adjusted close": "9.405115362503718",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-09": {
            "1. open": "18.45",
            "2. high": "18.45",
            "3. low": "18.45",
            "4. close": "18.45",
            "5. adjusted close": "9.405115362503718",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-08": {
            "1. open": "18.45",
            "2. high": "18.45",
            "3. low": "18.45",
            "4. close": "18.45",
            "5. adjusted close": "9.405115362503718",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-07": {
            "1. open": "18.45",
            "2. high": "18.45",
            "3. low": "18.45",
            "4. close": "18.45",
            "5. adjusted close": "9.405115362503718",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-04": {
            "1. open": "18.45",
            "2. high": "18.45",
            "3. low": "18.45",
            "4. close": "18.45",
            "5. adjusted close": "9.405115362503718",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-03": {
            "1. open": "18.45",
            "2. high": "18.45",
            "3. low": "18.45",
            "4. close": "18.45",
            "5. adjusted close": "9.405115362503718",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-02": {
            "1. open": "18.45",
            "2. high": "18.45",
            "3. low": "18.45",
            "4. close": "18.45",
            "5. adjusted close": "9.405115362503718",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-01": {
            "1. open": "18.45",
            "2. high": "18.45",
            "3. low": "18.45",
            "4. close": "18.45",
            "5. adjusted close": "9.405115362503718",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-28": {
            "1. open": "18.45",
            "2. high": "18.45",
            "3. low": "18.45",
            "4. close": "18.45",
            "5. adjusted close": "9.405115362503718",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-25": {
            "1. open": "18.45",
            "2. high": "18.45",
            "3. low": "18.45",
            "4. close": "18.45",
            "5. adjusted close": "9.405115362503718",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-24": {
            "1. open": "18.45",
            "2. high": "18.45",
            "3. low": "18.45",
            "4. close": "18.45",
            "5. adjusted close": "9.405115362503718",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-23": {
            "1. open": "18.45",
            "2. high": "18.45",
            "3. low": "18.45",
            "4. close": "18.45",
            "5. adjusted close": "9.405115362503718",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-22": {
            "1. open": "18.45",
            "2. high": "18.45",
            "3. low": "18.45",
            "4. close": "18.45",
            "5. adjusted close": "9.405115362503718",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-21": {
            "1. open": "18.45",
            "2. high": "18.45",
            "3. low": "18.45",
            "4. close": "18.45",
            "5. adjusted close": "9.405115362503718",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-18": {
            "1. open": "18.45",
            "2. high": "18.45",
            "3. low": "18.45",
            "4. close": "18.45",
            "5. adjusted close": "9.405115362503718",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-17": {
            "1. open": "18.45",
            "2. high": "18.45",
            "3. low": "18.45",
            "4. close": "18.45",
            "5. adjusted close": "9.405115362503718",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-16": {
            "1. open": "18.45",
            "2. high": "18.45",
            "3. low": "18.45",
            "4. close": "18.45",
            "5. adjusted close": "9.405115362503718",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-15": {
            "1. open": "18.45",
            "2. high": "18.45",
            "3. low": "18.45",
            "4. close": "18.45",
            "5. adjusted close": "9.405115362503718",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-14": {
            "1. open": "18.45",
            "2. high": "18.45",
            "3. low": "18.45",
            "4. close": "18.45",
            "5. adjusted close": "9.405115362503718",
            "6. volume": "0",
            "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": "9.405115362503718",
            "6. volume": "52187",
            "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": "9.364334374482022",
            "6. volume": "80226",
            "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": "8.51303124952911",
            "6. volume": "14625",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-08": {
            "1. open": "16.95",
            "2. high": "16.95",
            "3. low": "16.95",
            "4. close": "16.95",
            "5. adjusted close": "8.64047183709691",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-07": {
            "1. open": "16.95",
            "2. high": "16.95",
            "3. low": "16.95",
            "4. close": "16.95",
            "5. adjusted close": "8.64047183709691",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-04": {
            "1. open": "16.95",
            "2. high": "16.95",
            "3. low": "16.95",
            "4. close": "16.95",
            "5. adjusted close": "8.64047183709691",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-03": {
            "1. open": "16.95",
            "2. high": "16.95",
            "3. low": "16.95",
            "4. close": "16.95",
            "5. adjusted close": "8.64047183709691",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-02": {
            "1. open": "16.95",
            "2. high": "16.95",
            "3. low": "16.95",
            "4. close": "16.95",
            "5. adjusted close": "8.64047183709691",
            "6. volume": "0",
            "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": "8.64047183709691",
            "6. volume": "17434",
            "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": "8.85966964771353",
            "6. volume": "28071",
            "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": "8.834181530199968",
            "6. volume": "48696",
            "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": "8.523226496534534",
            "6. volume": "40994",
            "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": "8.288735815409781",
            "6. volume": "22106",
            "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": "8.242857203885373",
            "6. volume": "25335",
            "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": "8.125611863322995",
            "6. volume": "25873",
            "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": "8.171490474847404",
            "6. volume": "54551",
            "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": "7.646435254068063",
            "6. volume": "20429",
            "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": "8.033854640274178",
            "6. volume": "26305",
            "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": "7.998171275755194",
            "6. volume": "19328",
            "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": "8.018561769766043",
            "6. volume": "35217",
            "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": "8.013464146263331",
            "6. volume": "28411",
            "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": "7.931902170219938",
            "6. volume": "23144",
            "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": "7.891121182198241",
            "6. volume": "27745",
            "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": "7.646435254068063",
            "6. volume": "16856",
            "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": "7.707606736100607",
            "6. volume": "17397",
            "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": "7.875828311690104",
            "6. volume": "47506",
            "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": "7.6566305010734865",
            "6. volume": "19270",
            "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": "7.753485347625016",
            "6. volume": "35954",
            "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": "7.6566305010734865",
            "6. volume": "37651",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-03": {
            "1. open": "14.68",
            "2. high": "14.68",
            "3. low": "14.68",
            "4. close": "14.68",
            "5. adjusted close": "7.483311301981278",
            "6. volume": "0",
            "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": "7.483311301981278",
            "6. volume": "26612",
            "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": "7.345675467408053",
            "6. volume": "22493",
            "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": "7.524092290002974",
            "6. volume": "19915",
            "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": "7.4425303139595815",
            "6. volume": "22598",
            "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": "7.722899606608744",
            "6. volume": "26482",
            "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": "7.967585534738922",
            "6. volume": "22859",
            "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": "8.156197604339267",
            "6. volume": "20467",
            "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": "8.288735815409781",
            "6. volume": "29248",
            "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": "8.355004920945037",
            "6. volume": "33480",
            "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": "8.283638191907068",
            "6. volume": "28502",
            "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": "8.329516803431476",
            "6. volume": "22247",
            "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": "8.349907297442325",
            "6. volume": "33274",
            "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": "8.584397978567079",
            "6. volume": "28881",
            "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": "8.773010048167425",
            "6. volume": "35542",
            "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": "8.783205295172849",
            "6. volume": "59499",
            "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": "8.069538004793163",
            "6. volume": "33921",
            "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": "8.151099980836555",
            "6. volume": "29666",
            "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": "8.421274026480294",
            "6. volume": "26840",
            "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": "8.492640755518263",
            "6. volume": "29693",
            "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": "8.349907297442325",
            "6. volume": "21512",
            "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": "8.46205501450199",
            "6. volume": "27780",
            "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": "8.604788472577926",
            "6. volume": "22556",
            "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": "8.625178966588775",
            "6. volume": "15564",
            "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": "8.727131436643017",
            "6. volume": "31006",
            "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": "8.80869341268641",
            "6. volume": "23192",
            "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": "8.966719741270483",
            "6. volume": "20546",
            "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": "9.13494131685998",
            "6. volume": "24336",
            "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": "9.08906270533557",
            "6. volume": "24494",
            "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": "8.834181530199968",
            "6. volume": "30060",
            "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": "9.068672211324722",
            "6. volume": "31068",
            "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": "9.28277239843863",
            "6. volume": "38896",
            "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": "9.175722304881676",
            "6. volume": "37428",
            "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": "8.747521930653864",
            "6. volume": "25219",
            "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": "8.742424307151152",
            "6. volume": "36671",
            "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": "9.323553386460324",
            "6. volume": "35287",
            "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": "9.165527057876252",
            "6. volume": "62775",
            "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": "10.027025429834588",
            "6. volume": "46997",
            "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": "10.042318300342723",
            "6. volume": "57842",
            "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": "10.337980463500022",
            "6. volume": "52746",
            "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": "10.699911732192575",
            "6. volume": "61065",
            "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": "10.292101851975614",
            "6. volume": "37406",
            "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": "10.424640063046125",
            "6. volume": "23691",
            "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": "10.164661264407812",
            "6. volume": "21830",
            "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": "10.353273334008156",
            "6. volume": "45729",
            "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": "10.475616298073247",
            "6. volume": "34253",
            "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": "10.205442252429508",
            "6. volume": "36884",
            "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": "10.26151611095934",
            "6. volume": "54419",
            "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": "10.65913074417088",
            "6. volume": "36653",
            "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": "11.214771705966493",
            "6. volume": "29586",
            "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": "11.214771705966493",
            "6. volume": "35686",
            "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": "11.128112106420387",
            "6. volume": "34414",
            "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": "10.664228367673593",
            "6. volume": "30623",
            "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": "10.812059449252242",
            "6. volume": "61880",
            "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": "10.521494909597655",
            "6. volume": "56159",
            "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": "9.563141691087791",
            "6. volume": "50393",
            "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": "10.164661264407812",
            "6. volume": "52594",
            "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": "10.01173255932645",
            "6. volume": "50869",
            "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": "10.113685029380692",
            "6. volume": "80414",
            "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": "9.65999653763932",
            "6. volume": "87288",
            "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": "8.783205295172849",
            "6. volume": "42207",
            "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": "8.660862331107758",
            "6. volume": "22964",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-07": {
            "1. open": "16.85",
            "2. high": "16.85",
            "3. low": "16.85",
            "4. close": "16.85",
            "5. adjusted close": "8.58949560206979",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-06": {
            "1. open": "16.85",
            "2. high": "16.85",
            "3. low": "16.85",
            "4. close": "16.85",
            "5. adjusted close": "8.58949560206979",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-05": {
            "1. open": "16.85",
            "2. high": "16.85",
            "3. low": "16.85",
            "4. close": "16.85",
            "5. adjusted close": "8.58949560206979",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-04": {
            "1. open": "16.85",
            "2. high": "16.85",
            "3. low": "16.85",
            "4. close": "16.85",
            "5. adjusted close": "8.58949560206979",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-01": {
            "1. open": "16.85",
            "2. high": "16.85",
            "3. low": "16.85",
            "4. close": "16.85",
            "5. adjusted close": "8.58949560206979",
            "6. volume": "0",
            "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": "8.58949560206979",
            "6. volume": "12189",
            "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": "8.431469273485718",
            "6. volume": "12903",
            "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": "8.650667084102334",
            "6. volume": "18869",
            "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": "8.966719741270483",
            "6. volume": "13026",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-24": {
            "1. open": "17.4",
            "2. high": "17.4",
            "3. low": "17.4",
            "4. close": "17.4",
            "5. adjusted close": "8.869864894718953",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-23": {
            "1. open": "17.4",
            "2. high": "17.4",
            "3. low": "17.4",
            "4. close": "17.4",
            "5. adjusted close": "8.869864894718953",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-22": {
            "1. open": "17.4",
            "2. high": "17.4",
            "3. low": "17.4",
            "4. close": "17.4",
            "5. adjusted close": "8.869864894718953",
            "6. volume": "0",
            "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": "8.869864894718953",
            "6. volume": "18054",
            "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": "8.6353742135942",
            "6. volume": "12390",
            "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": "8.456957390999278",
            "6. volume": "9340",
            "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": "8.467152638004702",
            "6. volume": "12983",
            "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": "8.660862331107758",
            "6. volume": "15640",
            "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": "8.971817364773194",
            "6. volume": "12867",
            "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": "8.905548259237937",
            "6. volume": "14694",
            "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": "8.931036376751498",
            "6. volume": "10419",
            "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": "8.885157765227088",
            "6. volume": "18380",
            "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": "9.175722304881676",
            "6. volume": "22095",
            "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": "9.007500729292179",
            "6. volume": "20250",
            "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": "8.869864894718953",
            "6. volume": "27852",
            "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": "9.017695976297603",
            "6. volume": "46108",
            "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": "8.920841129746073",
            "6. volume": "52756",
            "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": "8.191880968858252",
            "6. volume": "18305",
            "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": "8.36520016795046",
            "6. volume": "27025",
            "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": "8.344809673939613",
            "6. volume": "29678",
            "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": "8.074635628295875",
            "6. volume": "16252",
            "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": "7.9369997937226495",
            "6. volume": "9070",
            "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": "7.957390287733498",
            "6. volume": "12568",
            "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": "8.16639285134469",
            "6. volume": "16816",
            "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": "8.202076215863675",
            "6. volume": "16956",
            "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": "8.186783345355538",
            "6. volume": "18769",
            "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": "8.304028685917917",
            "6. volume": "32818",
            "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": "8.217369086371813",
            "6. volume": "45271",
            "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": "7.896218805700953",
            "6. volume": "18859",
            "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": "7.809559206154849",
            "6. volume": "21146",
            "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": "7.661728124576199",
            "6. volume": "8383",
            "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": "7.580166148532806",
            "6. volume": "11630",
            "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": "7.692313865592471",
            "6. volume": "12256",
            "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": "7.641337630565351",
            "6. volume": "23372",
            "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": "7.778973465138576",
            "6. volume": "17495",
            "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": "7.840144947171121",
            "6. volume": "26304",
            "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": "7.778973465138576",
            "6. volume": "20545",
            "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": "7.722899606608744",
            "6. volume": "22065",
            "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": "7.682118618587047",
            "6. volume": "21123",
            "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": "7.957390287733498",
            "6. volume": "16042",
            "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": "7.814656829657561",
            "6. volume": "11304",
            "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": "7.809559206154849",
            "6. volume": "27468",
            "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": "7.575068525030094",
            "6. volume": "21174",
            "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": "7.3711635849216135",
            "6. volume": "17687",
            "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": "7.43743269045687",
            "6. volume": "14562",
            "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": "7.43743269045687",
            "6. volume": "19549",
            "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": "7.549580407516535",
            "6. volume": "18113",
            "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": "7.5393851605111095",
            "6. volume": "33444",
            "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": "7.320187349894492",
            "6. volume": "33129",
            "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": "7.259015867861948",
            "6. volume": "22152",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-16": {
            "1. open": "13.83",
            "2. high": "13.83",
            "3. low": "13.83",
            "4. close": "13.83",
            "5. adjusted close": "7.050013304250754",
            "6. volume": "0",
            "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": "7.050013304250754",
            "6. volume": "20277",
            "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": "7.019427563234482",
            "6. volume": "29026",
            "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": "6.9480608341965135",
            "6. volume": "15819",
            "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": "6.953158457699225",
            "6. volume": "25194",
            "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": "6.851205987644985",
            "6. volume": "25131",
            "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": "6.652398671039215",
            "6. volume": "33891",
            "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": "6.412810366411749",
            "6. volume": "9095",
            "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": "6.34144363737378",
            "6. volume": "11797",
            "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": "6.275174531838524",
            "6. volume": "10601",
            "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": "6.31595551986022",
            "6. volume": "16482",
            "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": "6.346541260876492",
            "6. volume": "20302",
            "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": "6.254784037827675",
            "6. volume": "12058",
            "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": "6.229295920314116",
            "6. volume": "26661",
            "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": "6.3873222488981884",
            "6. volume": "15905",
            "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": "6.249686414324963",
            "6. volume": "13733",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-24": {
            "1. open": "12.05",
            "2. high": "12.05",
            "3. low": "12.05",
            "4. close": "12.05",
            "5. adjusted close": "6.142636320768011",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-23": {
            "1. open": "12.05",
            "2. high": "12.05",
            "3. low": "12.05",
            "4. close": "12.05",
            "5. adjusted close": "6.142636320768011",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-22": {
            "1. open": "12.05",
            "2. high": "12.05",
            "3. low": "12.05",
            "4. close": "12.05",
            "5. adjusted close": "6.142636320768011",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-21": {
            "1. open": "12.05",
            "2. high": "12.05",
            "3. low": "12.05",
            "4. close": "12.05",
            "5. adjusted close": "6.142636320768011",
            "6. volume": "0",
            "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": "6.142636320768011",
            "6. volume": "9078",
            "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": "6.3873222488981884",
            "6. volume": "10509",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-16": {
            "1. open": "12.4",
            "2. high": "12.4",
            "3. low": "12.4",
            "4. close": "12.4",
            "5. adjusted close": "6.321053143362932",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-15": {
            "1. open": "12.4",
            "2. high": "12.4",
            "3. low": "12.4",
            "4. close": "12.4",
            "5. adjusted close": "6.321053143362932",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-14": {
            "1. open": "12.4",
            "2. high": "12.4",
            "3. low": "12.4",
            "4. close": "12.4",
            "5. adjusted close": "6.321053143362932",
            "6. volume": "0",
            "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": "6.321053143362932",
            "6. volume": "9485",
            "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": "6.300662649352084",
            "6. volume": "7776",
            "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": "6.3873222488981884",
            "6. volume": "14720",
            "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": "6.326150766865644",
            "6. volume": "6319",
            "7. dividend amount": "0.0500",
            "8. split coefficient": "1.3"
        },
        "2010-06-07": {
            "1. open": "16.26",
            "2. high": "16.27",
            "3. low": "15.8",
            "4. close": "16.01",
            "5. adjusted close": "6.252727113070685",
            "6. volume": "9785",
            "7. dividend amount": "0.0385",
            "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": "6.416949593561652",
            "6. volume": "4605",
            "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": "6.393572728011336",
            "6. volume": "8314",
            "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": "6.432534170595197",
            "6. volume": "11393",
            "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": "6.32344213136039",
            "6. volume": "7744",
            "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": "6.475391757437442",
            "6. volume": "7189",
            "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": "6.728641134232528",
            "6. volume": "11377",
            "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": "6.724744989974143",
            "6. volume": "12418",
            "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": "6.709160412940598",
            "6. volume": "14334",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-25": {
            "1. open": "17.46",
            "2. high": "17.46",
            "3. low": "17.46",
            "4. close": "17.46",
            "5. adjusted close": "6.802667875141861",
            "6. volume": "0",
            "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": "6.802667875141861",
            "6. volume": "11808",
            "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": "6.557210786863545",
            "6. volume": "11563",
            "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": "6.350715141169092",
            "6. volume": "7399",
            "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": "6.455911036145512",
            "6. volume": "6917",
            "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": "6.459807180403897",
            "6. volume": "9186",
            "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": "6.315649842843618",
            "6. volume": "8090",
            "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": "6.783187153849931",
            "6. volume": "8303",
            "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": "6.9156560586350535",
            "6. volume": "17430",
            "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": "6.565003075380319",
            "6. volume": "13074",
            "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": "6.576691508155475",
            "6. volume": "10183",
            "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": "6.759810288299616",
            "6. volume": "9943",
            "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": "6.771498721074773",
            "6. volume": "11338",
            "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": "6.958513645477298",
            "6. volume": "11077",
            "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": "7.165009291171754",
            "6. volume": "13483",
            "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": "7.172801579688525",
            "6. volume": "6488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-03": {
            "1. open": "18.85",
            "2. high": "18.85",
            "3. low": "18.85",
            "4. close": "18.85",
            "5. adjusted close": "7.344231927057508",
            "6. volume": "0",
            "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": "7.344231927057508",
            "6. volume": "10231",
            "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": "7.375401081124595",
            "6. volume": "14591",
            "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": "7.453323966292313",
            "6. volume": "24393",
            "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": "7.2429321763394725",
            "6. volume": "10954",
            "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": "7.262412897631402",
            "6. volume": "16840",
            "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": "7.083190261745649",
            "6. volume": "20065",
            "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": "7.31306277299042",
            "6. volume": "22167",
            "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": "7.402674090933297",
            "6. volume": "11395",
            "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": "7.203970733755613",
            "6. volume": "18199",
            "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": "7.43773938925877",
            "6. volume": "20144",
            "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": "7.85073068064768",
            "6. volume": "7198",
            "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": "7.901380556006698",
            "6. volume": "16311",
            "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": "7.998784162466347",
            "6. volume": "11602",
            "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": "7.8780036904563815",
            "6. volume": "14152",
            "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": "7.835146103614136",
            "6. volume": "15703",
            "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": "7.963718864140873",
            "6. volume": "13506",
            "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": "7.866315257681224",
            "6. volume": "20541",
            "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": "8.103980057442767",
            "6. volume": "11316",
            "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": "8.244241250744661",
            "6. volume": "11372",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-05": {
            "1. open": "21.14",
            "2. high": "21.14",
            "3. low": "21.14",
            "4. close": "21.14",
            "5. adjusted close": "8.23644896222789",
            "6. volume": "0",
            "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": "8.23644896222789",
            "6. volume": "16945",
            "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": "8.220864385194346",
            "6. volume": "19998",
            "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": "7.97540729691603",
            "6. volume": "10241",
            "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": "8.065018614858907",
            "6. volume": "15707",
            "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": "7.9676150083992585",
            "6. volume": "22579",
            "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": "7.687092621795471",
            "6. volume": "8112",
            "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": "7.632546602178067",
            "6. volume": "8067",
            "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": "7.823457670838978",
            "6. volume": "8899",
            "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": "7.796184661030278",
            "6. volume": "9953",
            "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": "7.936445854332171",
            "6. volume": "6296",
            "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": "7.940341998590557",
            "6. volume": "8090",
            "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": "7.8780036904563815",
            "6. volume": "11204",
            "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": "7.971511152657645",
            "6. volume": "10395",
            "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": "7.761119362704804",
            "6. volume": "7226",
            "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": "7.800080805288663",
            "6. volume": "7480",
            "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": "7.952030431365715",
            "6. volume": "8324",
            "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": "7.990991873949575",
            "6. volume": "11541",
            "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": "8.232552817969502",
            "6. volume": "15324",
            "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": "8.55203664715715",
            "6. volume": "14567",
            "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": "8.567621224190693",
            "6. volume": "7917",
            "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": "8.555932791415536",
            "6. volume": "9499",
            "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": "8.489698339022976",
            "6. volume": "17168",
            "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": "8.563725079932308",
            "6. volume": "10396",
            "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": "8.497490627539747",
            "6. volume": "11991",
            "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": "8.57151736844908",
            "6. volume": "14833",
            "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": "8.57151736844908",
            "6. volume": "21841",
            "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": "8.365021722754625",
            "6. volume": "15261",
            "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": "8.294891126103678",
            "6. volume": "11220",
            "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": "8.279306549070133",
            "6. volume": "16045",
            "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": "8.049434037825364",
            "6. volume": "8916",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-19": {
            "1. open": "21.21",
            "2. high": "21.21",
            "3. low": "21.21",
            "4. close": "21.21",
            "5. adjusted close": "8.26372197203659",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-18": {
            "1. open": "21.21",
            "2. high": "21.21",
            "3. low": "21.21",
            "4. close": "21.21",
            "5. adjusted close": "8.26372197203659",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-17": {
            "1. open": "21.21",
            "2. high": "21.21",
            "3. low": "21.21",
            "4. close": "21.21",
            "5. adjusted close": "8.26372197203659",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-16": {
            "1. open": "21.21",
            "2. high": "21.21",
            "3. low": "21.21",
            "4. close": "21.21",
            "5. adjusted close": "8.26372197203659",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-15": {
            "1. open": "21.21",
            "2. high": "21.21",
            "3. low": "21.21",
            "4. close": "21.21",
            "5. adjusted close": "8.26372197203659",
            "6. volume": "0",
            "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": "8.26372197203659",
            "6. volume": "9138",
            "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": "8.22476052945273",
            "6. volume": "16921",
            "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": "8.05333018208375",
            "6. volume": "12104",
            "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": "7.7883923725135045",
            "6. volume": "5640",
            "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": "7.842938392130908",
            "6. volume": "5589",
            "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": "7.85073068064768",
            "6. volume": "11752",
            "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": "7.971511152657645",
            "6. volume": "14207",
            "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": "7.97540729691603",
            "6. volume": "19677",
            "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": "7.722157920120944",
            "6. volume": "25379",
            "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": "7.578000582560664",
            "6. volume": "18100",
            "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": "7.842938392130908",
            "6. volume": "17157",
            "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": "8.029953316533433",
            "6. volume": "14541",
            "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": "8.088395480409224",
            "6. volume": "16994",
            "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": "8.322164135912379",
            "6. volume": "18821",
            "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": "8.30268341462045",
            "6. volume": "17957",
            "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": "8.431256175147187",
            "6. volume": "33616",
            "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": "8.267618116294976",
            "6. volume": "25253",
            "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": "8.376710155529782",
            "6. volume": "36240",
            "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": "8.778013014143536",
            "6. volume": "26003",
            "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": "8.87931276486157",
            "6. volume": "27830",
            "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": "8.996197092613148",
            "6. volume": "29958",
            "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": "8.867624332086413",
            "6. volume": "23373",
            "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": "8.778013014143536",
            "6. volume": "33478",
            "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": "9.02347010242185",
            "6. volume": "55682",
            "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": "8.719570850267745",
            "6. volume": "48844",
            "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": "8.929962640220587",
            "6. volume": "73992",
            "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": "9.397499951226902",
            "6. volume": "54252",
            "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": "9.833868108166126",
            "6. volume": "49633",
            "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": "9.993610022759949",
            "6. volume": "40501",
            "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": "10.504004920608509",
            "6. volume": "35678",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-01": {
            "1. open": "26.13",
            "2. high": "26.13",
            "3. low": "26.13",
            "4. close": "26.13",
            "5. adjusted close": "10.180624947162475",
            "6. volume": "0",
            "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": "10.180624947162475",
            "6. volume": "39053",
            "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": "10.367639871565",
            "6. volume": "39486",
            "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": "10.387120592856931",
            "6. volume": "22963",
            "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": "10.44556275673272",
            "6. volume": "27156",
            "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": "10.480628055058192",
            "6. volume": "20279",
            "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": "10.515693353383666",
            "6. volume": "32240",
            "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": "10.091013629219598",
            "6. volume": "20847",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-22": {
            "1. open": "25.47",
            "2. high": "25.47",
            "3. low": "25.47",
            "4. close": "25.47",
            "5. adjusted close": "9.923479426109003",
            "6. volume": "0",
            "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": "9.923479426109003",
            "6. volume": "14289",
            "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": "9.81049124261581",
            "6. volume": "17639",
            "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": "9.861141117974828",
            "6. volume": "17100",
            "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": "10.07153290792767",
            "6. volume": "13746",
            "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": "10.141663504578617",
            "6. volume": "22863",
            "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": "9.94685629165932",
            "6. volume": "12768",
            "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": "9.903998704817074",
            "6. volume": "15110",
            "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": "10.059844475152511",
            "6. volume": "19696",
            "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": "10.102702061994757",
            "6. volume": "23842",
            "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": "10.036467609602196",
            "6. volume": "22102",
            "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": "10.009194599793494",
            "6. volume": "28121",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-04": {
            "1. open": "25.53",
            "2. high": "25.53",
            "3. low": "25.53",
            "4. close": "25.53",
            "5. adjusted close": "9.94685629165932",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-03": {
            "1. open": "25.53",
            "2. high": "25.53",
            "3. low": "25.53",
            "4. close": "25.53",
            "5. adjusted close": "9.94685629165932",
            "6. volume": "0",
            "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": "9.94685629165932",
            "6. volume": "19354",
            "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": "9.950752435917705",
            "6. volume": "20891",
            "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": "9.884517983525145",
            "6. volume": "24045",
            "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": "9.194900449790833",
            "6. volume": "17721",
            "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": "9.241654180891462",
            "6. volume": "20448",
            "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": "9.755945222998408",
            "6. volume": "23390",
            "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": "9.479318980653005",
            "6. volume": "25819",
            "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": "9.931271714625774",
            "6. volume": "16324",
            "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": "9.748152934481636",
            "6. volume": "15408",
            "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": "9.80269895409904",
            "6. volume": "20577",
            "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": "9.950752435917705",
            "6. volume": "11076",
            "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": "9.970233157209634",
            "6. volume": "18724",
            "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": "10.184521091420862",
            "6. volume": "22365",
            "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": "9.775425944290337",
            "6. volume": "14528",
            "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": "9.70529534763939",
            "6. volume": "12848",
            "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": "9.822179675390968",
            "6. volume": "13288",
            "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": "9.845556540941285",
            "6. volume": "18222",
            "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": "9.709191491897776",
            "6. volume": "14775",
            "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": "9.639060895246828",
            "6. volume": "16778",
            "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": "9.60009945266297",
            "6. volume": "13359",
            "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": "9.38970766271013",
            "6. volume": "17760",
            "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": "9.506591990461706",
            "6. volume": "22824",
            "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": "9.615684029696514",
            "6. volume": "29835",
            "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": "9.046846967972165",
            "6. volume": "25936",
            "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": "8.70788241749259",
            "6. volume": "31171",
            "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": "8.57151736844908",
            "6. volume": "14307",
            "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": "8.458529184955887",
            "6. volume": "22916",
            "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": "8.528659781606835",
            "6. volume": "16151",
            "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": "8.267618116294976",
            "6. volume": "15740",
            "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": "8.11956463447631",
            "6. volume": "11484",
            "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": "8.26372197203659",
            "6. volume": "16373",
            "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": "8.57151736844908",
            "6. volume": "17465",
            "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": "8.493594483281361",
            "6. volume": "18478",
            "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": "8.19748751964403",
            "6. volume": "11209",
            "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": "8.26372197203659",
            "6. volume": "21253",
            "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": "8.057226326342136",
            "6. volume": "21841",
            "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": "8.244241250744661",
            "6. volume": "11830",
            "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": "8.03384946079182",
            "6. volume": "15838",
            "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": "7.952030431365715",
            "6. volume": "9505",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-08": {
            "1. open": "19.75",
            "2. high": "19.75",
            "3. low": "19.75",
            "4. close": "19.75",
            "5. adjusted close": "7.6948849103122425",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-07": {
            "1. open": "19.75",
            "2. high": "19.75",
            "3. low": "19.75",
            "4. close": "19.75",
            "5. adjusted close": "7.6948849103122425",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-06": {
            "1. open": "19.75",
            "2. high": "19.75",
            "3. low": "19.75",
            "4. close": "19.75",
            "5. adjusted close": "7.6948849103122425",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-05": {
            "1. open": "19.75",
            "2. high": "19.75",
            "3. low": "19.75",
            "4. close": "19.75",
            "5. adjusted close": "7.6948849103122425",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-02": {
            "1. open": "19.75",
            "2. high": "19.75",
            "3. low": "19.75",
            "4. close": "19.75",
            "5. adjusted close": "7.6948849103122425",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-01": {
            "1. open": "19.75",
            "2. high": "19.75",
            "3. low": "19.75",
            "4. close": "19.75",
            "5. adjusted close": "7.6948849103122425",
            "6. volume": "0",
            "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": "7.6948849103122425",
            "6. volume": "10214",
            "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": "7.4572201105507",
            "6. volume": "10130",
            "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": "7.324751205765578",
            "6. volume": "12290",
            "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": "7.546831428493577",
            "6. volume": "10575",
            "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": "7.698781054570629",
            "6. volume": "15274",
            "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": "7.90917284452347",
            "6. volume": "19242",
            "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": "8.244241250744661",
            "6. volume": "34228",
            "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": "8.111772345959539",
            "6. volume": "22425",
            "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": "7.6598196119867685",
            "6. volume": "23447",
            "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": "7.792288516771891",
            "6. volume": "21437",
            "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": "7.644235034953225",
            "6. volume": "14531",
            "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": "7.796184661030278",
            "6. volume": "15357",
            "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": "7.7844962282551196",
            "6. volume": "17725",
            "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": "7.663715756245155",
            "6. volume": "16620",
            "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": "7.601377448110981",
            "6. volume": "19087",
            "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": "7.936445854332171",
            "6. volume": "37852",
            "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": "7.85073068064768",
            "6. volume": "38543",
            "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": "7.433843245000383",
            "6. volume": "34791",
            "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": "7.546831428493577",
            "6. volume": "32036",
            "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": "7.227347599305929",
            "6. volume": "26641",
            "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": "6.771498721074773",
            "6. volume": "15045",
            "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": "6.584483796672248",
            "6. volume": "21157",
            "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": "6.413053449303266",
            "6. volume": "19279",
            "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": "6.96630593399407",
            "6. volume": "14736",
            "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": "7.122151704329509",
            "6. volume": "21920",
            "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": "7.270205186148174",
            "6. volume": "27786",
            "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": "6.6974719801654405",
            "6. volume": "28175",
            "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": "6.603964517964178",
            "6. volume": "15183",
            "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": "6.339026708393933",
            "6. volume": "19271",
            "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": "6.148115639733022",
            "6. volume": "19464",
            "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": "5.750708925377656",
            "6. volume": "17435",
            "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": "6.179284793800109",
            "6. volume": "22926",
            "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": "6.233830813417513",
            "6. volume": "28217",
            "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": "6.802667875141861",
            "6. volume": "21174",
            "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": "6.7364334227492995",
            "6. volume": "16520",
            "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": "6.600068373705792",
            "6. volume": "23525",
            "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": "6.86111003901765",
            "6. volume": "14910",
            "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": "6.713056557198985",
            "6. volume": "20627",
            "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": "6.728641134232528",
            "6. volume": "22425",
            "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": "7.126047848587894",
            "6. volume": "22264",
            "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": "7.359816504091051",
            "6. volume": "24354",
            "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": "7.371504936866209",
            "6. volume": "39312",
            "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": "7.41825866796684",
            "6. volume": "31314",
            "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": "7.554623717010348",
            "6. volume": "34811",
            "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": "7.480596976101015",
            "6. volume": "35572",
            "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": "7.3325434942823495",
            "6. volume": "39526",
            "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": "7.31306277299042",
            "6. volume": "17682",
            "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": "7.359816504091051",
            "6. volume": "14373",
            "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": "7.309166628732035",
            "6. volume": "13368",
            "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": "7.383193369641367",
            "6. volume": "15516",
            "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": "7.254620609114631",
            "6. volume": "19909",
            "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": "7.133840137104666",
            "6. volume": "17055",
            "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": "7.4221548122252266",
            "6. volume": "32427",
            "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": "7.235139887822701",
            "6. volume": "17533",
            "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": "7.390985658158138",
            "6. volume": "24444",
            "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": "7.616962025144524",
            "6. volume": "25012",
            "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": "7.387089513899753",
            "6. volume": "16266",
            "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": "7.219555310789158",
            "6. volume": "21633",
            "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": "7.324751205765578",
            "6. volume": "26674",
            "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": "7.402674090933297",
            "6. volume": "34662",
            "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": "6.814356307917018",
            "6. volume": "33076",
            "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": "6.6974719801654405",
            "6. volume": "32262",
            "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": "6.381884295236178",
            "6. volume": "25575",
            "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": "6.233830813417513",
            "6. volume": "32807",
            "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": "5.964996859588883",
            "6. volume": "19376",
            "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": "5.867593253129234",
            "6. volume": "21759",
            "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": "5.824735666286989",
            "6. volume": "19211",
            "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": "6.074088898823689",
            "6. volume": "20372",
            "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": "6.003958302172742",
            "6. volume": "14285",
            "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": "6.074088898823689",
            "6. volume": "32135",
            "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": "6.070192754565303",
            "6. volume": "48240",
            "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": "5.661097607434779",
            "6. volume": "25618",
            "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": "5.509147981357727",
            "6. volume": "11672",
            "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": "5.528628702649656",
            "6. volume": "12930",
            "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": "5.528628702649656",
            "6. volume": "18438",
            "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": "5.567590145233516",
            "6. volume": "21692",
            "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": "5.40005594212292",
            "6. volume": "10538",
            "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": "5.43901738470678",
            "6. volume": "10314",
            "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": "5.3571983552806755",
            "6. volume": "14690",
            "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": "5.396159797864534",
            "6. volume": "16910",
            "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": "5.509147981357727",
            "6. volume": "30575",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-09": {
            "1. open": "13.78",
            "2. high": "13.78",
            "3. low": "13.78",
            "4. close": "13.78",
            "5. adjusted close": "5.368886788055833",
            "6. volume": "0",
            "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": "5.368886788055833",
            "6. volume": "34186",
            "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": "5.489667260065797",
            "6. volume": "41621",
            "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": "5.703955194277024",
            "6. volume": "26438",
            "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": "5.875385541646006",
            "6. volume": "15741",
            "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": "5.890970118679549",
            "6. volume": "19356",
            "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": "5.867593253129234",
            "6. volume": "35256",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-29": {
            "1. open": "14.6",
            "2. high": "14.6",
            "3. low": "14.6",
            "4. close": "14.6",
            "5. adjusted close": "5.68837061724348",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-28": {
            "1. open": "14.6",
            "2. high": "14.6",
            "3. low": "14.6",
            "4. close": "14.6",
            "5. adjusted close": "5.68837061724348",
            "6. volume": "0",
            "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": "5.68837061724348",
            "6. volume": "22276",
            "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": "5.505251837099341",
            "6. volume": "17503",
            "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": "5.56369400097513",
            "6. volume": "16210",
            "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": "5.598759299300603",
            "6. volume": "25486",
            "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": "5.532524846908043",
            "6. volume": "25960",
            "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": "5.723435915568953",
            "6. volume": "32744",
            "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": "5.801358800736673",
            "6. volume": "29140",
            "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": "5.906554695713093",
            "6. volume": "20008",
            "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": "5.844216387578919",
            "6. volume": "25358",
            "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": "5.840320243320533",
            "6. volume": "22986",
            "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": "5.731228204085726",
            "6. volume": "38131",
            "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": "5.750708925377656",
            "6. volume": "35559",
            "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": "5.228625594753939",
            "6. volume": "27788",
            "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": "5.349406066763903",
            "6. volume": "27508",
            "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": "5.446809673223552",
            "6. volume": "33467",
            "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": "5.501355692840955",
            "6. volume": "39481",
            "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": "5.018233804801098",
            "6. volume": "25265",
            "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": "4.877972611499204",
            "6. volume": "26439",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-01": {
            "1. open": "12.26",
            "2. high": "12.26",
            "3. low": "12.26",
            "4. close": "12.26",
            "5. adjusted close": "4.7766728607811695",
            "6. volume": "0",
            "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": "4.7766728607811695",
            "6. volume": "40746",
            "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": "4.4688774643686795",
            "6. volume": "30415",
            "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": "4.168874356472961",
            "6. volume": "14990",
            "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": "4.118224481113945",
            "6. volume": "18257",
            "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": "4.344200848100329",
            "6. volume": "31970",
            "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": "4.26627796293261",
            "6. volume": "20498",
            "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": "4.129912913889102",
            "6. volume": "33731",
            "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": "4.242901097382295",
            "6. volume": "23541",
            "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": "4.3792661464258025",
            "6. volume": "26656",
            "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": "4.246797241640681",
            "6. volume": "30227",
            "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": "4.1416013466642605",
            "6. volume": "24773",
            "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": "4.1065360483387865",
            "6. volume": "28429",
            "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": "4.118224481113945",
            "6. volume": "56284",
            "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": "3.798740651926297",
            "6. volume": "18940",
            "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": "3.7636753536008234",
            "6. volume": "26943",
            "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": "3.6935447569498767",
            "6. volume": "12488",
            "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": "3.6545833143660174",
            "6. volume": "19501",
            "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": "3.845494383026928",
            "6. volume": "18513",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-06": {
            "1. open": "10.14",
            "2. high": "10.14",
            "3. low": "10.14",
            "4. close": "10.14",
            "5. adjusted close": "3.950690278003349",
            "6. volume": "0",
            "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": "3.950690278003349",
            "6. volume": "28459",
            "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": "3.8338059502517705",
            "6. volume": "17399",
            "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": "3.818221373218227",
            "6. volume": "19975",
            "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": "3.8338059502517705",
            "6. volume": "14334",
            "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": "3.7169216225001915",
            "6. volume": "14309",
            "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": "3.7441946323088935",
            "6. volume": "21647",
            "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": "3.8260136617349985",
            "6. volume": "13765",
            "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": "3.7441946323088935",
            "6. volume": "19801",
            "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": "3.911728835419489",
            "6. volume": "21233",
            "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": "3.9156249796778755",
            "6. volume": "31350",
            "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": "3.7169216225001915",
            "6. volume": "27498",
            "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": "3.8493905272853146",
            "6. volume": "36914",
            "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": "3.771467642117595",
            "6. volume": "27684",
            "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": "3.755883065084052",
            "6. volume": "23603",
            "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": "3.5454912751312104",
            "6. volume": "19489",
            "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": "3.4519838129299476",
            "6. volume": "14948",
            "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": "3.45977610144672",
            "6. volume": "15964",
            "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": "3.4013339375709304",
            "6. volume": "31069",
            "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": "3.568868140681526",
            "6. volume": "18612",
            "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": "3.5610758521647545",
            "6. volume": "38360",
            "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": "3.771467642117595",
            "6. volume": "46019",
            "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": "3.45977610144672",
            "6. volume": "24589",
            "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": "3.4909452555138074",
            "6. volume": "27735",
            "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": "3.3156187638864396",
            "6. volume": "25018",
            "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": "3.054577098574581",
            "6. volume": "21053",
            "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": "2.859769885655284",
            "6. volume": "34987",
            "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": "3.155876849292616",
            "6. volume": "31937",
            "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": "3.4675683899634917",
            "6. volume": "34782",
            "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": "3.4402953801547898",
            "6. volume": "40559",
            "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": "3.444191524413176",
            "6. volume": "33049",
            "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": "3.323411052403211",
            "6. volume": "31417",
            "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": "3.1597729935510017",
            "6. volume": "23032",
            "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": "3.128603839483914",
            "6. volume": "26937",
            "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": "3.2493843114938783",
            "6. volume": "24727",
            "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": "3.463672245705106",
            "6. volume": "39263",
            "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": "3.510425976805737",
            "6. volume": "69030",
            "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": "3.2260074459435626",
            "6. volume": "51280",
            "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": "2.933796626564617",
            "6. volume": "38151",
            "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": "2.937692770823003",
            "6. volume": "32873",
            "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": "2.9415889150813888",
            "6. volume": "27865",
            "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": "2.929900482306231",
            "6. volume": "23511",
            "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": "2.793535433262723",
            "6. volume": "26645",
            "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": "2.7662624234540214",
            "6. volume": "34200",
            "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": "2.6610665284776007",
            "6. volume": "31481",
            "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": "2.645481951444057",
            "6. volume": "47049",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-30": {
            "1. open": "6.28",
            "2. high": "6.28",
            "3. low": "6.28",
            "4. close": "6.28",
            "5. adjusted close": "2.446778594266374",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-29": {
            "1. open": "6.28",
            "2. high": "6.28",
            "3. low": "6.28",
            "4. close": "6.28",
            "5. adjusted close": "2.446778594266374",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-28": {
            "1. open": "6.28",
            "2. high": "6.28",
            "3. low": "6.28",
            "4. close": "6.28",
            "5. adjusted close": "2.446778594266374",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-27": {
            "1. open": "6.28",
            "2. high": "6.28",
            "3. low": "6.28",
            "4. close": "6.28",
            "5. adjusted close": "2.446778594266374",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-26": {
            "1. open": "6.28",
            "2. high": "6.28",
            "3. low": "6.28",
            "4. close": "6.28",
            "5. adjusted close": "2.446778594266374",
            "6. volume": "0",
            "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": "2.446778594266374",
            "6. volume": "46291",
            "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": "2.302621256706094",
            "6. volume": "10855",
            "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": "2.3065174009644798",
            "6. volume": "14261",
            "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": "2.314309689481252",
            "6. volume": "18507",
            "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": "2.3415826992899533",
            "6. volume": "20973",
            "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": "2.3376865550315675",
            "6. volume": "22573",
            "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": "2.3298942665147955",
            "6. volume": "28011",
            "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": "2.368855709098655",
            "6. volume": "27977",
            "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": "2.3376865550315675",
            "6. volume": "47778",
            "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": "2.302621256706094",
            "6. volume": "33636",
            "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": "2.271452102639006",
            "6. volume": "9183",
            "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": "2.2013215059880595",
            "6. volume": "10252",
            "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": "2.298725112447708",
            "6. volume": "14988",
            "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": "2.294828968189322",
            "6. volume": "22814",
            "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": "2.170152351920972",
            "6. volume": "10152",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-02": {
            "1. open": "5.36",
            "2. high": "5.36",
            "3. low": "5.36",
            "4. close": "5.36",
            "5. adjusted close": "2.088333322494867",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-01": {
            "1. open": "5.36",
            "2. high": "5.36",
            "3. low": "5.36",
            "4. close": "5.36",
            "5. adjusted close": "2.088333322494867",
            "6. volume": "0",
            "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": "2.088333322494867",
            "6. volume": "13299",
            "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": "2.076644889719709",
            "6. volume": "7458",
            "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": "2.0844371782364806",
            "6. volume": "8449",
            "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": "2.1195024765619546",
            "6. volume": "8687",
            "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": "2.1779446404377434",
            "6. volume": "7580",
            "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": "2.216906083021603",
            "6. volume": "9482",
            "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": "2.213009938763217",
            "6. volume": "14551",
            "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": "2.3844402861321985",
            "6. volume": "13068",
            "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": "2.4545708827831456",
            "6. volume": "21069",
            "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": "2.4584670270415314",
            "6. volume": "15579",
            "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": "2.427297872974444",
            "6. volume": "14438",
            "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": "2.4117132959409004",
            "6. volume": "13351",
            "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": "2.364959564840269",
            "6. volume": "10081",
            "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": "2.361063420581883",
            "6. volume": "16438",
            "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": "2.4779477483334613",
            "6. volume": "16414",
            "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": "2.532493767950865",
            "6. volume": "21283",
            "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": "2.4662593155583035",
            "6. volume": "23714",
            "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": "2.590935931826654",
            "6. volume": "40457",
            "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": "2.501324613883777",
            "6. volume": "21326",
            "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": "2.481843892591847",
            "6. volume": "42472",
            "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": "2.4000248631657426",
            "6. volume": "20733",
            "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": "2.3259981222564092",
            "6. volume": "19805",
            "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": "2.279244391155778",
            "6. volume": "13181",
            "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": "2.2480752370886905",
            "6. volume": "22473",
            "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": "2.290932823930936",
            "6. volume": "59711",
            "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": "2.158463919145814",
            "6. volume": "7464",
            "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": "2.127294765078726",
            "6. volume": "8578",
            "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": "2.146775486370656",
            "6. volume": "14754",
            "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": "2.213009938763217",
            "6. volume": "23567",
            "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": "2.302621256706094",
            "6. volume": "26506",
            "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": "2.3883364303905847",
            "6. volume": "38461",
            "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": "2.232490660055147",
            "6. volume": "33151",
            "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": "2.481843892591847",
            "6. volume": "44750",
            "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": "2.2597636698638484",
            "6. volume": "32571",
            "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": "2.1662562076625855",
            "6. volume": "19999",
            "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": "2.1000217552700247",
            "6. volume": "11127",
            "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": "2.0922294667532526",
            "6. volume": "12705",
            "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": "2.146775486370656",
            "6. volume": "16276",
            "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": "1.9597605619681306",
            "6. volume": "5617",
            "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": "1.9091106866091134",
            "6. volume": "3579",
            "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": "1.940279840676201",
            "6. volume": "6063",
            "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": "1.8896299653171835",
            "6. volume": "2863",
            "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": "1.9130068308674992",
            "6. volume": "5250",
            "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": "1.9246952636426573",
            "6. volume": "3698",
            "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": "1.9753451390016745",
            "6. volume": "9096",
            "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": "1.9558644177097444",
            "6. volume": "6636",
            "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": "2.010410437327148",
            "6. volume": "7454",
            "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": "1.9558644177097444",
            "6. volume": "8703",
            "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": "2.1156063323035683",
            "6. volume": "4256",
            "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": "2.1857369289545154",
            "6. volume": "4606",
            "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": "2.1662562076625855",
            "6. volume": "4842",
            "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": "2.213009938763217",
            "6. volume": "6155",
            "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": "2.271452102639006",
            "6. volume": "6767",
            "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": "2.209113794504831",
            "6. volume": "4924",
            "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": "2.1662562076625855",
            "6. volume": "10216",
            "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": "2.216906083021603",
            "6. volume": "5450",
            "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": "2.2441790928303047",
            "6. volume": "9671",
            "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": "2.290932823930936",
            "6. volume": "6903",
            "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": "2.216906083021603",
            "6. volume": "9233",
            "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": "2.357167276323497",
            "6. volume": "8593",
            "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": "2.396128718907357",
            "6. volume": "9177",
            "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": "2.5208053351757065",
            "6. volume": "8153",
            "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": "2.509116902400549",
            "6. volume": "12879",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-03": {
            "1. open": "6.82",
            "2. high": "6.82",
            "3. low": "6.82",
            "4. close": "6.82",
            "5. adjusted close": "2.657170384219215",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-02": {
            "1. open": "6.82",
            "2. high": "6.82",
            "3. low": "6.82",
            "4. close": "6.82",
            "5. adjusted close": "2.657170384219215",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-01": {
            "1. open": "6.82",
            "2. high": "6.82",
            "3. low": "6.82",
            "4. close": "6.82",
            "5. adjusted close": "2.657170384219215",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-30": {
            "1. open": "6.82",
            "2. high": "6.82",
            "3. low": "6.82",
            "4. close": "6.82",
            "5. adjusted close": "2.657170384219215",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-29": {
            "1. open": "6.82",
            "2. high": "6.82",
            "3. low": "6.82",
            "4. close": "6.82",
            "5. adjusted close": "2.657170384219215",
            "6. volume": "0",
            "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": "2.657170384219215",
            "6. volume": "22736",
            "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": "2.6026243646018115",
            "6. volume": "26301",
            "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": "2.4545708827831456",
            "6. volume": "7807",
            "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": "2.407817151682514",
            "6. volume": "11233",
            "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": "2.5363899122092506",
            "6. volume": "26492",
            "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": "2.396128718907357",
            "6. volume": "10086",
            "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": "2.1779446404377434",
            "6. volume": "13835",
            "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": "2.3104135452228656",
            "6. volume": "7842",
            "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": "2.3922325746489705",
            "6. volume": "10556",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-15": {
            "1. open": "6.38",
            "2. high": "6.38",
            "3. low": "6.38",
            "4. close": "6.38",
            "5. adjusted close": "2.4857400368502334",
            "6. volume": "0",
            "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": "2.4857400368502334",
            "6. volume": "12551",
            "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": "2.4935323253670054",
            "6. volume": "20596",
            "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": "2.4545708827831456",
            "6. volume": "8908",
            "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": "2.357167276323497",
            "6. volume": "4112",
            "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": "2.314309689481252",
            "6. volume": "4848",
            "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": "2.361063420581883",
            "6. volume": "6721",
            "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": "2.45067473852476",
            "6. volume": "3953",
            "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": "2.45067473852476",
            "6. volume": "6190",
            "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": "2.427297872974444",
            "6. volume": "4569",
            "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": "2.4000248631657426",
            "6. volume": "6417",
            "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": "2.513013046658935",
            "6. volume": "8360",
            "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": "2.4156094401992863",
            "6. volume": "4850",
            "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": "2.3844402861321985",
            "6. volume": "4879",
            "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": "2.3727518533570406",
            "6. volume": "6926",
            "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": "2.509116902400549",
            "6. volume": "4632",
            "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": "2.532493767950865",
            "6. volume": "6763",
            "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": "2.501324613883777",
            "6. volume": "8834",
            "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": "2.618208941635355",
            "6. volume": "11766",
            "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": "2.435090161491216",
            "6. volume": "4741",
            "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": "2.419505584457672",
            "6. volume": "6211",
            "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": "2.626001230152127",
            "6. volume": "4679",
            "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": "2.637689662927285",
            "6. volume": "6494",
            "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": "2.6221050858937414",
            "6. volume": "7504",
            "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": "2.6221050858937414",
            "6. volume": "6571",
            "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": "2.590935931826654",
            "6. volume": "11034",
            "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": "2.8247045873298107",
            "6. volume": "10239",
            "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": "3.1013308296752125",
            "6. volume": "6160",
            "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": "3.1013308296752125",
            "6. volume": "6554",
            "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": "3.1091231181919845",
            "6. volume": "5685",
            "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": "3.128603839483914",
            "6. volume": "5718",
            "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": "3.2104228689100194",
            "6. volume": "8966",
            "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": "3.144188416517458",
            "6. volume": "12500",
            "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": "3.29613804259451",
            "6. volume": "11472",
            "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": "3.323411052403211",
            "6. volume": "15245",
            "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": "3.3389956294367553",
            "6. volume": "10136",
            "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": "3.280553465560966",
            "6. volume": "12060",
            "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": "3.358476350728685",
            "6. volume": "17989",
            "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": "3.280553465560966",
            "6. volume": "26191",
            "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": "3.3039303311112818",
            "6. volume": "16308",
            "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": "3.2571766000106503",
            "6. volume": "16603",
            "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": "3.124707695225528",
            "6. volume": "14667",
            "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": "2.9844465019236344",
            "6. volume": "9829",
            "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": "3.042888665799423",
            "6. volume": "14052",
            "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": "3.2104228689100194",
            "6. volume": "15912",
            "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": "3.370164783503843",
            "6. volume": "12907",
            "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": "3.354580206470299",
            "6. volume": "16345",
            "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": "3.350684062211913",
            "6. volume": "25653",
            "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": "3.444191524413176",
            "6. volume": "36259",
            "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": "3.2688650327858086",
            "6. volume": "22406",
            "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": "3.2454881672354925",
            "6. volume": "22105",
            "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": "3.0273040887658795",
            "6. volume": "10489",
            "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": "3.1169154067087566",
            "6. volume": "18799",
            "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": "3.0350963772826516",
            "6. volume": "11099",
            "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": "2.9688619248900907",
            "6. volume": "10814",
            "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": "3.0584732428329673",
            "6. volume": "10346",
            "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": "3.1363961280006865",
            "6. volume": "23900",
            "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": "3.4753606784802633",
            "6. volume": "23101",
            "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": "3.42081465886286",
            "6. volume": "20839",
            "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": "3.1636691378093875",
            "6. volume": "10724",
            "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": "3.1130192624503707",
            "6. volume": "11970",
            "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": "3.2493843114938783",
            "6. volume": "27262",
            "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": "3.4052300818293166",
            "6. volume": "15055",
            "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": "3.7831560748927533",
            "6. volume": "25008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-17": {
            "1. open": "9.44",
            "2. high": "9.44",
            "3. low": "9.44",
            "4. close": "9.44",
            "5. adjusted close": "3.677960179916332",
            "6. volume": "0",
            "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": "3.677960179916332",
            "6. volume": "11376",
            "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": "3.72861005527535",
            "6. volume": "11006",
            "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": "3.8844558256107877",
            "6. volume": "16251",
            "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": "3.9818594320704364",
            "6. volume": "20055",
            "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": "4.270174107190996",
            "6. volume": "12542",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-09": {
            "1. open": "12.18",
            "2. high": "12.18",
            "3. low": "12.18",
            "4. close": "12.18",
            "5. adjusted close": "4.745503706714081",
            "6. volume": "0",
            "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": "4.745503706714081",
            "6. volume": "7591",
            "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": "4.75719213948924",
            "6. volume": "7300",
            "7. dividend amount": "0.2100",
            "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": "4.745701337219941",
            "6. volume": "10528",
            "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": "4.806985615989529",
            "6. volume": "10671",
            "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": "4.860609359912917",
            "6. volume": "13265",
            "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": "4.726550000104445",
            "6. volume": "10990",
            "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": "4.657605186488659",
            "6. volume": "12054",
            "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": "4.860609359912917",
            "6. volume": "12487",
            "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": "4.726550000104445",
            "6. volume": "10758",
            "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": "4.665265721334857",
            "6. volume": "19466",
            "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": "4.933384440951803",
            "6. volume": "13651",
            "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": "4.9027423015670095",
            "6. volume": "22036",
            "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": "5.09808594014507",
            "6. volume": "22014",
            "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": "5.021480591683085",
            "6. volume": "24008",
            "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": "5.419828403685405",
            "6. volume": "11916",
            "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": "5.5462272286476795",
            "6. volume": "15799",
            "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": "5.653474716494458",
            "6. volume": "23284",
            "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": "5.6190023096865644",
            "6. volume": "16143",
            "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": "5.385355996877513",
            "6. volume": "19641",
            "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": "5.588360170301771",
            "6. volume": "19202",
            "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": "5.550057496070779",
            "6. volume": "20545",
            "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": "5.714758995264045",
            "6. volume": "19109",
            "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": "5.626662844532763",
            "6. volume": "25305",
            "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": "5.994368517150289",
            "6. volume": "23950",
            "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": "6.224184562536243",
            "6. volume": "32914",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-02": {
            "1. open": "15.74",
            "2. high": "15.74",
            "3. low": "15.74",
            "4. close": "15.74",
            "5. adjusted close": "6.028840923958182",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-01": {
            "1. open": "15.74",
            "2. high": "15.74",
            "3. low": "15.74",
            "4. close": "15.74",
            "5. adjusted close": "6.028840923958182",
            "6. volume": "0",
            "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": "6.028840923958182",
            "6. volume": "36177",
            "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": "5.714758995264045",
            "6. volume": "18770",
            "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": "5.779873541456732",
            "6. volume": "21566",
            "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": "5.825836750533924",
            "6. volume": "41799",
            "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": "5.810515680841526",
            "6. volume": "49514",
            "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": "5.281938776453833",
            "6. volume": "16308",
            "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": "5.044462196221681",
            "6. volume": "8742",
            "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": "4.887421231874613",
            "6. volume": "11884",
            "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": "4.7801737440278345",
            "6. volume": "11020",
            "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": "4.983177917452093",
            "6. volume": "12398",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-16": {
            "1. open": "13.79",
            "2. high": "13.79",
            "3. low": "13.79",
            "4. close": "13.79",
            "5. adjusted close": "5.281938776453833",
            "6. volume": "0",
            "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": "5.281938776453833",
            "6. volume": "9738",
            "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": "5.167030753760856",
            "6. volume": "13717",
            "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": "5.664965518763755",
            "6. volume": "10985",
            "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": "5.6036812399941685",
            "6. volume": "12169",
            "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": "5.442810008224001",
            "6. volume": "20371",
            "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": "5.776043274033633",
            "6. volume": "46112",
            "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": "5.6036812399941685",
            "6. volume": "44853",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-04": {
            "1. open": "13.35",
            "2. high": "13.35",
            "3. low": "13.35",
            "4. close": "13.35",
            "5. adjusted close": "5.113407009837466",
            "6. volume": "0",
            "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": "5.113407009837466",
            "6. volume": "16406",
            "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": "4.887421231874613",
            "6. volume": "18878",
            "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": "4.833797487951223",
            "6. volume": "21309",
            "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": "5.258957171915238",
            "6. volume": "16678",
            "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": "5.6036812399941685",
            "6. volume": "19423",
            "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": "5.316411183261726",
            "6. volume": "21317",
            "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": "5.657304983917557",
            "6. volume": "13797",
            "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": "5.699437925571649",
            "6. volume": "16072",
            "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": "5.561548298340076",
            "6. volume": "19326",
            "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": "5.88712102930351",
            "6. volume": "26889",
            "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": "5.69177739072545",
            "6. volume": "24141",
            "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": "5.527075891532183",
            "6. volume": "18393",
            "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": "5.34705332264652",
            "6. volume": "22902",
            "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": "5.753061669495038",
            "6. volume": "12877",
            "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": "5.982877714880991",
            "6. volume": "12913",
            "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": "5.902442098995907",
            "6. volume": "26797",
            "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": "6.174391086035953",
            "6. volume": "22916",
            "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": "6.5574178283458755",
            "6. volume": "32433",
            "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": "6.787233873731829",
            "6. volume": "15228",
            "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": "7.082164465310469",
            "6. volume": "13169",
            "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": "7.269847569042332",
            "6. volume": "25256",
            "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": "6.951935372925095",
            "6. volume": "19279",
            "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": "7.120467139541462",
            "6. volume": "21364",
            "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": "7.334962115235018",
            "6. volume": "21432",
            "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": "7.22388435996514",
            "6. volume": "13395",
            "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": "7.108976337272163",
            "6. volume": "13283",
            "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": "7.220054092542042",
            "6. volume": "28947",
            "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": "7.120467139541462",
            "6. volume": "31266",
            "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": "7.2736778364654295",
            "6. volume": "33573",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-22": {
            "1. open": "21.1",
            "2. high": "21.1",
            "3. low": "21.1",
            "4. close": "21.1",
            "5. adjusted close": "8.081864262739368",
            "6. volume": "0",
            "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": "8.081864262739368",
            "6. volume": "17551",
            "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": "8.273377633894329",
            "6. volume": "18327",
            "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": "8.418927795972099",
            "6. volume": "16659",
            "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": "8.246565761932635",
            "6. volume": "11475",
            "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": "8.051222123354574",
            "6. volume": "10340",
            "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": "8.315510575548421",
            "6. volume": "10100",
            "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": "8.074203727893169",
            "6. volume": "10273",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-12": {
            "1. open": "21.52",
            "2. high": "21.52",
            "3. low": "21.52",
            "4. close": "21.52",
            "5. adjusted close": "8.242735494509535",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-11": {
            "1. open": "21.52",
            "2. high": "21.52",
            "3. low": "21.52",
            "4. close": "21.52",
            "5. adjusted close": "8.242735494509535",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-08": {
            "1. open": "21.52",
            "2. high": "21.52",
            "3. low": "21.52",
            "4. close": "21.52",
            "5. adjusted close": "8.242735494509535",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-07": {
            "1. open": "21.52",
            "2. high": "21.52",
            "3. low": "21.52",
            "4. close": "21.52",
            "5. adjusted close": "8.242735494509535",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-06": {
            "1. open": "21.52",
            "2. high": "21.52",
            "3. low": "21.52",
            "4. close": "21.52",
            "5. adjusted close": "8.242735494509535",
            "6. volume": "0",
            "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": "8.242735494509535",
            "6. volume": "15694",
            "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": "8.185281483163047",
            "6. volume": "18805",
            "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": "7.442209603081796",
            "6. volume": "16321",
            "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": "7.894181159007505",
            "6. volume": "12268",
            "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": "8.143148541508955",
            "6. volume": "13221",
            "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": "8.12399720439346",
            "6. volume": "20571",
            "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": "8.112506402124161",
            "6. volume": "20973",
            "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": "8.920692828398098",
            "6. volume": "27775",
            "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": "8.507023946703383",
            "6. volume": "24033",
            "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": "8.487872609587885",
            "6. volume": "26966",
            "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": "8.189111750586145",
            "6. volume": "38986",
            "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": "9.096885129860663",
            "6. volume": "27252",
            "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": "9.954865032634888",
            "6. volume": "20194",
            "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": "10.203832415136338",
            "6. volume": "36618",
            "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": "9.912732090980796",
            "6. volume": "32921",
            "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": "10.311079902983117",
            "6. volume": "29048",
            "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": "10.48727220444568",
            "6. volume": "22061",
            "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": "10.609840761984856",
            "6. volume": "19736",
            "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": "10.816675202832215",
            "6. volume": "40638",
            "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": "10.49493273929188",
            "6. volume": "30326",
            "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": "10.471951134753285",
            "6. volume": "37988",
            "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": "10.380024716598903",
            "6. volume": "26710",
            "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": "10.326400972675515",
            "6. volume": "22071",
            "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": "10.406836588560598",
            "6. volume": "21635",
            "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": "10.219153484828736",
            "6. volume": "21957",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-01": {
            "1. open": "26.29",
            "2. high": "26.29",
            "3. low": "26.29",
            "4. close": "26.29",
            "5. adjusted close": "10.069773055327865",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-31": {
            "1. open": "26.29",
            "2. high": "26.29",
            "3. low": "26.29",
            "4. close": "26.29",
            "5. adjusted close": "10.069773055327865",
            "6. volume": "0",
            "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": "10.069773055327865",
            "6. volume": "41229",
            "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": "10.360873379483408",
            "6. volume": "43079",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-26": {
            "1. open": "27.01",
            "2. high": "27.01",
            "3. low": "27.01",
            "4. close": "27.01",
            "5. adjusted close": "10.34555230979101",
            "6. volume": "0",
            "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": "10.34555230979101",
            "6. volume": "26126",
            "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": "10.073603322750966",
            "6. volume": "23248",
            "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": "9.985507172019682",
            "6. volume": "11069",
            "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": "9.80165433571092",
            "6. volume": "9614",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-19": {
            "1. open": "24.85",
            "2. high": "24.85",
            "3. low": "24.85",
            "4. close": "24.85",
            "5. adjusted close": "9.518214546401577",
            "6. volume": "0",
            "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": "9.518214546401577",
            "6. volume": "10912",
            "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": "9.843787277365012",
            "6. volume": "15355",
            "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": "9.728879254672034",
            "6. volume": "10213",
            "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": "9.372664384323807",
            "6. volume": "13397",
            "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": "9.866768881903607",
            "6. volume": "10919",
            "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": "10.012319043981378",
            "6. volume": "12143",
            "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": "10.04296118336617",
            "6. volume": "17966",
            "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": "9.736539789518234",
            "6. volume": "12430",
            "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": "9.594819894863562",
            "6. volume": "10098",
            "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": "9.510554011555378",
            "6. volume": "15712",
            "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": "9.127527269245455",
            "6. volume": "9277",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-03": {
            "1. open": "23.98",
            "2. high": "23.98",
            "3. low": "23.98",
            "4. close": "23.98",
            "5. adjusted close": "9.184981280591945",
            "6. volume": "0",
            "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": "9.184981280591945",
            "6. volume": "10818",
            "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": "9.322870907823516",
            "6. volume": "25473",
            "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": "9.012619246552479",
            "6. volume": "16744",
            "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": "8.96282577005219",
            "6. volume": "9542",
            "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": "8.844087479936114",
            "6. volume": "13782",
            "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": "8.893880956436403",
            "6. volume": "13627",
            "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": "8.487872609587885",
            "6. volume": "11078",
            "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": "9.070073257898967",
            "6. volume": "14221",
            "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": "9.085394327591365",
            "6. volume": "16146",
            "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": "9.123697001822357",
            "6. volume": "15140",
            "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": "8.782803201166526",
            "6. volume": "11298",
            "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": "8.782803201166526",
            "6. volume": "21270",
            "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": "8.759821596627932",
            "6. volume": "18400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-13": {
            "1. open": "21.49",
            "2. high": "21.49",
            "3. low": "21.49",
            "4. close": "21.49",
            "5. adjusted close": "8.231244692240237",
            "6. volume": "0",
            "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": "8.231244692240237",
            "6. volume": "18640",
            "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": "8.4074369937028",
            "6. volume": "23332",
            "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": "8.395946191433504",
            "6. volume": "16085",
            "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": "9.020279781398678",
            "6. volume": "11129",
            "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": "9.093054862437562",
            "6. volume": "9662",
            "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": "9.039431118514175",
            "6. volume": "18273",
            "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": "8.890050689013304",
            "6. volume": "33753",
            "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": "9.491402674439883",
            "6. volume": "24829",
            "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": "10.062112520481667",
            "6. volume": "17880",
            "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": "9.989337439442782",
            "6. volume": "13878",
            "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": "9.805484603134019",
            "6. volume": "16059",
            "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": "9.621631766825256",
            "6. volume": "17541",
            "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": "9.65227390621005",
            "6. volume": "30771",
            "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": "10.418327390829894",
            "6. volume": "19304",
            "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": "10.720918517254734",
            "6. volume": "21020",
            "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": "10.360873379483408",
            "6. volume": "23676",
            "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": "11.03500044594887",
            "6. volume": "22683",
            "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": "11.314609967835114",
            "6. volume": "19866",
            "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": "11.59038922229826",
            "6. volume": "25374",
            "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": "12.023209441108472",
            "6. volume": "48461",
            "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": "12.452199392495583",
            "6. volume": "64995",
            "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": "11.793393395722518",
            "6. volume": "47533",
            "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": "11.215023014834534",
            "6. volume": "22967",
            "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": "11.349082374643007",
            "6. volume": "26149",
            "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": "11.012018841410276",
            "6. volume": "10313",
            "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": "11.153738736064946",
            "6. volume": "13176",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-05": {
            "1. open": "29.54",
            "2. high": "29.54",
            "3. low": "29.54",
            "4. close": "29.54",
            "5. adjusted close": "11.314609967835114",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-04": {
            "1. open": "29.54",
            "2. high": "29.54",
            "3. low": "29.54",
            "4. close": "29.54",
            "5. adjusted close": "11.314609967835114",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-03": {
            "1. open": "29.54",
            "2. high": "29.54",
            "3. low": "29.54",
            "4. close": "29.54",
            "5. adjusted close": "11.314609967835114",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-02": {
            "1. open": "29.54",
            "2. high": "29.54",
            "3. low": "29.54",
            "4. close": "29.54",
            "5. adjusted close": "11.314609967835114",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-01": {
            "1. open": "29.54",
            "2. high": "29.54",
            "3. low": "29.54",
            "4. close": "29.54",
            "5. adjusted close": "11.314609967835114",
            "6. volume": "0",
            "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": "11.314609967835114",
            "6. volume": "20492",
            "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": "10.954564830063788",
            "6. volume": "10140",
            "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": "10.717088249831635",
            "6. volume": "13588",
            "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": "11.103945259564656",
            "6. volume": "19487",
            "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": "10.540895948369071",
            "6. volume": "10952",
            "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": "10.774542261178123",
            "6. volume": "19236",
            "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": "11.096284724718458",
            "6. volume": "19981",
            "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": "11.031170178525771",
            "6. volume": "16023",
            "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": "11.463990397335984",
            "6. volume": "32616",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-17": {
            "1. open": "29.94",
            "2. high": "29.94",
            "3. low": "29.94",
            "4. close": "29.94",
            "5. adjusted close": "11.467820664759083",
            "6. volume": "0",
            "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": "11.467820664759083",
            "6. volume": "30864",
            "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": "11.023509643679574",
            "6. volume": "28083",
            "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": "10.751560656639528",
            "6. volume": "31719",
            "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": "10.560047285484567",
            "6. volume": "38705",
            "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": "10.83965680737081",
            "6. volume": "51519",
            "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": "10.502593274138079",
            "6. volume": "94414",
            "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": "9.64844363878695",
            "6. volume": "37558",
            "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": "9.399476256285501",
            "6. volume": "24716",
            "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": "9.55268695320947",
            "6. volume": "29567",
            "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": "9.8974110212884",
            "6. volume": "36718",
            "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": "9.414797325977897",
            "6. volume": "17103",
            "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": "9.34585251236211",
            "6. volume": "15492",
            "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": "9.131357536668554",
            "6. volume": "25563",
            "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": "9.418627593400997",
            "6. volume": "19543",
            "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": "9.629292301671455",
            "6. volume": "24076",
            "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": "9.602480429709761",
            "6. volume": "23624",
            "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": "9.464590802478188",
            "6. volume": "18797",
            "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": "9.55651722063257",
            "6. volume": "26906",
            "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": "9.514384278978477",
            "6. volume": "25609",
            "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": "9.617801499402157",
            "6. volume": "39810",
            "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": "8.882390154167107",
            "6. volume": "27700",
            "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": "8.840257212513013",
            "6. volume": "19687",
            "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": "9.096885129860663",
            "6. volume": "26877",
            "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": "9.024110048821777",
            "6. volume": "28817",
            "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": "8.882390154167107",
            "6. volume": "26534",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-10": {
            "1. open": "24.35",
            "2. high": "24.35",
            "3. low": "24.35",
            "4. close": "24.35",
            "5. adjusted close": "9.326701175246617",
            "6. volume": "0",
            "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": "9.326701175246617",
            "6. volume": "16268",
            "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": "9.372664384323807",
            "6. volume": "24764",
            "7. dividend amount": "0.1600",
            "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": "9.304167446070526",
            "6. volume": "25172",
            "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": "9.54010134449849",
            "6. volume": "31896",
            "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": "9.433550551660055",
            "6. volume": "39465",
            "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": "9.0530120058085",
            "6. volume": "28756",
            "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": "8.7105273145421",
            "6. volume": "29544",
            "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": "9.09487124585217",
            "6. volume": "19964",
            "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": "9.125314329520295",
            "6. volume": "31880",
            "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": "9.072038933101078",
            "6. volume": "19485",
            "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": "8.748581169127256",
            "6. volume": "19575",
            "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": "8.725748856376162",
            "6. volume": "23839",
            "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": "8.32618338323203",
            "6. volume": "25303",
            "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": "8.406096477860856",
            "6. volume": "28652",
            "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": "7.979893306507114",
            "6. volume": "22792",
            "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": "7.656435542533292",
            "6. volume": "15799",
            "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": "7.766791720830243",
            "6. volume": "29927",
            "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": "7.629797844323684",
            "6. volume": "18574",
            "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": "7.557495520611887",
            "6. volume": "14924",
            "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": "7.618381687948136",
            "6. volume": "14939",
            "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": "7.667851698908838",
            "6. volume": "18653",
            "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": "7.797234804498367",
            "6. volume": "32551",
            "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": "7.412890873188297",
            "6. volume": "34911",
            "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": "7.656435542533292",
            "6. volume": "68691",
            "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": "6.9600500036249455",
            "6. volume": "30398",
            "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": "6.663229937860733",
            "6. volume": "17737",
            "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": "6.8002238143672935",
            "6. volume": "22889",
            "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": "6.598538385065968",
            "6. volume": "14929",
            "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": "6.46915527947644",
            "6. volume": "17189",
            "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": "6.57190068685636",
            "6. volume": "27362",
            "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": "6.773586116157684",
            "6. volume": "28720",
            "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": "7.211205443886972",
            "6. volume": "40235",
            "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": "6.937217690873853",
            "6. volume": "32044",
            "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": "6.826861512576902",
            "6. volume": "46926",
            "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": "7.028546941878226",
            "6. volume": "62291",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-21": {
            "1. open": "18.22",
            "2. high": "18.22",
            "3. low": "18.22",
            "4. close": "18.22",
            "5. adjusted close": "6.933412305415336",
            "6. volume": "0",
            "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": "6.933412305415336",
            "6. volume": "57777",
            "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": "6.868720752620573",
            "6. volume": "42626",
            "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": "6.842083054410964",
            "6. volume": "82013",
            "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": "6.4653498940179235",
            "6. volume": "60432",
            "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": "6.221805224672929",
            "6. volume": "48933",
            "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": "6.305523704760271",
            "6. volume": "90013",
            "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": "6.237026766506991",
            "6. volume": "77071",
            "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": "5.670024333188174",
            "6. volume": "41848",
            "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": "5.5825004676423156",
            "6. volume": "37809",
            "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": "5.643386634978564",
            "6. volume": "41485",
            "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": "5.445506591135756",
            "6. volume": "43293",
            "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": "5.5634735403497375",
            "6. volume": "65178",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-04": {
            "1. open": "15.2",
            "2. high": "16.38",
            "3. low": "15.2",
            "4. close": "15.71",
            "5. adjusted close": "5.9782605553279335",
            "6. volume": "0",
            "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": "5.9782605553279335",
            "6. volume": "101289",
            "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": "5.78418589694364",
            "6. volume": "69126",
            "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": "5.666218947729658",
            "6. volume": "86478",
            "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": "6.2674698501751145",
            "6. volume": "83974",
            "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": "5.98967671170348",
            "6. volume": "51165",
            "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": "5.890736689782075",
            "6. volume": "48391",
            "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": "5.98967671170348",
            "6. volume": "58318",
            "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": "6.2674698501751145",
            "6. volume": "73650",
            "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": "6.035341337205667",
            "6. volume": "64801",
            "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": "5.932595929825746",
            "6. volume": "55904",
            "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": "5.864098991572467",
            "6. volume": "60196",
            "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": "5.791796667860671",
            "6. volume": "37885",
            "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": "5.704272802314813",
            "6. volume": "35008",
            "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": "5.635775864061534",
            "6. volume": "47079",
            "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": "6.001092868079026",
            "6. volume": "58448",
            "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": "5.85268283519692",
            "6. volume": "43152",
            "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": "6.050562879039729",
            "6. volume": "45232",
            "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": "6.100032890000431",
            "6. volume": "73174",
            "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": "6.012509024454573",
            "6. volume": "79974",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-07": {
            "1. open": "14.38",
            "2. high": "14.38",
            "3. low": "14.38",
            "4. close": "14.38",
            "5. adjusted close": "5.472144289345365",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-04": {
            "1. open": "14.38",
            "2. high": "14.38",
            "3. low": "14.38",
            "4. close": "14.38",
            "5. adjusted close": "5.472144289345365",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-03": {
            "1. open": "14.38",
            "2. high": "14.38",
            "3. low": "14.38",
            "4. close": "14.38",
            "5. adjusted close": "5.472144289345365",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-02": {
            "1. open": "14.38",
            "2. high": "14.38",
            "3. low": "14.38",
            "4. close": "14.38",
            "5. adjusted close": "5.472144289345365",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-01": {
            "1. open": "14.38",
            "2. high": "14.38",
            "3. low": "14.38",
            "4. close": "14.38",
            "5. adjusted close": "5.472144289345365",
            "6. volume": "0",
            "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": "5.472144289345365",
            "6. volume": "39543",
            "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": "5.388425809258023",
            "6. volume": "40820",
            "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": "5.521614300306067",
            "6. volume": "42485",
            "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": "5.392231194716538",
            "6. volume": "32843",
            "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": "5.498781987554973",
            "6. volume": "39836",
            "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": "5.521614300306067",
            "6. volume": "42114",
            "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": "5.361788111048414",
            "6. volume": "30479",
            "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": "5.110632670786387",
            "6. volume": "36286",
            "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": "5.552057383974192",
            "6. volume": "31283",
            "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": "5.7118835732318445",
            "6. volume": "47343",
            "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": "5.426479663843178",
            "6. volume": "31958",
            "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": "5.369398881965445",
            "6. volume": "34856",
            "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": "5.392231194716538",
            "6. volume": "29954",
            "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": "5.354177340131383",
            "6. volume": "33890",
            "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": "5.456922747511302",
            "6. volume": "36204",
            "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": "5.430285049301694",
            "6. volume": "42627",
            "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": "5.399841965633569",
            "6. volume": "47517",
            "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": "5.217183463624823",
            "6. volume": "41422",
            "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": "5.274264245502556",
            "6. volume": "50208",
            "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": "5.015498034323499",
            "6. volume": "28278",
            "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": "4.931779554236156",
            "6. volume": "18271",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-30": {
            "1. open": "12.76",
            "2. high": "12.76",
            "3. low": "12.76",
            "4. close": "12.76",
            "5. adjusted close": "4.855671845065845",
            "6. volume": "0",
            "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": "4.855671845065845",
            "6. volume": "20328",
            "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": "5.0078872634064675",
            "6. volume": "22460",
            "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": "5.163908067205605",
            "6. volume": "41151",
            "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": "5.068773430742716",
            "6. volume": "35735",
            "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": "4.851866459607329",
            "6. volume": "16068",
            "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": "4.870893386899907",
            "6. volume": "16147",
            "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": "4.977444179738343",
            "6. volume": "25129",
            "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": "4.764342594061472",
            "6. volume": "11360",
            "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": "4.730094124934832",
            "6. volume": "15127",
            "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": "4.634959488471943",
            "6. volume": "22619",
            "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": "4.939390325153187",
            "6. volume": "19661",
            "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": "4.813812605022174",
            "6. volume": "11245",
            "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": "4.8290341468562366",
            "6. volume": "11582",
            "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": "4.8100072195636585",
            "6. volume": "14409",
            "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": "4.813812605022174",
            "6. volume": "27981",
            "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": "5.0878003580352935",
            "6. volume": "17858",
            "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": "5.171518838122636",
            "6. volume": "19637",
            "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": "5.133464983537481",
            "6. volume": "10127",
            "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": "5.323734256463259",
            "6. volume": "24312",
            "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": "5.148686525371542",
            "6. volume": "19413",
            "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": "5.068773430742716",
            "6. volume": "38046",
            "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": "4.992665721572405",
            "6. volume": "31801",
            "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": "4.5626571647601475",
            "6. volume": "31472",
            "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": "5.068773430742716",
            "6. volume": "37845",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-23": {
            "1. open": "12.83",
            "2. high": "12.83",
            "3. low": "12.83",
            "4. close": "12.83",
            "5. adjusted close": "4.882309543275454",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-22": {
            "1. open": "12.83",
            "2. high": "12.83",
            "3. low": "12.83",
            "4. close": "12.83",
            "5. adjusted close": "4.882309543275454",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-21": {
            "1. open": "12.83",
            "2. high": "12.83",
            "3. low": "12.83",
            "4. close": "12.83",
            "5. adjusted close": "4.882309543275454",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-20": {
            "1. open": "12.83",
            "2. high": "12.83",
            "3. low": "12.83",
            "4. close": "12.83",
            "5. adjusted close": "4.882309543275454",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-19": {
            "1. open": "12.83",
            "2. high": "12.83",
            "3. low": "12.83",
            "4. close": "12.83",
            "5. adjusted close": "4.882309543275454",
            "6. volume": "0",
            "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": "4.882309543275454",
            "6. volume": "38390",
            "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": "4.437079444629134",
            "6. volume": "38632",
            "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": "4.033708586026486",
            "6. volume": "25812",
            "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": "3.8586608549347705",
            "6. volume": "14005",
            "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": "3.824412385808131",
            "6. volume": "16347",
            "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": "3.733083134803757",
            "6. volume": "24234",
            "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": "3.786358531222975",
            "6. volume": "27088",
            "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": "3.57706233100462",
            "6. volume": "23730",
            "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": "3.580867716463135",
            "6. volume": "26310",
            "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": "3.428652298122513",
            "6. volume": "28394",
            "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": "3.428652298122513",
            "6. volume": "20128",
            "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": "3.580867716463135",
            "6. volume": "15138",
            "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": "3.6037000292142287",
            "6. volume": "24552",
            "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": "3.805385458515553",
            "6. volume": "29215",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-29": {
            "1. open": "10.3",
            "2. high": "10.3",
            "3. low": "10.3",
            "4. close": "10.3",
            "5. adjusted close": "3.9195470222710194",
            "6. volume": "0",
            "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": "3.9195470222710194",
            "6. volume": "25193",
            "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": "3.8168016148910993",
            "6. volume": "18055",
            "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": "4.060346284236095",
            "6. volume": "22444",
            "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": "4.033708586026486",
            "6. volume": "26307",
            "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": "4.189729389825623",
            "6. volume": "38130",
            "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": "4.09840013882125",
            "6. volume": "38996",
            "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": "3.725472363886726",
            "6. volume": "30003",
            "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": "3.622726956506806",
            "6. volume": "32284",
            "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": "3.6607808110919615",
            "6. volume": "24880",
            "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": "3.630337727423837",
            "6. volume": "36019",
            "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": "3.299269192532984",
            "6. volume": "31849",
            "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": "3.50856539275134",
            "6. volume": "20174",
            "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": "3.6836131238430547",
            "6. volume": "25255",
            "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": "3.634143112882353",
            "6. volume": "23216",
            "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": "3.580867716463135",
            "6. volume": "31794",
            "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": "3.4514846108736066",
            "6. volume": "49871",
            "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": "3.2041345560700956",
            "6. volume": "58128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        }
    }
}