{
    "Meta Data": {
        "1. Information": "Daily Time Series with Splits and Dividend Events",
        "2. Symbol": "GPV.TRV",
        "3. Last Refreshed": "2025-07-09",
        "4. Output Size": "Full size",
        "5. Time Zone": "US/Eastern"
    },
    "Time Series (Daily)": {
        "2025-07-09": {
            "1. open": "0.58",
            "2. high": "0.58",
            "3. low": "0.57",
            "4. close": "0.58",
            "5. adjusted close": "5.8",
            "6. volume": "10624",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-08": {
            "1. open": "0.55",
            "2. high": "0.58",
            "3. low": "0.55",
            "4. close": "0.58",
            "5. adjusted close": "5.8",
            "6. volume": "4436",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-07": {
            "1. open": "0.56",
            "2. high": "0.57",
            "3. low": "0.55",
            "4. close": "0.55",
            "5. adjusted close": "5.5",
            "6. volume": "9011",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-03": {
            "1. open": "0.54",
            "2. high": "0.57",
            "3. low": "0.53",
            "4. close": "0.53",
            "5. adjusted close": "5.3",
            "6. volume": "17096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-02": {
            "1. open": "0.51",
            "2. high": "0.53",
            "3. low": "0.5",
            "4. close": "0.52",
            "5. adjusted close": "5.2",
            "6. volume": "42781",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-30": {
            "1. open": "0.52",
            "2. high": "0.52",
            "3. low": "0.52",
            "4. close": "0.52",
            "5. adjusted close": "5.2",
            "6. volume": "5634",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-27": {
            "1. open": "0.5",
            "2. high": "0.55",
            "3. low": "0.5",
            "4. close": "0.53",
            "5. adjusted close": "5.3",
            "6. volume": "18806",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-26": {
            "1. open": "0.51",
            "2. high": "0.54",
            "3. low": "0.51",
            "4. close": "0.54",
            "5. adjusted close": "5.4",
            "6. volume": "36253",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-25": {
            "1. open": "0.52",
            "2. high": "0.53",
            "3. low": "0.51",
            "4. close": "0.53",
            "5. adjusted close": "5.3",
            "6. volume": "4510",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-24": {
            "1. open": "0.54",
            "2. high": "0.56",
            "3. low": "0.54",
            "4. close": "0.54",
            "5. adjusted close": "5.4",
            "6. volume": "15912",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-23": {
            "1. open": "0.51",
            "2. high": "0.55",
            "3. low": "0.51",
            "4. close": "0.54",
            "5. adjusted close": "5.4",
            "6. volume": "24801",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-20": {
            "1. open": "0.56",
            "2. high": "0.56",
            "3. low": "0.55",
            "4. close": "0.55",
            "5. adjusted close": "5.5",
            "6. volume": "10500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-18": {
            "1. open": "0.56",
            "2. high": "0.6",
            "3. low": "0.54",
            "4. close": "0.57",
            "5. adjusted close": "5.7",
            "6. volume": "11600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-17": {
            "1. open": "0.55",
            "2. high": "0.57",
            "3. low": "0.54",
            "4. close": "0.55",
            "5. adjusted close": "5.5",
            "6. volume": "9000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-13": {
            "1. open": "0.58",
            "2. high": "0.58",
            "3. low": "0.54",
            "4. close": "0.56",
            "5. adjusted close": "5.6",
            "6. volume": "83507",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-12": {
            "1. open": "0.58",
            "2. high": "0.59",
            "3. low": "0.58",
            "4. close": "0.59",
            "5. adjusted close": "5.9",
            "6. volume": "13128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-11": {
            "1. open": "0.58",
            "2. high": "0.6",
            "3. low": "0.58",
            "4. close": "0.6",
            "5. adjusted close": "6.0",
            "6. volume": "9675",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-10": {
            "1. open": "0.62",
            "2. high": "0.62",
            "3. low": "0.59",
            "4. close": "0.59",
            "5. adjusted close": "5.9",
            "6. volume": "4609",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-09": {
            "1. open": "0.63",
            "2. high": "0.63",
            "3. low": "0.58",
            "4. close": "0.58",
            "5. adjusted close": "5.8",
            "6. volume": "4200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-06": {
            "1. open": "0.58",
            "2. high": "0.59",
            "3. low": "0.57",
            "4. close": "0.58",
            "5. adjusted close": "5.8",
            "6. volume": "7000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-05": {
            "1. open": "0.64",
            "2. high": "0.64",
            "3. low": "0.59",
            "4. close": "0.59",
            "5. adjusted close": "5.9",
            "6. volume": "10706",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-04": {
            "1. open": "0.62",
            "2. high": "0.62",
            "3. low": "0.58",
            "4. close": "0.58",
            "5. adjusted close": "5.8",
            "6. volume": "16000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-03": {
            "1. open": "0.59",
            "2. high": "0.59",
            "3. low": "0.57",
            "4. close": "0.59",
            "5. adjusted close": "5.9",
            "6. volume": "14653",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-02": {
            "1. open": "0.6",
            "2. high": "0.6",
            "3. low": "0.58",
            "4. close": "0.6",
            "5. adjusted close": "6.0",
            "6. volume": "4841",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-30": {
            "1. open": "0.6",
            "2. high": "0.6",
            "3. low": "0.6",
            "4. close": "0.6",
            "5. adjusted close": "6.0",
            "6. volume": "21000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-29": {
            "1. open": "0.65",
            "2. high": "0.65",
            "3. low": "0.6",
            "4. close": "0.6",
            "5. adjusted close": "6.0",
            "6. volume": "34553",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-28": {
            "1. open": "0.65",
            "2. high": "0.65",
            "3. low": "0.61",
            "4. close": "0.61",
            "5. adjusted close": "6.1",
            "6. volume": "11043",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-27": {
            "1. open": "0.61",
            "2. high": "0.63",
            "3. low": "0.6",
            "4. close": "0.61",
            "5. adjusted close": "6.1",
            "6. volume": "17226",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-26": {
            "1. open": "0.65",
            "2. high": "0.65",
            "3. low": "0.65",
            "4. close": "0.65",
            "5. adjusted close": "6.5",
            "6. volume": "2500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-23": {
            "1. open": "0.61",
            "2. high": "0.61",
            "3. low": "0.6",
            "4. close": "0.61",
            "5. adjusted close": "6.1",
            "6. volume": "17221",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-22": {
            "1. open": "0.65",
            "2. high": "0.65",
            "3. low": "0.62",
            "4. close": "0.62",
            "5. adjusted close": "6.2",
            "6. volume": "18021",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-21": {
            "1. open": "0.66",
            "2. high": "0.66",
            "3. low": "0.63",
            "4. close": "0.63",
            "5. adjusted close": "6.3",
            "6. volume": "5297",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-20": {
            "1. open": "0.67",
            "2. high": "0.68",
            "3. low": "0.63",
            "4. close": "0.63",
            "5. adjusted close": "6.3",
            "6. volume": "13255",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-16": {
            "1. open": "0.65",
            "2. high": "0.67",
            "3. low": "0.65",
            "4. close": "0.65",
            "5. adjusted close": "6.5",
            "6. volume": "11023",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-15": {
            "1. open": "0.67",
            "2. high": "0.67",
            "3. low": "0.63",
            "4. close": "0.64",
            "5. adjusted close": "6.4",
            "6. volume": "4608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-14": {
            "1. open": "0.68",
            "2. high": "0.7",
            "3. low": "0.61",
            "4. close": "0.61",
            "5. adjusted close": "6.1",
            "6. volume": "30885",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-13": {
            "1. open": "0.65",
            "2. high": "0.66",
            "3. low": "0.64",
            "4. close": "0.66",
            "5. adjusted close": "6.6",
            "6. volume": "10239",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-12": {
            "1. open": "0.62",
            "2. high": "0.64",
            "3. low": "0.62",
            "4. close": "0.64",
            "5. adjusted close": "6.4",
            "6. volume": "8520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-09": {
            "1. open": "0.6",
            "2. high": "0.61",
            "3. low": "0.6",
            "4. close": "0.61",
            "5. adjusted close": "6.1",
            "6. volume": "2293",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-08": {
            "1. open": "0.6",
            "2. high": "0.62",
            "3. low": "0.6",
            "4. close": "0.62",
            "5. adjusted close": "6.2",
            "6. volume": "1500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-07": {
            "1. open": "0.6",
            "2. high": "0.62",
            "3. low": "0.6",
            "4. close": "0.6",
            "5. adjusted close": "6.0",
            "6. volume": "5000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-06": {
            "1. open": "0.65",
            "2. high": "0.65",
            "3. low": "0.6",
            "4. close": "0.6",
            "5. adjusted close": "6.0",
            "6. volume": "3275",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-05": {
            "1. open": "0.62",
            "2. high": "0.63",
            "3. low": "0.62",
            "4. close": "0.63",
            "5. adjusted close": "6.3",
            "6. volume": "6039",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-02": {
            "1. open": "0.61",
            "2. high": "0.63",
            "3. low": "0.58",
            "4. close": "0.6",
            "5. adjusted close": "6.0",
            "6. volume": "21342",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-01": {
            "1. open": "0.64",
            "2. high": "0.64",
            "3. low": "0.64",
            "4. close": "0.64",
            "5. adjusted close": "6.4",
            "6. volume": "830",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-29": {
            "1. open": "0.61",
            "2. high": "0.61",
            "3. low": "0.61",
            "4. close": "0.61",
            "5. adjusted close": "6.1",
            "6. volume": "1500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-25": {
            "1. open": "0.62",
            "2. high": "0.62",
            "3. low": "0.59",
            "4. close": "0.6",
            "5. adjusted close": "6.0",
            "6. volume": "5700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-23": {
            "1. open": "0.59",
            "2. high": "0.6",
            "3. low": "0.58",
            "4. close": "0.6",
            "5. adjusted close": "6.0",
            "6. volume": "8974",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-22": {
            "1. open": "0.59",
            "2. high": "0.6",
            "3. low": "0.57",
            "4. close": "0.57",
            "5. adjusted close": "5.7",
            "6. volume": "3500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-17": {
            "1. open": "0.65",
            "2. high": "0.65",
            "3. low": "0.57",
            "4. close": "0.6",
            "5. adjusted close": "6.0",
            "6. volume": "15665",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-16": {
            "1. open": "0.62",
            "2. high": "0.62",
            "3. low": "0.61",
            "4. close": "0.61",
            "5. adjusted close": "6.1",
            "6. volume": "9700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-15": {
            "1. open": "0.61",
            "2. high": "0.61",
            "3. low": "0.6",
            "4. close": "0.6",
            "5. adjusted close": "6.0",
            "6. volume": "3000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-14": {
            "1. open": "0.65",
            "2. high": "0.65",
            "3. low": "0.6",
            "4. close": "0.6",
            "5. adjusted close": "6.0",
            "6. volume": "7865",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-11": {
            "1. open": "0.67",
            "2. high": "0.68",
            "3. low": "0.6",
            "4. close": "0.6",
            "5. adjusted close": "6.0",
            "6. volume": "19578",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-10": {
            "1. open": "0.63",
            "2. high": "0.63",
            "3. low": "0.61",
            "4. close": "0.62",
            "5. adjusted close": "6.2",
            "6. volume": "20908",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-09": {
            "1. open": "0.61",
            "2. high": "0.65",
            "3. low": "0.6",
            "4. close": "0.62",
            "5. adjusted close": "6.2",
            "6. volume": "25000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-08": {
            "1. open": "0.71",
            "2. high": "0.71",
            "3. low": "0.61",
            "4. close": "0.61",
            "5. adjusted close": "6.1",
            "6. volume": "12065",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-07": {
            "1. open": "0.62",
            "2. high": "0.62",
            "3. low": "0.59",
            "4. close": "0.62",
            "5. adjusted close": "6.2",
            "6. volume": "11055",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-04": {
            "1. open": "0.7",
            "2. high": "0.7",
            "3. low": "0.63",
            "4. close": "0.63",
            "5. adjusted close": "6.3",
            "6. volume": "6893",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-03": {
            "1. open": "0.65",
            "2. high": "0.72",
            "3. low": "0.65",
            "4. close": "0.66",
            "5. adjusted close": "6.6",
            "6. volume": "5920",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-02": {
            "1. open": "0.72",
            "2. high": "0.72",
            "3. low": "0.7",
            "4. close": "0.72",
            "5. adjusted close": "7.2",
            "6. volume": "4086",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-01": {
            "1. open": "0.65",
            "2. high": "0.71",
            "3. low": "0.6",
            "4. close": "0.71",
            "5. adjusted close": "7.1",
            "6. volume": "16189",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-31": {
            "1. open": "0.7",
            "2. high": "0.7",
            "3. low": "0.68",
            "4. close": "0.68",
            "5. adjusted close": "6.8",
            "6. volume": "5548",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-28": {
            "1. open": "0.82",
            "2. high": "0.82",
            "3. low": "0.69",
            "4. close": "0.69",
            "5. adjusted close": "6.9",
            "6. volume": "5311",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-27": {
            "1. open": "0.81",
            "2. high": "0.81",
            "3. low": "0.77",
            "4. close": "0.8",
            "5. adjusted close": "8.0",
            "6. volume": "5349",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-26": {
            "1. open": "0.81",
            "2. high": "0.81",
            "3. low": "0.81",
            "4. close": "0.81",
            "5. adjusted close": "8.1",
            "6. volume": "937",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-25": {
            "1. open": "0.84",
            "2. high": "0.84",
            "3. low": "0.76",
            "4. close": "0.76",
            "5. adjusted close": "7.6",
            "6. volume": "5280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-24": {
            "1. open": "0.83",
            "2. high": "0.84",
            "3. low": "0.8",
            "4. close": "0.8",
            "5. adjusted close": "8.0",
            "6. volume": "17539",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-21": {
            "1. open": "0.83",
            "2. high": "0.85",
            "3. low": "0.83",
            "4. close": "0.83",
            "5. adjusted close": "8.3",
            "6. volume": "4147",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-20": {
            "1. open": "0.8",
            "2. high": "0.88",
            "3. low": "0.8",
            "4. close": "0.85",
            "5. adjusted close": "8.5",
            "6. volume": "6074",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-19": {
            "1. open": "0.84",
            "2. high": "0.86",
            "3. low": "0.78",
            "4. close": "0.83",
            "5. adjusted close": "8.3",
            "6. volume": "12925",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-18": {
            "1. open": "0.82",
            "2. high": "0.83",
            "3. low": "0.78",
            "4. close": "0.83",
            "5. adjusted close": "8.3",
            "6. volume": "26502",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-17": {
            "1. open": "0.82",
            "2. high": "0.82",
            "3. low": "0.805",
            "4. close": "0.805",
            "5. adjusted close": "8.05",
            "6. volume": "1103",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-14": {
            "1. open": "0.78",
            "2. high": "0.82",
            "3. low": "0.78",
            "4. close": "0.78",
            "5. adjusted close": "7.8",
            "6. volume": "2601",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-13": {
            "1. open": "0.69",
            "2. high": "0.76",
            "3. low": "0.69",
            "4. close": "0.73",
            "5. adjusted close": "7.3",
            "6. volume": "6009",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-12": {
            "1. open": "0.75",
            "2. high": "0.79",
            "3. low": "0.71",
            "4. close": "0.71",
            "5. adjusted close": "7.1",
            "6. volume": "15300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-11": {
            "1. open": "0.7",
            "2. high": "0.73",
            "3. low": "0.69",
            "4. close": "0.69",
            "5. adjusted close": "6.9",
            "6. volume": "3018",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-10": {
            "1. open": "0.76",
            "2. high": "0.76",
            "3. low": "0.69",
            "4. close": "0.69",
            "5. adjusted close": "6.9",
            "6. volume": "18607",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-07": {
            "1. open": "0.77",
            "2. high": "0.77",
            "3. low": "0.75",
            "4. close": "0.76",
            "5. adjusted close": "7.6",
            "6. volume": "6331",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-06": {
            "1. open": "0.75",
            "2. high": "0.76",
            "3. low": "0.74",
            "4. close": "0.74",
            "5. adjusted close": "7.4",
            "6. volume": "53682",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-05": {
            "1. open": "0.72",
            "2. high": "0.76",
            "3. low": "0.7",
            "4. close": "0.76",
            "5. adjusted close": "7.6",
            "6. volume": "24570",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-04": {
            "1. open": "0.71",
            "2. high": "0.71",
            "3. low": "0.65",
            "4. close": "0.7",
            "5. adjusted close": "7.0",
            "6. volume": "46551",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-03": {
            "1. open": "0.81",
            "2. high": "0.82",
            "3. low": "0.73",
            "4. close": "0.73",
            "5. adjusted close": "7.3",
            "6. volume": "58953",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-28": {
            "1. open": "0.81",
            "2. high": "0.84",
            "3. low": "0.81",
            "4. close": "0.82",
            "5. adjusted close": "8.2",
            "6. volume": "5101",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-27": {
            "1. open": "0.89",
            "2. high": "0.89",
            "3. low": "0.8",
            "4. close": "0.81",
            "5. adjusted close": "8.1",
            "6. volume": "32556",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-26": {
            "1. open": "0.91",
            "2. high": "0.94",
            "3. low": "0.85",
            "4. close": "0.89",
            "5. adjusted close": "8.9",
            "6. volume": "67272",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-25": {
            "1. open": "1.0",
            "2. high": "1.0",
            "3. low": "0.89",
            "4. close": "0.89",
            "5. adjusted close": "8.9",
            "6. volume": "77289",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-24": {
            "1. open": "1.01",
            "2. high": "1.06",
            "3. low": "1.0",
            "4. close": "1.0",
            "5. adjusted close": "10.0",
            "6. volume": "74391",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-21": {
            "1. open": "1.05",
            "2. high": "1.05",
            "3. low": "1.01",
            "4. close": "1.01",
            "5. adjusted close": "10.1",
            "6. volume": "50440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-20": {
            "1. open": "1.05",
            "2. high": "1.07",
            "3. low": "1.03",
            "4. close": "1.04",
            "5. adjusted close": "10.4",
            "6. volume": "32530",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-19": {
            "1. open": "1.07",
            "2. high": "1.07",
            "3. low": "1.04",
            "4. close": "1.07",
            "5. adjusted close": "10.7",
            "6. volume": "25738",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-18": {
            "1. open": "1.07",
            "2. high": "1.07",
            "3. low": "1.03",
            "4. close": "1.07",
            "5. adjusted close": "10.7",
            "6. volume": "24521",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-14": {
            "1. open": "1.08",
            "2. high": "1.1",
            "3. low": "1.03",
            "4. close": "1.04",
            "5. adjusted close": "10.4",
            "6. volume": "58829",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-13": {
            "1. open": "1.03",
            "2. high": "1.08",
            "3. low": "1.03",
            "4. close": "1.07",
            "5. adjusted close": "10.7",
            "6. volume": "11927",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-12": {
            "1. open": "1.07",
            "2. high": "1.07",
            "3. low": "1.04",
            "4. close": "1.06",
            "5. adjusted close": "10.6",
            "6. volume": "37668",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-11": {
            "1. open": "1.1",
            "2. high": "1.1",
            "3. low": "1.06",
            "4. close": "1.06",
            "5. adjusted close": "10.6",
            "6. volume": "60780",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-10": {
            "1. open": "1.08",
            "2. high": "1.09",
            "3. low": "1.06",
            "4. close": "1.09",
            "5. adjusted close": "10.9",
            "6. volume": "8620",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-07": {
            "1. open": "1.1",
            "2. high": "1.12",
            "3. low": "1.06",
            "4. close": "1.08",
            "5. adjusted close": "10.8",
            "6. volume": "10034",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-06": {
            "1. open": "1.13",
            "2. high": "1.13",
            "3. low": "1.06",
            "4. close": "1.07",
            "5. adjusted close": "10.7",
            "6. volume": "39910",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-05": {
            "1. open": "1.17",
            "2. high": "1.17",
            "3. low": "1.11",
            "4. close": "1.13",
            "5. adjusted close": "11.3",
            "6. volume": "9822",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-04": {
            "1. open": "1.13",
            "2. high": "1.18",
            "3. low": "1.13",
            "4. close": "1.15",
            "5. adjusted close": "11.5",
            "6. volume": "4945",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-03": {
            "1. open": "1.1",
            "2. high": "1.17",
            "3. low": "1.1",
            "4. close": "1.13",
            "5. adjusted close": "11.3",
            "6. volume": "22692",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-31": {
            "1. open": "1.18",
            "2. high": "1.2",
            "3. low": "1.14",
            "4. close": "1.2",
            "5. adjusted close": "12.0",
            "6. volume": "13471",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-30": {
            "1. open": "1.14",
            "2. high": "1.18",
            "3. low": "1.14",
            "4. close": "1.16",
            "5. adjusted close": "11.6",
            "6. volume": "8704",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-29": {
            "1. open": "1.15",
            "2. high": "1.16",
            "3. low": "1.14",
            "4. close": "1.14",
            "5. adjusted close": "11.4",
            "6. volume": "12075",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-28": {
            "1. open": "1.15",
            "2. high": "1.19",
            "3. low": "1.13",
            "4. close": "1.15",
            "5. adjusted close": "11.5",
            "6. volume": "12824",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-27": {
            "1. open": "1.24",
            "2. high": "1.24",
            "3. low": "1.16",
            "4. close": "1.16",
            "5. adjusted close": "11.6",
            "6. volume": "8509",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-24": {
            "1. open": "1.13",
            "2. high": "1.24",
            "3. low": "1.13",
            "4. close": "1.24",
            "5. adjusted close": "12.4",
            "6. volume": "20539",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-23": {
            "1. open": "1.14",
            "2. high": "1.2",
            "3. low": "1.14",
            "4. close": "1.2",
            "5. adjusted close": "12.0",
            "6. volume": "16744",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-22": {
            "1. open": "1.16",
            "2. high": "1.19",
            "3. low": "1.11",
            "4. close": "1.16",
            "5. adjusted close": "11.6",
            "6. volume": "16800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-21": {
            "1. open": "1.22",
            "2. high": "1.22",
            "3. low": "1.15",
            "4. close": "1.18",
            "5. adjusted close": "11.8",
            "6. volume": "13325",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-20": {
            "1. open": "1.18",
            "2. high": "1.23",
            "3. low": "1.17",
            "4. close": "1.23",
            "5. adjusted close": "12.3",
            "6. volume": "2382",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-17": {
            "1. open": "1.17",
            "2. high": "1.21",
            "3. low": "1.15",
            "4. close": "1.18",
            "5. adjusted close": "11.8",
            "6. volume": "10850",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-16": {
            "1. open": "1.16",
            "2. high": "1.22",
            "3. low": "1.15",
            "4. close": "1.18",
            "5. adjusted close": "11.8",
            "6. volume": "8000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-15": {
            "1. open": "1.26",
            "2. high": "1.29",
            "3. low": "1.15",
            "4. close": "1.15",
            "5. adjusted close": "11.5",
            "6. volume": "14781",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-14": {
            "1. open": "1.27",
            "2. high": "1.35",
            "3. low": "1.23",
            "4. close": "1.23",
            "5. adjusted close": "12.3",
            "6. volume": "20781",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-13": {
            "1. open": "1.49",
            "2. high": "1.49",
            "3. low": "1.3",
            "4. close": "1.34",
            "5. adjusted close": "13.4",
            "6. volume": "23360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-10": {
            "1. open": "1.16",
            "2. high": "1.56",
            "3. low": "1.14",
            "4. close": "1.56",
            "5. adjusted close": "15.6",
            "6. volume": "200945",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-09": {
            "1. open": "1.15",
            "2. high": "1.15",
            "3. low": "1.1",
            "4. close": "1.13",
            "5. adjusted close": "11.3",
            "6. volume": "6224",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-08": {
            "1. open": "1.14",
            "2. high": "1.19",
            "3. low": "1.1",
            "4. close": "1.15",
            "5. adjusted close": "11.5",
            "6. volume": "34408",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-07": {
            "1. open": "1.2",
            "2. high": "1.2",
            "3. low": "1.14",
            "4. close": "1.15",
            "5. adjusted close": "11.5",
            "6. volume": "19553",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-06": {
            "1. open": "1.19",
            "2. high": "1.21",
            "3. low": "1.13",
            "4. close": "1.21",
            "5. adjusted close": "12.1",
            "6. volume": "24247",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-03": {
            "1. open": "1.16",
            "2. high": "1.16",
            "3. low": "1.14",
            "4. close": "1.14",
            "5. adjusted close": "11.4",
            "6. volume": "6910",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-02": {
            "1. open": "1.05",
            "2. high": "1.16",
            "3. low": "1.05",
            "4. close": "1.13",
            "5. adjusted close": "11.3",
            "6. volume": "14968",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-31": {
            "1. open": "1.1",
            "2. high": "1.14",
            "3. low": "1.07",
            "4. close": "1.08",
            "5. adjusted close": "10.8",
            "6. volume": "4251",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-30": {
            "1. open": "1.05",
            "2. high": "1.08",
            "3. low": "1.05",
            "4. close": "1.08",
            "5. adjusted close": "10.8",
            "6. volume": "17862",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-27": {
            "1. open": "1.15",
            "2. high": "1.16",
            "3. low": "1.07",
            "4. close": "1.07",
            "5. adjusted close": "10.7",
            "6. volume": "42516",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-24": {
            "1. open": "1.03",
            "2. high": "1.06",
            "3. low": "1.03",
            "4. close": "1.05",
            "5. adjusted close": "10.5",
            "6. volume": "6472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-23": {
            "1. open": "1.07",
            "2. high": "1.09",
            "3. low": "1.02",
            "4. close": "1.05",
            "5. adjusted close": "10.5",
            "6. volume": "28799",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-20": {
            "1. open": "1.09",
            "2. high": "1.12",
            "3. low": "1.07",
            "4. close": "1.09",
            "5. adjusted close": "10.9",
            "6. volume": "17200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-19": {
            "1. open": "1.1",
            "2. high": "1.14",
            "3. low": "1.07",
            "4. close": "1.09",
            "5. adjusted close": "10.9",
            "6. volume": "28798",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-18": {
            "1. open": "1.12",
            "2. high": "1.17",
            "3. low": "1.1",
            "4. close": "1.1",
            "5. adjusted close": "11.0",
            "6. volume": "32482",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-17": {
            "1. open": "1.15",
            "2. high": "1.16",
            "3. low": "1.12",
            "4. close": "1.16",
            "5. adjusted close": "11.6",
            "6. volume": "27813",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-16": {
            "1. open": "1.22",
            "2. high": "1.22",
            "3. low": "1.14",
            "4. close": "1.15",
            "5. adjusted close": "11.5",
            "6. volume": "29716",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-13": {
            "1. open": "1.2",
            "2. high": "1.23",
            "3. low": "1.16",
            "4. close": "1.16",
            "5. adjusted close": "11.6",
            "6. volume": "28290",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-12": {
            "1. open": "1.22",
            "2. high": "1.25",
            "3. low": "1.2",
            "4. close": "1.23",
            "5. adjusted close": "12.3",
            "6. volume": "12451",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-11": {
            "1. open": "1.26",
            "2. high": "1.26",
            "3. low": "1.2",
            "4. close": "1.21",
            "5. adjusted close": "12.1",
            "6. volume": "7490",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-10": {
            "1. open": "1.31",
            "2. high": "1.32",
            "3. low": "1.2",
            "4. close": "1.26",
            "5. adjusted close": "12.6",
            "6. volume": "57085",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-09": {
            "1. open": "1.31",
            "2. high": "1.32",
            "3. low": "1.21",
            "4. close": "1.21",
            "5. adjusted close": "12.1",
            "6. volume": "5721",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-06": {
            "1. open": "1.29",
            "2. high": "1.31",
            "3. low": "1.27",
            "4. close": "1.28",
            "5. adjusted close": "12.8",
            "6. volume": "9822",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-05": {
            "1. open": "1.21",
            "2. high": "1.31",
            "3. low": "1.21",
            "4. close": "1.29",
            "5. adjusted close": "12.9",
            "6. volume": "7678",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-04": {
            "1. open": "1.32",
            "2. high": "1.34",
            "3. low": "1.23",
            "4. close": "1.26",
            "5. adjusted close": "12.6",
            "6. volume": "25625",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-03": {
            "1. open": "1.4",
            "2. high": "1.41",
            "3. low": "1.34",
            "4. close": "1.36",
            "5. adjusted close": "13.6",
            "6. volume": "20190",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-02": {
            "1. open": "1.4",
            "2. high": "1.41",
            "3. low": "1.37",
            "4. close": "1.37",
            "5. adjusted close": "13.7",
            "6. volume": "15668",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-29": {
            "1. open": "1.4",
            "2. high": "1.46",
            "3. low": "1.35",
            "4. close": "1.4",
            "5. adjusted close": "14.0",
            "6. volume": "9147",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-28": {
            "1. open": "1.44",
            "2. high": "1.49",
            "3. low": "1.41",
            "4. close": "1.45",
            "5. adjusted close": "14.5",
            "6. volume": "27316",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-27": {
            "1. open": "1.35",
            "2. high": "1.45",
            "3. low": "1.35",
            "4. close": "1.41",
            "5. adjusted close": "14.1",
            "6. volume": "23946",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-26": {
            "1. open": "1.27",
            "2. high": "1.37",
            "3. low": "1.26",
            "4. close": "1.32",
            "5. adjusted close": "13.2",
            "6. volume": "21807",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-25": {
            "1. open": "1.11",
            "2. high": "1.27",
            "3. low": "1.11",
            "4. close": "1.27",
            "5. adjusted close": "12.7",
            "6. volume": "17534",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-22": {
            "1. open": "1.1",
            "2. high": "1.18",
            "3. low": "1.1",
            "4. close": "1.15",
            "5. adjusted close": "11.5",
            "6. volume": "6450",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-21": {
            "1. open": "1.17",
            "2. high": "1.17",
            "3. low": "1.12",
            "4. close": "1.13",
            "5. adjusted close": "11.3",
            "6. volume": "6074",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-20": {
            "1. open": "1.11",
            "2. high": "1.16",
            "3. low": "1.11",
            "4. close": "1.13",
            "5. adjusted close": "11.3",
            "6. volume": "9418",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-19": {
            "1. open": "1.12",
            "2. high": "1.16",
            "3. low": "1.1",
            "4. close": "1.15",
            "5. adjusted close": "11.5",
            "6. volume": "17411",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-18": {
            "1. open": "1.14",
            "2. high": "1.15",
            "3. low": "1.11",
            "4. close": "1.13",
            "5. adjusted close": "11.3",
            "6. volume": "13999",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-15": {
            "1. open": "1.16",
            "2. high": "1.16",
            "3. low": "1.11",
            "4. close": "1.13",
            "5. adjusted close": "11.3",
            "6. volume": "40795",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-14": {
            "1. open": "1.28",
            "2. high": "1.28",
            "3. low": "1.17",
            "4. close": "1.19",
            "5. adjusted close": "11.9",
            "6. volume": "40435",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-13": {
            "1. open": "1.26",
            "2. high": "1.27",
            "3. low": "1.2",
            "4. close": "1.21",
            "5. adjusted close": "12.1",
            "6. volume": "55610",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-12": {
            "1. open": "1.31",
            "2. high": "1.35",
            "3. low": "1.25",
            "4. close": "1.27",
            "5. adjusted close": "12.7",
            "6. volume": "28162",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-11": {
            "1. open": "1.26",
            "2. high": "1.31",
            "3. low": "1.25",
            "4. close": "1.27",
            "5. adjusted close": "12.7",
            "6. volume": "16187",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-08": {
            "1. open": "1.2",
            "2. high": "1.25",
            "3. low": "1.19",
            "4. close": "1.23",
            "5. adjusted close": "12.3",
            "6. volume": "17374",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-07": {
            "1. open": "1.19",
            "2. high": "1.24",
            "3. low": "1.19",
            "4. close": "1.2",
            "5. adjusted close": "12.0",
            "6. volume": "12279",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-06": {
            "1. open": "1.28",
            "2. high": "1.28",
            "3. low": "1.17",
            "4. close": "1.2",
            "5. adjusted close": "12.0",
            "6. volume": "50961",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-05": {
            "1. open": "1.3",
            "2. high": "1.34",
            "3. low": "1.28",
            "4. close": "1.28",
            "5. adjusted close": "12.8",
            "6. volume": "21524",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-04": {
            "1. open": "1.35",
            "2. high": "1.37",
            "3. low": "1.32",
            "4. close": "1.32",
            "5. adjusted close": "13.2",
            "6. volume": "50079",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-01": {
            "1. open": "1.39",
            "2. high": "1.4",
            "3. low": "1.35",
            "4. close": "1.36",
            "5. adjusted close": "13.6",
            "6. volume": "12112",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-31": {
            "1. open": "1.37",
            "2. high": "1.45",
            "3. low": "1.36",
            "4. close": "1.39",
            "5. adjusted close": "13.9",
            "6. volume": "8926",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-30": {
            "1. open": "1.41",
            "2. high": "1.46",
            "3. low": "1.39",
            "4. close": "1.39",
            "5. adjusted close": "13.9",
            "6. volume": "24872",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-29": {
            "1. open": "1.4",
            "2. high": "1.49",
            "3. low": "1.33",
            "4. close": "1.49",
            "5. adjusted close": "14.9",
            "6. volume": "91177",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-28": {
            "1. open": "2.01",
            "2. high": "2.01",
            "3. low": "1.68",
            "4. close": "1.68",
            "5. adjusted close": "16.8",
            "6. volume": "72207",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-25": {
            "1. open": "1.9",
            "2. high": "2.55",
            "3. low": "1.9",
            "4. close": "2.02",
            "5. adjusted close": "20.2",
            "6. volume": "155525",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-24": {
            "1. open": "1.73",
            "2. high": "1.87",
            "3. low": "1.63",
            "4. close": "1.87",
            "5. adjusted close": "18.7",
            "6. volume": "31619",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-23": {
            "1. open": "1.74",
            "2. high": "1.75",
            "3. low": "1.61",
            "4. close": "1.63",
            "5. adjusted close": "16.3",
            "6. volume": "7166",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-22": {
            "1. open": "1.75",
            "2. high": "1.75",
            "3. low": "1.6",
            "4. close": "1.6",
            "5. adjusted close": "16.0",
            "6. volume": "15719",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-21": {
            "1. open": "1.76",
            "2. high": "1.76",
            "3. low": "1.64",
            "4. close": "1.65",
            "5. adjusted close": "16.5",
            "6. volume": "10434",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-18": {
            "1. open": "1.67",
            "2. high": "1.78",
            "3. low": "1.67",
            "4. close": "1.75",
            "5. adjusted close": "17.5",
            "6. volume": "4714",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-17": {
            "1. open": "1.8",
            "2. high": "1.81",
            "3. low": "1.75",
            "4. close": "1.75",
            "5. adjusted close": "17.5",
            "6. volume": "6810",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-16": {
            "1. open": "1.7",
            "2. high": "1.76",
            "3. low": "1.68",
            "4. close": "1.73",
            "5. adjusted close": "17.3",
            "6. volume": "7468",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-15": {
            "1. open": "1.77",
            "2. high": "1.78",
            "3. low": "1.66",
            "4. close": "1.77",
            "5. adjusted close": "17.7",
            "6. volume": "10433",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-11": {
            "1. open": "1.7",
            "2. high": "1.83",
            "3. low": "1.7",
            "4. close": "1.8",
            "5. adjusted close": "18.0",
            "6. volume": "7950",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-10": {
            "1. open": "1.78",
            "2. high": "1.78",
            "3. low": "1.71",
            "4. close": "1.77",
            "5. adjusted close": "17.7",
            "6. volume": "1946",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-09": {
            "1. open": "1.77",
            "2. high": "1.79",
            "3. low": "1.65",
            "4. close": "1.79",
            "5. adjusted close": "17.9",
            "6. volume": "12730",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-08": {
            "1. open": "1.79",
            "2. high": "1.8",
            "3. low": "1.65",
            "4. close": "1.73",
            "5. adjusted close": "17.3",
            "6. volume": "11418",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-07": {
            "1. open": "1.8",
            "2. high": "1.85",
            "3. low": "1.76",
            "4. close": "1.85",
            "5. adjusted close": "18.5",
            "6. volume": "11817",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-04": {
            "1. open": "1.84",
            "2. high": "1.88",
            "3. low": "1.83",
            "4. close": "1.85",
            "5. adjusted close": "18.5",
            "6. volume": "5060",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-03": {
            "1. open": "1.75",
            "2. high": "1.82",
            "3. low": "1.75",
            "4. close": "1.75",
            "5. adjusted close": "17.5",
            "6. volume": "13834",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-02": {
            "1. open": "1.85",
            "2. high": "1.88",
            "3. low": "1.78",
            "4. close": "1.85",
            "5. adjusted close": "18.5",
            "6. volume": "5999",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-01": {
            "1. open": "1.87",
            "2. high": "1.89",
            "3. low": "1.76",
            "4. close": "1.84",
            "5. adjusted close": "18.4",
            "6. volume": "16132",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-30": {
            "1. open": "1.88",
            "2. high": "1.94",
            "3. low": "1.88",
            "4. close": "1.89",
            "5. adjusted close": "18.9",
            "6. volume": "8723",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-27": {
            "1. open": "2.0",
            "2. high": "2.0",
            "3. low": "1.91",
            "4. close": "1.91",
            "5. adjusted close": "19.1",
            "6. volume": "6265",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-26": {
            "1. open": "1.99",
            "2. high": "2.2",
            "3. low": "1.84",
            "4. close": "2.07",
            "5. adjusted close": "20.7",
            "6. volume": "25921",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-25": {
            "1. open": "2.09",
            "2. high": "2.19",
            "3. low": "2.05",
            "4. close": "2.16",
            "5. adjusted close": "21.6",
            "6. volume": "28856",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-24": {
            "1. open": "1.71",
            "2. high": "2.1",
            "3. low": "1.69",
            "4. close": "1.98",
            "5. adjusted close": "19.8",
            "6. volume": "35573",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-23": {
            "1. open": "1.59",
            "2. high": "1.66",
            "3. low": "1.59",
            "4. close": "1.62",
            "5. adjusted close": "16.2",
            "6. volume": "26792",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-20": {
            "1. open": "1.9",
            "2. high": "1.9",
            "3. low": "1.61",
            "4. close": "1.67",
            "5. adjusted close": "16.7",
            "6. volume": "31404",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-19": {
            "1. open": "1.88",
            "2. high": "1.91",
            "3. low": "1.77",
            "4. close": "1.83",
            "5. adjusted close": "18.3",
            "6. volume": "13523",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-18": {
            "1. open": "2.05",
            "2. high": "2.12",
            "3. low": "1.82",
            "4. close": "1.82",
            "5. adjusted close": "18.2",
            "6. volume": "26534",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-17": {
            "1. open": "2.05",
            "2. high": "2.15",
            "3. low": "2.0",
            "4. close": "2.01",
            "5. adjusted close": "20.1",
            "6. volume": "9708",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-16": {
            "1. open": "2.45",
            "2. high": "2.5",
            "3. low": "1.94",
            "4. close": "1.94",
            "5. adjusted close": "19.4",
            "6. volume": "118024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-13": {
            "1. open": "2.0",
            "2. high": "2.4",
            "3. low": "2.0",
            "4. close": "2.2",
            "5. adjusted close": "22.0",
            "6. volume": "49714",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-12": {
            "1. open": "1.8",
            "2. high": "2.0",
            "3. low": "1.65",
            "4. close": "1.91",
            "5. adjusted close": "19.1",
            "6. volume": "57820",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-11": {
            "1. open": "1.4",
            "2. high": "1.63",
            "3. low": "1.36",
            "4. close": "1.61",
            "5. adjusted close": "16.1",
            "6. volume": "11856",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-10": {
            "1. open": "1.38",
            "2. high": "1.45",
            "3. low": "1.33",
            "4. close": "1.36",
            "5. adjusted close": "13.6",
            "6. volume": "13300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-09": {
            "1. open": "1.17",
            "2. high": "1.39",
            "3. low": "1.17",
            "4. close": "1.29",
            "5. adjusted close": "12.9",
            "6. volume": "6950",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-06": {
            "1. open": "1.14",
            "2. high": "1.17",
            "3. low": "1.12",
            "4. close": "1.17",
            "5. adjusted close": "11.7",
            "6. volume": "4555",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-05": {
            "1. open": "1.2",
            "2. high": "1.23",
            "3. low": "1.12",
            "4. close": "1.23",
            "5. adjusted close": "12.3",
            "6. volume": "600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-04": {
            "1. open": "1.18",
            "2. high": "1.19",
            "3. low": "1.15",
            "4. close": "1.17",
            "5. adjusted close": "11.7",
            "6. volume": "4633",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-03": {
            "1. open": "1.2",
            "2. high": "1.23",
            "3. low": "1.19",
            "4. close": "1.23",
            "5. adjusted close": "12.3",
            "6. volume": "457",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-30": {
            "1. open": "1.23",
            "2. high": "1.25",
            "3. low": "1.19",
            "4. close": "1.19",
            "5. adjusted close": "11.9",
            "6. volume": "3806",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-29": {
            "1. open": "1.27",
            "2. high": "1.27",
            "3. low": "1.24",
            "4. close": "1.24",
            "5. adjusted close": "12.4",
            "6. volume": "1240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-28": {
            "1. open": "1.18",
            "2. high": "1.27",
            "3. low": "1.18",
            "4. close": "1.27",
            "5. adjusted close": "12.7",
            "6. volume": "1300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-27": {
            "1. open": "1.29",
            "2. high": "1.29",
            "3. low": "1.23",
            "4. close": "1.235",
            "5. adjusted close": "12.35",
            "6. volume": "5460",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-26": {
            "1. open": "1.2",
            "2. high": "1.27",
            "3. low": "1.2",
            "4. close": "1.23",
            "5. adjusted close": "12.3",
            "6. volume": "2277",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-23": {
            "1. open": "1.27",
            "2. high": "1.33",
            "3. low": "1.22",
            "4. close": "1.22",
            "5. adjusted close": "12.2",
            "6. volume": "6101",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-22": {
            "1. open": "1.23",
            "2. high": "1.24",
            "3. low": "1.23",
            "4. close": "1.24",
            "5. adjusted close": "12.4",
            "6. volume": "860",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-21": {
            "1. open": "1.2",
            "2. high": "1.23",
            "3. low": "1.2",
            "4. close": "1.22",
            "5. adjusted close": "12.2",
            "6. volume": "4195",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-20": {
            "1. open": "1.25",
            "2. high": "1.27",
            "3. low": "1.2",
            "4. close": "1.23",
            "5. adjusted close": "12.3",
            "6. volume": "7210",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-19": {
            "1. open": "1.3",
            "2. high": "1.35",
            "3. low": "1.26",
            "4. close": "1.27",
            "5. adjusted close": "12.7",
            "6. volume": "6477",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-16": {
            "1. open": "1.22",
            "2. high": "1.44",
            "3. low": "1.2",
            "4. close": "1.37",
            "5. adjusted close": "13.7",
            "6. volume": "38578",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-15": {
            "1. open": "1.1",
            "2. high": "1.2",
            "3. low": "1.1",
            "4. close": "1.2",
            "5. adjusted close": "12.0",
            "6. volume": "15510",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-14": {
            "1. open": "1.07",
            "2. high": "1.16",
            "3. low": "1.06",
            "4. close": "1.1",
            "5. adjusted close": "11.0",
            "6. volume": "14119",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-13": {
            "1. open": "1.04",
            "2. high": "1.12",
            "3. low": "1.03",
            "4. close": "1.1",
            "5. adjusted close": "11.0",
            "6. volume": "13106",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-12": {
            "1. open": "1.03",
            "2. high": "1.08",
            "3. low": "1.01",
            "4. close": "1.04",
            "5. adjusted close": "10.4",
            "6. volume": "13034",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-09": {
            "1. open": "1.2",
            "2. high": "1.24",
            "3. low": "1.1",
            "4. close": "1.1",
            "5. adjusted close": "11.0",
            "6. volume": "12246",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-08": {
            "1. open": "1.21",
            "2. high": "1.21",
            "3. low": "1.11",
            "4. close": "1.17",
            "5. adjusted close": "11.7",
            "6. volume": "26692",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-07": {
            "1. open": "1.3",
            "2. high": "1.31",
            "3. low": "1.2",
            "4. close": "1.2",
            "5. adjusted close": "12.0",
            "6. volume": "8834",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-06": {
            "1. open": "1.31",
            "2. high": "1.32",
            "3. low": "1.25",
            "4. close": "1.27",
            "5. adjusted close": "12.7",
            "6. volume": "13998",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-01": {
            "1. open": "1.49",
            "2. high": "1.49",
            "3. low": "1.4",
            "4. close": "1.4",
            "5. adjusted close": "14.0",
            "6. volume": "7370",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-31": {
            "1. open": "1.45",
            "2. high": "1.48",
            "3. low": "1.4",
            "4. close": "1.44",
            "5. adjusted close": "14.4",
            "6. volume": "8689",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-30": {
            "1. open": "1.53",
            "2. high": "1.53",
            "3. low": "1.45",
            "4. close": "1.48",
            "5. adjusted close": "14.8",
            "6. volume": "9829",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-29": {
            "1. open": "1.5",
            "2. high": "1.52",
            "3. low": "1.5",
            "4. close": "1.52",
            "5. adjusted close": "15.2",
            "6. volume": "624",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-26": {
            "1. open": "1.5",
            "2. high": "1.54",
            "3. low": "1.5",
            "4. close": "1.52",
            "5. adjusted close": "15.2",
            "6. volume": "806",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-25": {
            "1. open": "1.61",
            "2. high": "1.61",
            "3. low": "1.495",
            "4. close": "1.54",
            "5. adjusted close": "15.4",
            "6. volume": "21775",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-24": {
            "1. open": "1.64",
            "2. high": "1.64",
            "3. low": "1.63",
            "4. close": "1.63",
            "5. adjusted close": "16.3",
            "6. volume": "3100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-23": {
            "1. open": "1.57",
            "2. high": "1.62",
            "3. low": "1.57",
            "4. close": "1.62",
            "5. adjusted close": "16.2",
            "6. volume": "4819",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-22": {
            "1. open": "1.52",
            "2. high": "1.56",
            "3. low": "1.52",
            "4. close": "1.54",
            "5. adjusted close": "15.4",
            "6. volume": "3242",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-19": {
            "1. open": "1.57",
            "2. high": "1.57",
            "3. low": "1.53",
            "4. close": "1.53",
            "5. adjusted close": "15.3",
            "6. volume": "1901",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-18": {
            "1. open": "1.61",
            "2. high": "1.63",
            "3. low": "1.55",
            "4. close": "1.58",
            "5. adjusted close": "15.8",
            "6. volume": "11031",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-17": {
            "1. open": "1.66",
            "2. high": "1.66",
            "3. low": "1.55",
            "4. close": "1.58",
            "5. adjusted close": "15.8",
            "6. volume": "17325",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-16": {
            "1. open": "1.68",
            "2. high": "1.71",
            "3. low": "1.65",
            "4. close": "1.7",
            "5. adjusted close": "17.0",
            "6. volume": "2766",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-15": {
            "1. open": "1.67",
            "2. high": "1.71",
            "3. low": "1.66",
            "4. close": "1.68",
            "5. adjusted close": "16.8",
            "6. volume": "3382",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-12": {
            "1. open": "1.7",
            "2. high": "1.72",
            "3. low": "1.67",
            "4. close": "1.71",
            "5. adjusted close": "17.1",
            "6. volume": "5535",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-11": {
            "1. open": "1.6",
            "2. high": "1.66",
            "3. low": "1.6",
            "4. close": "1.66",
            "5. adjusted close": "16.6",
            "6. volume": "670",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-10": {
            "1. open": "1.7",
            "2. high": "1.7",
            "3. low": "1.62",
            "4. close": "1.63",
            "5. adjusted close": "16.3",
            "6. volume": "8200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-09": {
            "1. open": "1.81",
            "2. high": "1.81",
            "3. low": "1.65",
            "4. close": "1.7",
            "5. adjusted close": "17.0",
            "6. volume": "5200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-08": {
            "1. open": "1.51",
            "2. high": "1.83",
            "3. low": "1.51",
            "4. close": "1.83",
            "5. adjusted close": "18.3",
            "6. volume": "62520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-05": {
            "1. open": "1.67",
            "2. high": "1.67",
            "3. low": "1.51",
            "4. close": "1.53",
            "5. adjusted close": "15.3",
            "6. volume": "18184",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-04": {
            "1. open": "1.55",
            "2. high": "1.66",
            "3. low": "1.55",
            "4. close": "1.64",
            "5. adjusted close": "16.4",
            "6. volume": "14040",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-03": {
            "1. open": "1.41",
            "2. high": "1.55",
            "3. low": "1.39",
            "4. close": "1.54",
            "5. adjusted close": "15.4",
            "6. volume": "24834",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-02": {
            "1. open": "1.45",
            "2. high": "1.45",
            "3. low": "1.38",
            "4. close": "1.38",
            "5. adjusted close": "13.8",
            "6. volume": "6902",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-28": {
            "1. open": "1.375",
            "2. high": "1.45",
            "3. low": "1.375",
            "4. close": "1.45",
            "5. adjusted close": "14.5",
            "6. volume": "5493",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-27": {
            "1. open": "1.38",
            "2. high": "1.41",
            "3. low": "1.38",
            "4. close": "1.4",
            "5. adjusted close": "14.0",
            "6. volume": "3429",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-26": {
            "1. open": "1.4",
            "2. high": "1.4",
            "3. low": "1.35",
            "4. close": "1.37",
            "5. adjusted close": "13.7",
            "6. volume": "3810",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-25": {
            "1. open": "1.45",
            "2. high": "1.45",
            "3. low": "1.4",
            "4. close": "1.4",
            "5. adjusted close": "14.0",
            "6. volume": "4691",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-24": {
            "1. open": "1.47",
            "2. high": "1.47",
            "3. low": "1.41",
            "4. close": "1.42",
            "5. adjusted close": "14.2",
            "6. volume": "5543",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-21": {
            "1. open": "1.46",
            "2. high": "1.48",
            "3. low": "1.4",
            "4. close": "1.48",
            "5. adjusted close": "14.8",
            "6. volume": "8239",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-20": {
            "1. open": "1.49",
            "2. high": "1.5",
            "3. low": "1.43",
            "4. close": "1.44",
            "5. adjusted close": "14.4",
            "6. volume": "8805",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-19": {
            "1. open": "1.5",
            "2. high": "1.5",
            "3. low": "1.49",
            "4. close": "1.5",
            "5. adjusted close": "15.0",
            "6. volume": "3400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-18": {
            "1. open": "1.55",
            "2. high": "1.57",
            "3. low": "1.5",
            "4. close": "1.53",
            "5. adjusted close": "15.3",
            "6. volume": "2678",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-17": {
            "1. open": "1.52",
            "2. high": "1.54",
            "3. low": "1.5",
            "4. close": "1.52",
            "5. adjusted close": "15.2",
            "6. volume": "12306",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-14": {
            "1. open": "1.51",
            "2. high": "1.55",
            "3. low": "1.51",
            "4. close": "1.52",
            "5. adjusted close": "15.2",
            "6. volume": "4423",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-13": {
            "1. open": "1.63",
            "2. high": "1.63",
            "3. low": "1.56",
            "4. close": "1.56",
            "5. adjusted close": "15.6",
            "6. volume": "4419",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-12": {
            "1. open": "1.63",
            "2. high": "1.65",
            "3. low": "1.6",
            "4. close": "1.6",
            "5. adjusted close": "16.0",
            "6. volume": "15016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-11": {
            "1. open": "1.51",
            "2. high": "1.61",
            "3. low": "1.51",
            "4. close": "1.61",
            "5. adjusted close": "16.1",
            "6. volume": "1527",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-10": {
            "1. open": "1.62",
            "2. high": "1.68",
            "3. low": "1.55",
            "4. close": "1.57",
            "5. adjusted close": "15.7",
            "6. volume": "11555",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-07": {
            "1. open": "1.58",
            "2. high": "1.62",
            "3. low": "1.58",
            "4. close": "1.62",
            "5. adjusted close": "16.2",
            "6. volume": "1355",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-06": {
            "1. open": "1.58",
            "2. high": "1.64",
            "3. low": "1.58",
            "4. close": "1.58",
            "5. adjusted close": "15.8",
            "6. volume": "12856",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-05": {
            "1. open": "1.55",
            "2. high": "1.62",
            "3. low": "1.55",
            "4. close": "1.56",
            "5. adjusted close": "15.6",
            "6. volume": "3150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-04": {
            "1. open": "1.55",
            "2. high": "1.62",
            "3. low": "1.55",
            "4. close": "1.57",
            "5. adjusted close": "15.7",
            "6. volume": "3280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-03": {
            "1. open": "1.68",
            "2. high": "1.68",
            "3. low": "1.6",
            "4. close": "1.6",
            "5. adjusted close": "16.0",
            "6. volume": "1850",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-31": {
            "1. open": "1.65",
            "2. high": "1.65",
            "3. low": "1.6",
            "4. close": "1.6",
            "5. adjusted close": "16.0",
            "6. volume": "5650",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-30": {
            "1. open": "1.66",
            "2. high": "1.66",
            "3. low": "1.66",
            "4. close": "1.66",
            "5. adjusted close": "16.6",
            "6. volume": "100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-29": {
            "1. open": "1.65",
            "2. high": "1.65",
            "3. low": "1.6",
            "4. close": "1.6",
            "5. adjusted close": "16.0",
            "6. volume": "3380",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-28": {
            "1. open": "1.7",
            "2. high": "1.72",
            "3. low": "1.65",
            "4. close": "1.66",
            "5. adjusted close": "16.6",
            "6. volume": "7239",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-27": {
            "1. open": "1.68",
            "2. high": "1.7",
            "3. low": "1.68",
            "4. close": "1.7",
            "5. adjusted close": "17.0",
            "6. volume": "294",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-24": {
            "1. open": "1.7",
            "2. high": "1.73",
            "3. low": "1.69",
            "4. close": "1.72",
            "5. adjusted close": "17.2",
            "6. volume": "14431",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-23": {
            "1. open": "1.72",
            "2. high": "1.75",
            "3. low": "1.7",
            "4. close": "1.7",
            "5. adjusted close": "17.0",
            "6. volume": "5060",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-22": {
            "1. open": "1.74",
            "2. high": "1.79",
            "3. low": "1.74",
            "4. close": "1.79",
            "5. adjusted close": "17.9",
            "6. volume": "8610",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-21": {
            "1. open": "1.7",
            "2. high": "1.75",
            "3. low": "1.6",
            "4. close": "1.7",
            "5. adjusted close": "17.0",
            "6. volume": "22317",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-17": {
            "1. open": "1.85",
            "2. high": "1.93",
            "3. low": "1.82",
            "4. close": "1.82",
            "5. adjusted close": "18.2",
            "6. volume": "3697",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-16": {
            "1. open": "1.79",
            "2. high": "1.91",
            "3. low": "1.74",
            "4. close": "1.85",
            "5. adjusted close": "18.5",
            "6. volume": "11946",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-15": {
            "1. open": "1.74",
            "2. high": "1.86",
            "3. low": "1.74",
            "4. close": "1.78",
            "5. adjusted close": "17.8",
            "6. volume": "2178",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-14": {
            "1. open": "1.79",
            "2. high": "1.82",
            "3. low": "1.78",
            "4. close": "1.8",
            "5. adjusted close": "18.0",
            "6. volume": "5787",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-13": {
            "1. open": "1.82",
            "2. high": "1.82",
            "3. low": "1.75",
            "4. close": "1.8",
            "5. adjusted close": "18.0",
            "6. volume": "8667",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-10": {
            "1. open": "1.78",
            "2. high": "1.79",
            "3. low": "1.65",
            "4. close": "1.72",
            "5. adjusted close": "17.2",
            "6. volume": "63023",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-09": {
            "1. open": "1.96",
            "2. high": "1.96",
            "3. low": "1.82",
            "4. close": "1.82",
            "5. adjusted close": "18.2",
            "6. volume": "34217",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-08": {
            "1. open": "1.9",
            "2. high": "1.9",
            "3. low": "1.8",
            "4. close": "1.82",
            "5. adjusted close": "18.2",
            "6. volume": "51594",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-07": {
            "1. open": "1.94",
            "2. high": "1.95",
            "3. low": "1.63",
            "4. close": "1.9",
            "5. adjusted close": "19.0",
            "6. volume": "76480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-06": {
            "1. open": "2.5",
            "2. high": "2.5",
            "3. low": "2.48",
            "4. close": "2.48",
            "5. adjusted close": "24.8",
            "6. volume": "3483",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-03": {
            "1. open": "2.4",
            "2. high": "2.47",
            "3. low": "2.4",
            "4. close": "2.47",
            "5. adjusted close": "24.7",
            "6. volume": "1244",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-02": {
            "1. open": "2.45",
            "2. high": "2.49",
            "3. low": "2.45",
            "4. close": "2.48",
            "5. adjusted close": "24.8",
            "6. volume": "7527",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-01": {
            "1. open": "2.5",
            "2. high": "2.5",
            "3. low": "2.45",
            "4. close": "2.47",
            "5. adjusted close": "24.7",
            "6. volume": "4032",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-30": {
            "1. open": "2.6",
            "2. high": "2.6",
            "3. low": "2.47",
            "4. close": "2.5",
            "5. adjusted close": "25.0",
            "6. volume": "2426",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-29": {
            "1. open": "2.54",
            "2. high": "2.56",
            "3. low": "2.53",
            "4. close": "2.54",
            "5. adjusted close": "25.4",
            "6. volume": "7855",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-26": {
            "1. open": "2.54",
            "2. high": "2.54",
            "3. low": "2.46",
            "4. close": "2.46",
            "5. adjusted close": "24.6",
            "6. volume": "943",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-25": {
            "1. open": "2.54",
            "2. high": "2.54",
            "3. low": "2.43",
            "4. close": "2.43",
            "5. adjusted close": "24.3",
            "6. volume": "2560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-24": {
            "1. open": "2.55",
            "2. high": "2.59",
            "3. low": "2.49",
            "4. close": "2.55",
            "5. adjusted close": "25.5",
            "6. volume": "4285",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-23": {
            "1. open": "2.38",
            "2. high": "2.56",
            "3. low": "2.38",
            "4. close": "2.56",
            "5. adjusted close": "25.6",
            "6. volume": "13470",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-22": {
            "1. open": "2.37",
            "2. high": "2.37",
            "3. low": "2.32",
            "4. close": "2.34",
            "5. adjusted close": "23.4",
            "6. volume": "1679",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-19": {
            "1. open": "2.35",
            "2. high": "2.38",
            "3. low": "2.3",
            "4. close": "2.38",
            "5. adjusted close": "23.8",
            "6. volume": "4200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-18": {
            "1. open": "2.35",
            "2. high": "2.45",
            "3. low": "2.35",
            "4. close": "2.41",
            "5. adjusted close": "24.1",
            "6. volume": "5210",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-17": {
            "1. open": "2.35",
            "2. high": "2.39",
            "3. low": "2.34",
            "4. close": "2.37",
            "5. adjusted close": "23.7",
            "6. volume": "6745",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-16": {
            "1. open": "2.31",
            "2. high": "2.34",
            "3. low": "2.3",
            "4. close": "2.32",
            "5. adjusted close": "23.2",
            "6. volume": "6354",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-15": {
            "1. open": "2.3",
            "2. high": "2.31",
            "3. low": "2.27",
            "4. close": "2.3",
            "5. adjusted close": "23.0",
            "6. volume": "2875",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-12": {
            "1. open": "2.47",
            "2. high": "2.47",
            "3. low": "2.3",
            "4. close": "2.3",
            "5. adjusted close": "23.0",
            "6. volume": "13635",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-11": {
            "1. open": "2.41",
            "2. high": "2.46",
            "3. low": "2.4",
            "4. close": "2.4",
            "5. adjusted close": "24.0",
            "6. volume": "3188",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-10": {
            "1. open": "2.36",
            "2. high": "2.4",
            "3. low": "2.31",
            "4. close": "2.33",
            "5. adjusted close": "23.3",
            "6. volume": "6222",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-09": {
            "1. open": "2.35",
            "2. high": "2.4",
            "3. low": "2.3",
            "4. close": "2.31",
            "5. adjusted close": "23.1",
            "6. volume": "9281",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-08": {
            "1. open": "2.46",
            "2. high": "2.46",
            "3. low": "2.3",
            "4. close": "2.35",
            "5. adjusted close": "23.5",
            "6. volume": "17126",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-05": {
            "1. open": "2.39",
            "2. high": "2.49",
            "3. low": "2.39",
            "4. close": "2.45",
            "5. adjusted close": "24.5",
            "6. volume": "12753",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-04": {
            "1. open": "2.48",
            "2. high": "2.52",
            "3. low": "2.4",
            "4. close": "2.4",
            "5. adjusted close": "24.0",
            "6. volume": "5380",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-03": {
            "1. open": "2.62",
            "2. high": "2.62",
            "3. low": "2.5",
            "4. close": "2.5",
            "5. adjusted close": "25.0",
            "6. volume": "24275",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-02": {
            "1. open": "2.6",
            "2. high": "2.63",
            "3. low": "2.51",
            "4. close": "2.52",
            "5. adjusted close": "25.2",
            "6. volume": "8981",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-01": {
            "1. open": "2.75",
            "2. high": "2.75",
            "3. low": "2.6",
            "4. close": "2.63",
            "5. adjusted close": "26.3",
            "6. volume": "9892",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-28": {
            "1. open": "2.72",
            "2. high": "2.75",
            "3. low": "2.7",
            "4. close": "2.7",
            "5. adjusted close": "27.0",
            "6. volume": "1925",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-27": {
            "1. open": "2.68",
            "2. high": "2.75",
            "3. low": "2.68",
            "4. close": "2.72",
            "5. adjusted close": "27.2",
            "6. volume": "1948",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-26": {
            "1. open": "2.6",
            "2. high": "2.75",
            "3. low": "2.6",
            "4. close": "2.75",
            "5. adjusted close": "27.5",
            "6. volume": "1456",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-25": {
            "1. open": "2.63",
            "2. high": "2.71",
            "3. low": "2.63",
            "4. close": "2.7",
            "5. adjusted close": "27.0",
            "6. volume": "2421",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-22": {
            "1. open": "2.67",
            "2. high": "2.71",
            "3. low": "2.65",
            "4. close": "2.71",
            "5. adjusted close": "27.1",
            "6. volume": "5078",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-21": {
            "1. open": "2.74",
            "2. high": "2.82",
            "3. low": "2.72",
            "4. close": "2.75",
            "5. adjusted close": "27.5",
            "6. volume": "6913",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-20": {
            "1. open": "2.65",
            "2. high": "2.78",
            "3. low": "2.65",
            "4. close": "2.72",
            "5. adjusted close": "27.2",
            "6. volume": "6801",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-19": {
            "1. open": "2.69",
            "2. high": "2.71",
            "3. low": "2.6",
            "4. close": "2.6",
            "5. adjusted close": "26.0",
            "6. volume": "10143",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-18": {
            "1. open": "2.86",
            "2. high": "2.86",
            "3. low": "2.71",
            "4. close": "2.73",
            "5. adjusted close": "27.3",
            "6. volume": "3953",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-15": {
            "1. open": "2.8",
            "2. high": "2.88",
            "3. low": "2.8",
            "4. close": "2.85",
            "5. adjusted close": "28.5",
            "6. volume": "1655",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-14": {
            "1. open": "2.87",
            "2. high": "2.87",
            "3. low": "2.75",
            "4. close": "2.78",
            "5. adjusted close": "27.8",
            "6. volume": "7523",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-13": {
            "1. open": "2.85",
            "2. high": "2.89",
            "3. low": "2.84",
            "4. close": "2.88",
            "5. adjusted close": "28.8",
            "6. volume": "6129",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-12": {
            "1. open": "2.88",
            "2. high": "3.0",
            "3. low": "2.88",
            "4. close": "3.0",
            "5. adjusted close": "30.0",
            "6. volume": "803",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-11": {
            "1. open": "2.85",
            "2. high": "3.03",
            "3. low": "2.85",
            "4. close": "3.0",
            "5. adjusted close": "30.0",
            "6. volume": "3394",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-08": {
            "1. open": "2.82",
            "2. high": "3.0",
            "3. low": "2.82",
            "4. close": "2.99",
            "5. adjusted close": "29.9",
            "6. volume": "1745",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-07": {
            "1. open": "3.0",
            "2. high": "3.09",
            "3. low": "2.86",
            "4. close": "2.98",
            "5. adjusted close": "29.8",
            "6. volume": "1515",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-06": {
            "1. open": "2.92",
            "2. high": "2.95",
            "3. low": "2.92",
            "4. close": "2.95",
            "5. adjusted close": "29.5",
            "6. volume": "413",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-05": {
            "1. open": "2.97",
            "2. high": "3.0",
            "3. low": "2.95",
            "4. close": "2.95",
            "5. adjusted close": "29.5",
            "6. volume": "12951",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-04": {
            "1. open": "3.07",
            "2. high": "3.13",
            "3. low": "3.03",
            "4. close": "3.05",
            "5. adjusted close": "30.5",
            "6. volume": "2317",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-01": {
            "1. open": "2.93",
            "2. high": "3.04",
            "3. low": "2.93",
            "4. close": "3.04",
            "5. adjusted close": "30.4",
            "6. volume": "3350",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-29": {
            "1. open": "2.82",
            "2. high": "2.96",
            "3. low": "2.82",
            "4. close": "2.93",
            "5. adjusted close": "29.3",
            "6. volume": "4816",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-28": {
            "1. open": "2.95",
            "2. high": "2.98",
            "3. low": "2.89",
            "4. close": "2.89",
            "5. adjusted close": "28.9",
            "6. volume": "5829",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-27": {
            "1. open": "2.6",
            "2. high": "2.95",
            "3. low": "2.6",
            "4. close": "2.95",
            "5. adjusted close": "29.5",
            "6. volume": "4800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-26": {
            "1. open": "2.76",
            "2. high": "2.86",
            "3. low": "2.68",
            "4. close": "2.68",
            "5. adjusted close": "26.8",
            "6. volume": "10909",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-23": {
            "1. open": "2.84",
            "2. high": "2.84",
            "3. low": "2.75",
            "4. close": "2.76",
            "5. adjusted close": "27.6",
            "6. volume": "11381",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-22": {
            "1. open": "2.89",
            "2. high": "2.9",
            "3. low": "2.75",
            "4. close": "2.84",
            "5. adjusted close": "28.4",
            "6. volume": "10075",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-21": {
            "1. open": "2.95",
            "2. high": "2.95",
            "3. low": "2.82",
            "4. close": "2.85",
            "5. adjusted close": "28.5",
            "6. volume": "19173",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-20": {
            "1. open": "3.0",
            "2. high": "3.04",
            "3. low": "2.92",
            "4. close": "2.95",
            "5. adjusted close": "29.5",
            "6. volume": "13652",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-16": {
            "1. open": "3.17",
            "2. high": "3.18",
            "3. low": "3.02",
            "4. close": "3.07",
            "5. adjusted close": "30.7",
            "6. volume": "16747",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-15": {
            "1. open": "3.33",
            "2. high": "3.37",
            "3. low": "3.12",
            "4. close": "3.16",
            "5. adjusted close": "31.6",
            "6. volume": "26389",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-14": {
            "1. open": "3.49",
            "2. high": "3.5",
            "3. low": "3.3",
            "4. close": "3.31",
            "5. adjusted close": "33.1",
            "6. volume": "14397",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-13": {
            "1. open": "3.63",
            "2. high": "3.63",
            "3. low": "3.49",
            "4. close": "3.51",
            "5. adjusted close": "35.1",
            "6. volume": "3312",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-12": {
            "1. open": "3.62",
            "2. high": "3.9",
            "3. low": "3.6",
            "4. close": "3.9",
            "5. adjusted close": "39.0",
            "6. volume": "3715",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-09": {
            "1. open": "3.56",
            "2. high": "3.8",
            "3. low": "3.56",
            "4. close": "3.8",
            "5. adjusted close": "38.0",
            "6. volume": "2282",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-08": {
            "1. open": "3.5",
            "2. high": "3.56",
            "3. low": "3.3",
            "4. close": "3.56",
            "5. adjusted close": "35.6",
            "6. volume": "3096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-06": {
            "1. open": "3.42",
            "2. high": "3.53",
            "3. low": "3.33",
            "4. close": "3.47",
            "5. adjusted close": "34.7",
            "6. volume": "5733",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-05": {
            "1. open": "3.6",
            "2. high": "3.6",
            "3. low": "3.46",
            "4. close": "3.46",
            "5. adjusted close": "34.6",
            "6. volume": "4392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-02": {
            "1. open": "3.66",
            "2. high": "3.66",
            "3. low": "3.6",
            "4. close": "3.6",
            "5. adjusted close": "36.0",
            "6. volume": "909",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-01": {
            "1. open": "3.63",
            "2. high": "3.66",
            "3. low": "3.6",
            "4. close": "3.6",
            "5. adjusted close": "36.0",
            "6. volume": "5328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-31": {
            "1. open": "3.62",
            "2. high": "3.67",
            "3. low": "3.6",
            "4. close": "3.62",
            "5. adjusted close": "36.2",
            "6. volume": "3750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-30": {
            "1. open": "3.8",
            "2. high": "3.8",
            "3. low": "3.6",
            "4. close": "3.61",
            "5. adjusted close": "36.1",
            "6. volume": "4493",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-29": {
            "1. open": "3.65",
            "2. high": "3.79",
            "3. low": "3.63",
            "4. close": "3.79",
            "5. adjusted close": "37.9",
            "6. volume": "4982",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-26": {
            "1. open": "3.56",
            "2. high": "3.77",
            "3. low": "3.56",
            "4. close": "3.77",
            "5. adjusted close": "37.7",
            "6. volume": "3010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-25": {
            "1. open": "3.6",
            "2. high": "3.72",
            "3. low": "3.58",
            "4. close": "3.6",
            "5. adjusted close": "36.0",
            "6. volume": "4223",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-24": {
            "1. open": "3.63",
            "2. high": "3.85",
            "3. low": "3.62",
            "4. close": "3.65",
            "5. adjusted close": "36.5",
            "6. volume": "11582",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-23": {
            "1. open": "3.75",
            "2. high": "3.75",
            "3. low": "3.63",
            "4. close": "3.63",
            "5. adjusted close": "36.3",
            "6. volume": "12639",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-22": {
            "1. open": "3.85",
            "2. high": "3.85",
            "3. low": "3.74",
            "4. close": "3.74",
            "5. adjusted close": "37.4",
            "6. volume": "1963",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-19": {
            "1. open": "3.64",
            "2. high": "3.82",
            "3. low": "3.64",
            "4. close": "3.74",
            "5. adjusted close": "37.4",
            "6. volume": "2860",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-18": {
            "1. open": "3.72",
            "2. high": "3.82",
            "3. low": "3.61",
            "4. close": "3.8",
            "5. adjusted close": "38.0",
            "6. volume": "4856",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-17": {
            "1. open": "3.81",
            "2. high": "3.83",
            "3. low": "3.69",
            "4. close": "3.71",
            "5. adjusted close": "37.1",
            "6. volume": "10451",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-16": {
            "1. open": "3.95",
            "2. high": "3.99",
            "3. low": "3.8",
            "4. close": "3.8",
            "5. adjusted close": "38.0",
            "6. volume": "17038",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-15": {
            "1. open": "3.85",
            "2. high": "3.88",
            "3. low": "3.83",
            "4. close": "3.88",
            "5. adjusted close": "38.8",
            "6. volume": "2990",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-12": {
            "1. open": "3.91",
            "2. high": "3.99",
            "3. low": "3.84",
            "4. close": "3.87",
            "5. adjusted close": "38.7",
            "6. volume": "12466",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-11": {
            "1. open": "3.94",
            "2. high": "4.01",
            "3. low": "3.92",
            "4. close": "3.99",
            "5. adjusted close": "39.9",
            "6. volume": "5371",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-10": {
            "1. open": "4.03",
            "2. high": "4.13",
            "3. low": "3.95",
            "4. close": "3.95",
            "5. adjusted close": "39.5",
            "6. volume": "3835",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-09": {
            "1. open": "4.17",
            "2. high": "4.19",
            "3. low": "4.03",
            "4. close": "4.03",
            "5. adjusted close": "40.3",
            "6. volume": "3576",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-08": {
            "1. open": "4.1",
            "2. high": "4.2",
            "3. low": "4.1",
            "4. close": "4.17",
            "5. adjusted close": "41.7",
            "6. volume": "4020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-05": {
            "1. open": "3.98",
            "2. high": "4.14",
            "3. low": "3.9",
            "4. close": "4.14",
            "5. adjusted close": "41.4",
            "6. volume": "4981",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-04": {
            "1. open": "4.0",
            "2. high": "4.11",
            "3. low": "3.98",
            "4. close": "4.11",
            "5. adjusted close": "41.1",
            "6. volume": "3884",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-03": {
            "1. open": "4.23",
            "2. high": "4.23",
            "3. low": "4.0",
            "4. close": "4.06",
            "5. adjusted close": "40.6",
            "6. volume": "2723",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-02": {
            "1. open": "4.11",
            "2. high": "4.11",
            "3. low": "4.11",
            "4. close": "4.11",
            "5. adjusted close": "41.1",
            "6. volume": "110",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-29": {
            "1. open": "4.36",
            "2. high": "4.36",
            "3. low": "4.04",
            "4. close": "4.15",
            "5. adjusted close": "41.5",
            "6. volume": "12130",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-28": {
            "1. open": "4.29",
            "2. high": "4.4",
            "3. low": "4.29",
            "4. close": "4.32",
            "5. adjusted close": "43.2",
            "6. volume": "23678",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-27": {
            "1. open": "4.35",
            "2. high": "4.43",
            "3. low": "4.29",
            "4. close": "4.3",
            "5. adjusted close": "43.0",
            "6. volume": "20425",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-22": {
            "1. open": "4.28",
            "2. high": "4.28",
            "3. low": "4.05",
            "4. close": "4.05",
            "5. adjusted close": "40.5",
            "6. volume": "4150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-21": {
            "1. open": "4.16",
            "2. high": "4.28",
            "3. low": "4.0",
            "4. close": "4.05",
            "5. adjusted close": "40.5",
            "6. volume": "6100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-20": {
            "1. open": "4.45",
            "2. high": "4.45",
            "3. low": "4.05",
            "4. close": "4.1",
            "5. adjusted close": "41.0",
            "6. volume": "5804",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-19": {
            "1. open": "4.4",
            "2. high": "4.5",
            "3. low": "4.3",
            "4. close": "4.44",
            "5. adjusted close": "44.4",
            "6. volume": "19150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-18": {
            "1. open": "4.23",
            "2. high": "4.4",
            "3. low": "4.23",
            "4. close": "4.39",
            "5. adjusted close": "43.9",
            "6. volume": "11302",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-15": {
            "1. open": "4.22",
            "2. high": "4.32",
            "3. low": "4.17",
            "4. close": "4.3",
            "5. adjusted close": "43.0",
            "6. volume": "12237",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-14": {
            "1. open": "4.27",
            "2. high": "4.35",
            "3. low": "4.15",
            "4. close": "4.23",
            "5. adjusted close": "42.3",
            "6. volume": "13269",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-13": {
            "1. open": "4.04",
            "2. high": "4.35",
            "3. low": "3.94",
            "4. close": "4.15",
            "5. adjusted close": "41.5",
            "6. volume": "9524",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-12": {
            "1. open": "3.95",
            "2. high": "3.95",
            "3. low": "3.78",
            "4. close": "3.8",
            "5. adjusted close": "38.0",
            "6. volume": "8676",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-11": {
            "1. open": "4.11",
            "2. high": "4.11",
            "3. low": "3.96",
            "4. close": "3.96",
            "5. adjusted close": "39.6",
            "6. volume": "1570",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-08": {
            "1. open": "4.2",
            "2. high": "4.2",
            "3. low": "4.2",
            "4. close": "4.2",
            "5. adjusted close": "42.0",
            "6. volume": "125",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-07": {
            "1. open": "4.08",
            "2. high": "4.08",
            "3. low": "4.07",
            "4. close": "4.08",
            "5. adjusted close": "40.8",
            "6. volume": "3399",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-06": {
            "1. open": "3.97",
            "2. high": "4.08",
            "3. low": "3.97",
            "4. close": "4.08",
            "5. adjusted close": "40.8",
            "6. volume": "1558",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-05": {
            "1. open": "4.18",
            "2. high": "4.18",
            "3. low": "4.09",
            "4. close": "4.15",
            "5. adjusted close": "41.5",
            "6. volume": "7430",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-04": {
            "1. open": "4.19",
            "2. high": "4.3",
            "3. low": "4.16",
            "4. close": "4.24",
            "5. adjusted close": "42.4",
            "6. volume": "8890",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-01": {
            "1. open": "3.93",
            "2. high": "4.13",
            "3. low": "3.93",
            "4. close": "4.12",
            "5. adjusted close": "41.2",
            "6. volume": "11945",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-30": {
            "1. open": "3.87",
            "2. high": "4.01",
            "3. low": "3.84",
            "4. close": "3.84",
            "5. adjusted close": "38.4",
            "6. volume": "6750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-29": {
            "1. open": "3.67",
            "2. high": "3.85",
            "3. low": "3.66",
            "4. close": "3.79",
            "5. adjusted close": "37.9",
            "6. volume": "4901",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-28": {
            "1. open": "3.76",
            "2. high": "3.8",
            "3. low": "3.6",
            "4. close": "3.65",
            "5. adjusted close": "36.5",
            "6. volume": "15991",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-27": {
            "1. open": "3.91",
            "2. high": "3.91",
            "3. low": "3.76",
            "4. close": "3.76",
            "5. adjusted close": "37.6",
            "6. volume": "2849",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-24": {
            "1. open": "3.85",
            "2. high": "3.86",
            "3. low": "3.79",
            "4. close": "3.79",
            "5. adjusted close": "37.9",
            "6. volume": "1023",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-23": {
            "1. open": "3.85",
            "2. high": "3.85",
            "3. low": "3.8",
            "4. close": "3.8",
            "5. adjusted close": "38.0",
            "6. volume": "774",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-22": {
            "1. open": "3.85",
            "2. high": "3.9",
            "3. low": "3.78",
            "4. close": "3.85",
            "5. adjusted close": "38.5",
            "6. volume": "5976",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-21": {
            "1. open": "3.89",
            "2. high": "3.97",
            "3. low": "3.8",
            "4. close": "3.8",
            "5. adjusted close": "38.0",
            "6. volume": "6040",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-20": {
            "1. open": "3.92",
            "2. high": "4.03",
            "3. low": "3.9",
            "4. close": "4.03",
            "5. adjusted close": "40.3",
            "6. volume": "8320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-17": {
            "1. open": "3.85",
            "2. high": "3.95",
            "3. low": "3.83",
            "4. close": "3.95",
            "5. adjusted close": "39.5",
            "6. volume": "11147",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-16": {
            "1. open": "3.97",
            "2. high": "3.97",
            "3. low": "3.86",
            "4. close": "3.93",
            "5. adjusted close": "39.3",
            "6. volume": "8424",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-15": {
            "1. open": "4.14",
            "2. high": "4.18",
            "3. low": "3.96",
            "4. close": "3.98",
            "5. adjusted close": "39.8",
            "6. volume": "10533",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-14": {
            "1. open": "4.6",
            "2. high": "4.6",
            "3. low": "3.95",
            "4. close": "4.16",
            "5. adjusted close": "41.6",
            "6. volume": "17588",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-13": {
            "1. open": "4.5",
            "2. high": "4.68",
            "3. low": "4.38",
            "4. close": "4.38",
            "5. adjusted close": "43.8",
            "6. volume": "4536",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-10": {
            "1. open": "4.65",
            "2. high": "4.65",
            "3. low": "4.46",
            "4. close": "4.62",
            "5. adjusted close": "46.2",
            "6. volume": "4306",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-09": {
            "1. open": "4.45",
            "2. high": "4.75",
            "3. low": "4.45",
            "4. close": "4.65",
            "5. adjusted close": "46.5",
            "6. volume": "23630",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-08": {
            "1. open": "4.3",
            "2. high": "4.4",
            "3. low": "4.22",
            "4. close": "4.4",
            "5. adjusted close": "44.0",
            "6. volume": "7185",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-07": {
            "1. open": "4.26",
            "2. high": "4.49",
            "3. low": "4.26",
            "4. close": "4.48",
            "5. adjusted close": "44.8",
            "6. volume": "2500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-06": {
            "1. open": "4.5",
            "2. high": "4.5",
            "3. low": "4.1",
            "4. close": "4.4",
            "5. adjusted close": "44.0",
            "6. volume": "12057",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-03": {
            "1. open": "4.04",
            "2. high": "4.3",
            "3. low": "4.04",
            "4. close": "4.14",
            "5. adjusted close": "41.4",
            "6. volume": "7781",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-02": {
            "1. open": "3.75",
            "2. high": "4.04",
            "3. low": "3.75",
            "4. close": "4.04",
            "5. adjusted close": "40.4",
            "6. volume": "4145",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-01": {
            "1. open": "3.9",
            "2. high": "3.9",
            "3. low": "3.76",
            "4. close": "3.89",
            "5. adjusted close": "38.9",
            "6. volume": "1763",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-31": {
            "1. open": "3.86",
            "2. high": "3.93",
            "3. low": "3.86",
            "4. close": "3.93",
            "5. adjusted close": "39.3",
            "6. volume": "731",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-30": {
            "1. open": "3.69",
            "2. high": "3.73",
            "3. low": "3.69",
            "4. close": "3.73",
            "5. adjusted close": "37.3",
            "6. volume": "626",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-27": {
            "1. open": "3.87",
            "2. high": "3.87",
            "3. low": "3.71",
            "4. close": "3.71",
            "5. adjusted close": "37.1",
            "6. volume": "2567",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-26": {
            "1. open": "4.0",
            "2. high": "4.0",
            "3. low": "3.75",
            "4. close": "3.84",
            "5. adjusted close": "38.4",
            "6. volume": "1472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-25": {
            "1. open": "3.81",
            "2. high": "3.95",
            "3. low": "3.81",
            "4. close": "3.83",
            "5. adjusted close": "38.3",
            "6. volume": "7249",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-24": {
            "1. open": "4.0",
            "2. high": "4.02",
            "3. low": "3.96",
            "4. close": "3.96",
            "5. adjusted close": "39.6",
            "6. volume": "1100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-23": {
            "1. open": "3.92",
            "2. high": "4.03",
            "3. low": "3.9",
            "4. close": "4.03",
            "5. adjusted close": "40.3",
            "6. volume": "3415",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-20": {
            "1. open": "4.25",
            "2. high": "4.25",
            "3. low": "3.91",
            "4. close": "3.91",
            "5. adjusted close": "39.1",
            "6. volume": "9292",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-19": {
            "1. open": "4.16",
            "2. high": "4.16",
            "3. low": "4.12",
            "4. close": "4.12",
            "5. adjusted close": "41.2",
            "6. volume": "2587",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-18": {
            "1. open": "4.4",
            "2. high": "4.4",
            "3. low": "4.18",
            "4. close": "4.25",
            "5. adjusted close": "42.5",
            "6. volume": "1953",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-17": {
            "1. open": "4.35",
            "2. high": "4.43",
            "3. low": "4.35",
            "4. close": "4.43",
            "5. adjusted close": "44.3",
            "6. volume": "1873",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-16": {
            "1. open": "4.4",
            "2. high": "4.4",
            "3. low": "4.25",
            "4. close": "4.3",
            "5. adjusted close": "43.0",
            "6. volume": "2487",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-13": {
            "1. open": "4.22",
            "2. high": "4.25",
            "3. low": "4.16",
            "4. close": "4.16",
            "5. adjusted close": "41.6",
            "6. volume": "2500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-12": {
            "1. open": "4.45",
            "2. high": "4.45",
            "3. low": "4.33",
            "4. close": "4.33",
            "5. adjusted close": "43.3",
            "6. volume": "448",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-11": {
            "1. open": "4.57",
            "2. high": "4.57",
            "3. low": "4.36",
            "4. close": "4.39",
            "5. adjusted close": "43.9",
            "6. volume": "3700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-10": {
            "1. open": "4.3",
            "2. high": "4.63",
            "3. low": "4.2",
            "4. close": "4.44",
            "5. adjusted close": "44.4",
            "6. volume": "7351",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-06": {
            "1. open": "4.09",
            "2. high": "4.48",
            "3. low": "4.09",
            "4. close": "4.34",
            "5. adjusted close": "43.4",
            "6. volume": "8390",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-05": {
            "1. open": "4.25",
            "2. high": "4.25",
            "3. low": "4.11",
            "4. close": "4.18",
            "5. adjusted close": "41.8",
            "6. volume": "1024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-04": {
            "1. open": "4.15",
            "2. high": "4.34",
            "3. low": "4.15",
            "4. close": "4.26",
            "5. adjusted close": "42.6",
            "6. volume": "2652",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-03": {
            "1. open": "4.39",
            "2. high": "4.39",
            "3. low": "4.04",
            "4. close": "4.13",
            "5. adjusted close": "41.3",
            "6. volume": "3601",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-02": {
            "1. open": "4.21",
            "2. high": "4.21",
            "3. low": "4.1",
            "4. close": "4.13",
            "5. adjusted close": "41.3",
            "6. volume": "8471",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-29": {
            "1. open": "4.3",
            "2. high": "4.31",
            "3. low": "4.28",
            "4. close": "4.31",
            "5. adjusted close": "43.1",
            "6. volume": "1566",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-28": {
            "1. open": "4.4",
            "2. high": "4.78",
            "3. low": "4.2",
            "4. close": "4.2",
            "5. adjusted close": "42.0",
            "6. volume": "10794",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-27": {
            "1. open": "3.9",
            "2. high": "4.24",
            "3. low": "3.9",
            "4. close": "4.23",
            "5. adjusted close": "42.3",
            "6. volume": "8709",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-26": {
            "1. open": "4.3",
            "2. high": "4.3",
            "3. low": "3.85",
            "4. close": "3.95",
            "5. adjusted close": "39.5",
            "6. volume": "18229",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-25": {
            "1. open": "4.27",
            "2. high": "4.43",
            "3. low": "4.27",
            "4. close": "4.27",
            "5. adjusted close": "42.7",
            "6. volume": "671",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-22": {
            "1. open": "4.36",
            "2. high": "4.54",
            "3. low": "4.15",
            "4. close": "4.54",
            "5. adjusted close": "45.4",
            "6. volume": "5400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-21": {
            "1. open": "4.4",
            "2. high": "4.4",
            "3. low": "4.15",
            "4. close": "4.38",
            "5. adjusted close": "43.8",
            "6. volume": "7004",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-20": {
            "1. open": "4.35",
            "2. high": "4.48",
            "3. low": "4.35",
            "4. close": "4.47",
            "5. adjusted close": "44.7",
            "6. volume": "8051",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-19": {
            "1. open": "4.5",
            "2. high": "4.5",
            "3. low": "4.3",
            "4. close": "4.38",
            "5. adjusted close": "43.8",
            "6. volume": "10912",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-18": {
            "1. open": "4.68",
            "2. high": "4.8",
            "3. low": "4.55",
            "4. close": "4.55",
            "5. adjusted close": "45.5",
            "6. volume": "11802",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-15": {
            "1. open": "5.02",
            "2. high": "5.02",
            "3. low": "4.78",
            "4. close": "4.78",
            "5. adjusted close": "47.8",
            "6. volume": "5314",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-14": {
            "1. open": "4.99",
            "2. high": "5.09",
            "3. low": "4.97",
            "4. close": "5.09",
            "5. adjusted close": "50.9",
            "6. volume": "707",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-13": {
            "1. open": "5.1",
            "2. high": "5.13",
            "3. low": "4.85",
            "4. close": "4.85",
            "5. adjusted close": "48.5",
            "6. volume": "2563",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-12": {
            "1. open": "5.0",
            "2. high": "5.15",
            "3. low": "4.99",
            "4. close": "5.15",
            "5. adjusted close": "51.5",
            "6. volume": "14956",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-11": {
            "1. open": "4.74",
            "2. high": "5.0",
            "3. low": "4.74",
            "4. close": "5.0",
            "5. adjusted close": "50.0",
            "6. volume": "5914",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-08": {
            "1. open": "4.58",
            "2. high": "4.85",
            "3. low": "4.58",
            "4. close": "4.85",
            "5. adjusted close": "48.5",
            "6. volume": "1002",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-07": {
            "1. open": "4.99",
            "2. high": "4.99",
            "3. low": "4.84",
            "4. close": "4.84",
            "5. adjusted close": "48.4",
            "6. volume": "500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-06": {
            "1. open": "4.9",
            "2. high": "5.0",
            "3. low": "4.9",
            "4. close": "5.0",
            "5. adjusted close": "50.0",
            "6. volume": "2250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-05": {
            "1. open": "4.94",
            "2. high": "4.94",
            "3. low": "4.55",
            "4. close": "4.89",
            "5. adjusted close": "48.9",
            "6. volume": "3446",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-01": {
            "1. open": "5.05",
            "2. high": "5.05",
            "3. low": "4.83",
            "4. close": "4.95",
            "5. adjusted close": "49.5",
            "6. volume": "3563",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-31": {
            "1. open": "5.0",
            "2. high": "5.28",
            "3. low": "4.94",
            "4. close": "4.96",
            "5. adjusted close": "49.6",
            "6. volume": "10384",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-30": {
            "1. open": "4.7",
            "2. high": "4.98",
            "3. low": "4.7",
            "4. close": "4.92",
            "5. adjusted close": "49.2",
            "6. volume": "4010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-29": {
            "1. open": "4.66",
            "2. high": "4.92",
            "3. low": "4.66",
            "4. close": "4.85",
            "5. adjusted close": "48.5",
            "6. volume": "2714",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-28": {
            "1. open": "4.6",
            "2. high": "4.78",
            "3. low": "4.6",
            "4. close": "4.73",
            "5. adjusted close": "47.3",
            "6. volume": "1563",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-25": {
            "1. open": "4.72",
            "2. high": "4.8",
            "3. low": "4.67",
            "4. close": "4.8",
            "5. adjusted close": "48.0",
            "6. volume": "3875",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-24": {
            "1. open": "4.92",
            "2. high": "5.0",
            "3. low": "4.68",
            "4. close": "4.7",
            "5. adjusted close": "47.0",
            "6. volume": "10272",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-23": {
            "1. open": "4.75",
            "2. high": "5.0",
            "3. low": "4.71",
            "4. close": "4.92",
            "5. adjusted close": "49.2",
            "6. volume": "12003",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-22": {
            "1. open": "4.82",
            "2. high": "4.84",
            "3. low": "4.76",
            "4. close": "4.76",
            "5. adjusted close": "47.6",
            "6. volume": "2354",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-21": {
            "1. open": "4.81",
            "2. high": "4.9",
            "3. low": "4.74",
            "4. close": "4.83",
            "5. adjusted close": "48.3",
            "6. volume": "7206",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-18": {
            "1. open": "4.75",
            "2. high": "5.0",
            "3. low": "4.68",
            "4. close": "4.98",
            "5. adjusted close": "49.8",
            "6. volume": "18024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-17": {
            "1. open": "5.19",
            "2. high": "5.19",
            "3. low": "4.85",
            "4. close": "4.92",
            "5. adjusted close": "49.2",
            "6. volume": "21455",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-16": {
            "1. open": "5.35",
            "2. high": "5.35",
            "3. low": "5.14",
            "4. close": "5.24",
            "5. adjusted close": "52.4",
            "6. volume": "7393",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-15": {
            "1. open": "5.68",
            "2. high": "5.68",
            "3. low": "5.24",
            "4. close": "5.34",
            "5. adjusted close": "53.4",
            "6. volume": "10493",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-14": {
            "1. open": "5.6",
            "2. high": "5.86",
            "3. low": "5.43",
            "4. close": "5.64",
            "5. adjusted close": "56.4",
            "6. volume": "34817",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-11": {
            "1. open": "5.31",
            "2. high": "5.4",
            "3. low": "5.14",
            "4. close": "5.36",
            "5. adjusted close": "53.6",
            "6. volume": "15122",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-10": {
            "1. open": "5.04",
            "2. high": "5.5",
            "3. low": "5.04",
            "4. close": "5.17",
            "5. adjusted close": "51.7",
            "6. volume": "6388",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-09": {
            "1. open": "4.93",
            "2. high": "5.49",
            "3. low": "4.81",
            "4. close": "5.04",
            "5. adjusted close": "50.4",
            "6. volume": "18626",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-08": {
            "1. open": "5.2",
            "2. high": "5.2",
            "3. low": "4.83",
            "4. close": "4.84",
            "5. adjusted close": "48.4",
            "6. volume": "24203",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-04": {
            "1. open": "5.45",
            "2. high": "5.5",
            "3. low": "5.35",
            "4. close": "5.36",
            "5. adjusted close": "53.6",
            "6. volume": "7927",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-03": {
            "1. open": "5.41",
            "2. high": "5.6",
            "3. low": "5.34",
            "4. close": "5.4",
            "5. adjusted close": "54.0",
            "6. volume": "8935",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-02": {
            "1. open": "5.76",
            "2. high": "5.89",
            "3. low": "5.39",
            "4. close": "5.45",
            "5. adjusted close": "54.5",
            "6. volume": "24201",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-01": {
            "1. open": "6.18",
            "2. high": "6.18",
            "3. low": "5.81",
            "4. close": "5.9",
            "5. adjusted close": "59.0",
            "6. volume": "13187",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-31": {
            "1. open": "5.65",
            "2. high": "6.09",
            "3. low": "5.62",
            "4. close": "6.04",
            "5. adjusted close": "60.4",
            "6. volume": "50898",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-28": {
            "1. open": "5.42",
            "2. high": "5.65",
            "3. low": "5.39",
            "4. close": "5.57",
            "5. adjusted close": "55.7",
            "6. volume": "11438",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-27": {
            "1. open": "5.71",
            "2. high": "5.71",
            "3. low": "5.35",
            "4. close": "5.4",
            "5. adjusted close": "54.0",
            "6. volume": "5819",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-26": {
            "1. open": "5.1",
            "2. high": "5.68",
            "3. low": "5.0",
            "4. close": "5.55",
            "5. adjusted close": "55.5",
            "6. volume": "23096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-25": {
            "1. open": "5.5",
            "2. high": "5.8",
            "3. low": "5.13",
            "4. close": "5.22",
            "5. adjusted close": "52.2",
            "6. volume": "21129",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-24": {
            "1. open": "5.79",
            "2. high": "5.87",
            "3. low": "5.4",
            "4. close": "5.54",
            "5. adjusted close": "55.4",
            "6. volume": "46743",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-21": {
            "1. open": "6.6",
            "2. high": "7.0",
            "3. low": "5.71",
            "4. close": "5.89",
            "5. adjusted close": "58.9",
            "6. volume": "195187",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-06": {
            "1. open": "3.66",
            "2. high": "3.75",
            "3. low": "3.66",
            "4. close": "3.7",
            "5. adjusted close": "37.0",
            "6. volume": "8979",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-05": {
            "1. open": "3.55",
            "2. high": "3.69",
            "3. low": "3.49",
            "4. close": "3.69",
            "5. adjusted close": "36.9",
            "6. volume": "4686",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-04": {
            "1. open": "3.55",
            "2. high": "3.6",
            "3. low": "3.54",
            "4. close": "3.55",
            "5. adjusted close": "35.5",
            "6. volume": "4031",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-30": {
            "1. open": "3.61",
            "2. high": "3.61",
            "3. low": "3.43",
            "4. close": "3.46",
            "5. adjusted close": "34.6",
            "6. volume": "5528",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-29": {
            "1. open": "3.65",
            "2. high": "3.7",
            "3. low": "3.62",
            "4. close": "3.62",
            "5. adjusted close": "36.2",
            "6. volume": "3994",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-28": {
            "1. open": "3.48",
            "2. high": "3.62",
            "3. low": "3.47",
            "4. close": "3.62",
            "5. adjusted close": "36.2",
            "6. volume": "5973",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-27": {
            "1. open": "3.4",
            "2. high": "3.59",
            "3. low": "3.27",
            "4. close": "3.59",
            "5. adjusted close": "35.9",
            "6. volume": "10000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-26": {
            "1. open": "3.4",
            "2. high": "3.5",
            "3. low": "3.35",
            "4. close": "3.41",
            "5. adjusted close": "34.1",
            "6. volume": "5723",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-23": {
            "1. open": "3.47",
            "2. high": "3.47",
            "3. low": "3.38",
            "4. close": "3.43",
            "5. adjusted close": "34.3",
            "6. volume": "4266",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-22": {
            "1. open": "3.46",
            "2. high": "3.5",
            "3. low": "3.46",
            "4. close": "3.49",
            "5. adjusted close": "34.9",
            "6. volume": "3664",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-21": {
            "1. open": "3.57",
            "2. high": "3.6",
            "3. low": "3.5",
            "4. close": "3.5",
            "5. adjusted close": "35.0",
            "6. volume": "10102",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-20": {
            "1. open": "3.6",
            "2. high": "3.73",
            "3. low": "3.49",
            "4. close": "3.62",
            "5. adjusted close": "36.2",
            "6. volume": "7195",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-19": {
            "1. open": "3.75",
            "2. high": "3.75",
            "3. low": "3.62",
            "4. close": "3.62",
            "5. adjusted close": "36.2",
            "6. volume": "325",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-16": {
            "1. open": "3.67",
            "2. high": "3.7",
            "3. low": "3.65",
            "4. close": "3.65",
            "5. adjusted close": "36.5",
            "6. volume": "7820",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-15": {
            "1. open": "3.67",
            "2. high": "3.73",
            "3. low": "3.66",
            "4. close": "3.66",
            "5. adjusted close": "36.6",
            "6. volume": "5575",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-14": {
            "1. open": "3.69",
            "2. high": "3.7",
            "3. low": "3.63",
            "4. close": "3.67",
            "5. adjusted close": "36.7",
            "6. volume": "5358",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-13": {
            "1. open": "3.52",
            "2. high": "3.7",
            "3. low": "3.51",
            "4. close": "3.65",
            "5. adjusted close": "36.5",
            "6. volume": "17930",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-12": {
            "1. open": "3.35",
            "2. high": "3.52",
            "3. low": "3.35",
            "4. close": "3.51",
            "5. adjusted close": "35.1",
            "6. volume": "6835",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-09": {
            "1. open": "3.43",
            "2. high": "3.56",
            "3. low": "3.3",
            "4. close": "3.35",
            "5. adjusted close": "33.5",
            "6. volume": "31583",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-08": {
            "1. open": "3.42",
            "2. high": "3.43",
            "3. low": "3.25",
            "4. close": "3.43",
            "5. adjusted close": "34.3",
            "6. volume": "6395",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-07": {
            "1. open": "3.23",
            "2. high": "3.5",
            "3. low": "3.23",
            "4. close": "3.28",
            "5. adjusted close": "32.8",
            "6. volume": "7155",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-06": {
            "1. open": "3.35",
            "2. high": "3.5",
            "3. low": "3.35",
            "4. close": "3.43",
            "5. adjusted close": "34.3",
            "6. volume": "9330",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-05": {
            "1. open": "3.35",
            "2. high": "3.38",
            "3. low": "3.34",
            "4. close": "3.34",
            "5. adjusted close": "33.4",
            "6. volume": "880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-02": {
            "1. open": "3.34",
            "2. high": "3.49",
            "3. low": "3.25",
            "4. close": "3.39",
            "5. adjusted close": "33.9",
            "6. volume": "16635",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-01": {
            "1. open": "3.33",
            "2. high": "3.46",
            "3. low": "3.26",
            "4. close": "3.38",
            "5. adjusted close": "33.8",
            "6. volume": "13139",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-31": {
            "1. open": "3.35",
            "2. high": "3.35",
            "3. low": "2.79",
            "4. close": "3.15",
            "5. adjusted close": "31.5",
            "6. volume": "63104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-30": {
            "1. open": "3.52",
            "2. high": "3.73",
            "3. low": "3.35",
            "4. close": "3.4",
            "5. adjusted close": "34.0",
            "6. volume": "22124",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-29": {
            "1. open": "3.8",
            "2. high": "3.8",
            "3. low": "3.46",
            "4. close": "3.65",
            "5. adjusted close": "36.5",
            "6. volume": "2571",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-26": {
            "1. open": "3.76",
            "2. high": "3.76",
            "3. low": "3.47",
            "4. close": "3.48",
            "5. adjusted close": "34.8",
            "6. volume": "8582",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-25": {
            "1. open": "3.64",
            "2. high": "3.66",
            "3. low": "3.59",
            "4. close": "3.59",
            "5. adjusted close": "35.9",
            "6. volume": "7275",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-24": {
            "1. open": "3.65",
            "2. high": "3.65",
            "3. low": "3.56",
            "4. close": "3.63",
            "5. adjusted close": "36.3",
            "6. volume": "4623",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-23": {
            "1. open": "3.65",
            "2. high": "3.79",
            "3. low": "3.65",
            "4. close": "3.69",
            "5. adjusted close": "36.9",
            "6. volume": "4349",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-19": {
            "1. open": "3.68",
            "2. high": "3.74",
            "3. low": "3.61",
            "4. close": "3.61",
            "5. adjusted close": "36.1",
            "6. volume": "4715",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-18": {
            "1. open": "3.88",
            "2. high": "3.88",
            "3. low": "3.66",
            "4. close": "3.74",
            "5. adjusted close": "37.4",
            "6. volume": "5844",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-17": {
            "1. open": "3.41",
            "2. high": "3.69",
            "3. low": "3.41",
            "4. close": "3.69",
            "5. adjusted close": "36.9",
            "6. volume": "2200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-16": {
            "1. open": "3.75",
            "2. high": "3.75",
            "3. low": "3.55",
            "4. close": "3.62",
            "5. adjusted close": "36.2",
            "6. volume": "5697",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-15": {
            "1. open": "3.66",
            "2. high": "3.78",
            "3. low": "3.63",
            "4. close": "3.76",
            "5. adjusted close": "37.6",
            "6. volume": "3821",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-12": {
            "1. open": "3.84",
            "2. high": "3.85",
            "3. low": "3.7",
            "4. close": "3.7",
            "5. adjusted close": "37.0",
            "6. volume": "2950",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-11": {
            "1. open": "3.73",
            "2. high": "3.85",
            "3. low": "3.7",
            "4. close": "3.85",
            "5. adjusted close": "38.5",
            "6. volume": "4068",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-10": {
            "1. open": "3.68",
            "2. high": "3.88",
            "3. low": "3.68",
            "4. close": "3.73",
            "5. adjusted close": "37.3",
            "6. volume": "10702",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-09": {
            "1. open": "3.64",
            "2. high": "3.81",
            "3. low": "3.64",
            "4. close": "3.8",
            "5. adjusted close": "38.0",
            "6. volume": "6240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-08": {
            "1. open": "3.56",
            "2. high": "3.66",
            "3. low": "3.51",
            "4. close": "3.63",
            "5. adjusted close": "36.3",
            "6. volume": "3600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-05": {
            "1. open": "3.5",
            "2. high": "3.67",
            "3. low": "3.5",
            "4. close": "3.62",
            "5. adjusted close": "36.2",
            "6. volume": "7276",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-04": {
            "1. open": "3.6",
            "2. high": "3.62",
            "3. low": "3.43",
            "4. close": "3.55",
            "5. adjusted close": "35.5",
            "6. volume": "12166",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-03": {
            "1. open": "3.61",
            "2. high": "3.8",
            "3. low": "3.61",
            "4. close": "3.75",
            "5. adjusted close": "37.5",
            "6. volume": "2200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-02": {
            "1. open": "3.73",
            "2. high": "3.75",
            "3. low": "3.55",
            "4. close": "3.7",
            "5. adjusted close": "37.0",
            "6. volume": "10856",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-01": {
            "1. open": "3.81",
            "2. high": "3.81",
            "3. low": "3.6",
            "4. close": "3.73",
            "5. adjusted close": "37.3",
            "6. volume": "10942",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-28": {
            "1. open": "3.96",
            "2. high": "3.96",
            "3. low": "3.8",
            "4. close": "3.82",
            "5. adjusted close": "38.2",
            "6. volume": "9625",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-27": {
            "1. open": "3.67",
            "2. high": "4.0",
            "3. low": "3.63",
            "4. close": "3.86",
            "5. adjusted close": "38.6",
            "6. volume": "30749",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-26": {
            "1. open": "3.55",
            "2. high": "3.63",
            "3. low": "3.52",
            "4. close": "3.53",
            "5. adjusted close": "35.3",
            "6. volume": "11882",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-25": {
            "1. open": "3.5",
            "2. high": "3.5",
            "3. low": "3.41",
            "4. close": "3.41",
            "5. adjusted close": "34.1",
            "6. volume": "6909",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-24": {
            "1. open": "3.58",
            "2. high": "3.58",
            "3. low": "3.47",
            "4. close": "3.5",
            "5. adjusted close": "35.0",
            "6. volume": "12598",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-21": {
            "1. open": "3.35",
            "2. high": "3.68",
            "3. low": "3.35",
            "4. close": "3.66",
            "5. adjusted close": "36.6",
            "6. volume": "24354",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-20": {
            "1. open": "3.6",
            "2. high": "3.6",
            "3. low": "3.39",
            "4. close": "3.4",
            "5. adjusted close": "34.0",
            "6. volume": "11599",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-19": {
            "1. open": "3.55",
            "2. high": "3.62",
            "3. low": "3.5",
            "4. close": "3.62",
            "5. adjusted close": "36.2",
            "6. volume": "11561",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-18": {
            "1. open": "4.0",
            "2. high": "4.03",
            "3. low": "3.6",
            "4. close": "3.69",
            "5. adjusted close": "36.9",
            "6. volume": "26133",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-17": {
            "1. open": "4.04",
            "2. high": "4.04",
            "3. low": "3.87",
            "4. close": "3.93",
            "5. adjusted close": "39.3",
            "6. volume": "15413",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-14": {
            "1. open": "3.75",
            "2. high": "4.05",
            "3. low": "3.7",
            "4. close": "3.83",
            "5. adjusted close": "38.3",
            "6. volume": "65978",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-13": {
            "1. open": "3.21",
            "2. high": "3.83",
            "3. low": "3.21",
            "4. close": "3.72",
            "5. adjusted close": "37.2",
            "6. volume": "122928",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-12": {
            "1. open": "3.07",
            "2. high": "3.07",
            "3. low": "3.0",
            "4. close": "3.0",
            "5. adjusted close": "30.0",
            "6. volume": "10370",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-11": {
            "1. open": "3.3",
            "2. high": "3.41",
            "3. low": "3.07",
            "4. close": "3.07",
            "5. adjusted close": "30.7",
            "6. volume": "22407",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-10": {
            "1. open": "3.18",
            "2. high": "3.33",
            "3. low": "3.07",
            "4. close": "3.25",
            "5. adjusted close": "32.5",
            "6. volume": "14046",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-05": {
            "1. open": "2.94",
            "2. high": "2.97",
            "3. low": "2.81",
            "4. close": "2.82",
            "5. adjusted close": "28.2",
            "6. volume": "11556",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-04": {
            "1. open": "3.03",
            "2. high": "3.06",
            "3. low": "2.92",
            "4. close": "2.95",
            "5. adjusted close": "29.5",
            "6. volume": "9911",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-03": {
            "1. open": "3.15",
            "2. high": "3.21",
            "3. low": "2.97",
            "4. close": "3.04",
            "5. adjusted close": "30.4",
            "6. volume": "9255",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-31": {
            "1. open": "2.98",
            "2. high": "3.18",
            "3. low": "2.95",
            "4. close": "3.13",
            "5. adjusted close": "31.3",
            "6. volume": "26570",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-30": {
            "1. open": "2.84",
            "2. high": "3.01",
            "3. low": "2.83",
            "4. close": "3.0",
            "5. adjusted close": "30.0",
            "6. volume": "18535",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-29": {
            "1. open": "2.97",
            "2. high": "2.97",
            "3. low": "2.78",
            "4. close": "2.78",
            "5. adjusted close": "27.8",
            "6. volume": "22007",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-28": {
            "1. open": "3.16",
            "2. high": "3.16",
            "3. low": "2.81",
            "4. close": "2.81",
            "5. adjusted close": "28.1",
            "6. volume": "13930",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-27": {
            "1. open": "2.89",
            "2. high": "2.93",
            "3. low": "2.81",
            "4. close": "2.93",
            "5. adjusted close": "29.3",
            "6. volume": "13753",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-24": {
            "1. open": "2.85",
            "2. high": "2.88",
            "3. low": "2.81",
            "4. close": "2.88",
            "5. adjusted close": "28.8",
            "6. volume": "5656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-23": {
            "1. open": "3.02",
            "2. high": "3.02",
            "3. low": "2.81",
            "4. close": "2.81",
            "5. adjusted close": "28.1",
            "6. volume": "25103",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-22": {
            "1. open": "3.05",
            "2. high": "3.09",
            "3. low": "2.91",
            "4. close": "3.01",
            "5. adjusted close": "30.1",
            "6. volume": "14513",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-21": {
            "1. open": "3.0",
            "2. high": "3.02",
            "3. low": "2.92",
            "4. close": "2.98",
            "5. adjusted close": "29.8",
            "6. volume": "12425",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-20": {
            "1. open": "3.07",
            "2. high": "3.07",
            "3. low": "2.92",
            "4. close": "2.92",
            "5. adjusted close": "29.2",
            "6. volume": "11922",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-17": {
            "1. open": "3.02",
            "2. high": "3.07",
            "3. low": "2.88",
            "4. close": "3.07",
            "5. adjusted close": "30.7",
            "6. volume": "25880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-16": {
            "1. open": "3.01",
            "2. high": "3.08",
            "3. low": "2.96",
            "4. close": "2.99",
            "5. adjusted close": "29.9",
            "6. volume": "18836",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-15": {
            "1. open": "3.0",
            "2. high": "3.05",
            "3. low": "3.0",
            "4. close": "3.05",
            "5. adjusted close": "30.5",
            "6. volume": "13554",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-14": {
            "1. open": "3.0",
            "2. high": "3.17",
            "3. low": "2.97",
            "4. close": "3.0",
            "5. adjusted close": "30.0",
            "6. volume": "11256",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-13": {
            "1. open": "3.05",
            "2. high": "3.3",
            "3. low": "3.0",
            "4. close": "3.08",
            "5. adjusted close": "30.8",
            "6. volume": "16896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-10": {
            "1. open": "3.3",
            "2. high": "3.35",
            "3. low": "3.05",
            "4. close": "3.09",
            "5. adjusted close": "30.9",
            "6. volume": "20452",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-09": {
            "1. open": "3.35",
            "2. high": "3.44",
            "3. low": "3.27",
            "4. close": "3.29",
            "5. adjusted close": "32.9",
            "6. volume": "11851",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-08": {
            "1. open": "3.21",
            "2. high": "3.4",
            "3. low": "3.21",
            "4. close": "3.32",
            "5. adjusted close": "33.2",
            "6. volume": "4070",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-07": {
            "1. open": "3.2",
            "2. high": "3.25",
            "3. low": "3.07",
            "4. close": "3.16",
            "5. adjusted close": "31.6",
            "6. volume": "15197",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-06": {
            "1. open": "3.23",
            "2. high": "3.5",
            "3. low": "3.23",
            "4. close": "3.25",
            "5. adjusted close": "32.5",
            "6. volume": "7369",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-03": {
            "1. open": "3.06",
            "2. high": "3.35",
            "3. low": "3.06",
            "4. close": "3.25",
            "5. adjusted close": "32.5",
            "6. volume": "18174",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-02": {
            "1. open": "2.98",
            "2. high": "3.1",
            "3. low": "2.95",
            "4. close": "3.05",
            "5. adjusted close": "30.5",
            "6. volume": "11527",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-01": {
            "1. open": "3.33",
            "2. high": "3.33",
            "3. low": "2.96",
            "4. close": "3.08",
            "5. adjusted close": "30.8",
            "6. volume": "23336",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-28": {
            "1. open": "3.37",
            "2. high": "3.48",
            "3. low": "3.13",
            "4. close": "3.16",
            "5. adjusted close": "31.6",
            "6. volume": "36414",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-27": {
            "1. open": "3.55",
            "2. high": "3.55",
            "3. low": "3.3",
            "4. close": "3.41",
            "5. adjusted close": "34.1",
            "6. volume": "16842",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-24": {
            "1. open": "3.68",
            "2. high": "3.68",
            "3. low": "3.39",
            "4. close": "3.5",
            "5. adjusted close": "35.0",
            "6. volume": "19072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-23": {
            "1. open": "3.76",
            "2. high": "3.78",
            "3. low": "3.6",
            "4. close": "3.66",
            "5. adjusted close": "36.6",
            "6. volume": "21202",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-22": {
            "1. open": "3.72",
            "2. high": "3.74",
            "3. low": "3.55",
            "4. close": "3.74",
            "5. adjusted close": "37.4",
            "6. volume": "5480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-21": {
            "1. open": "4.0",
            "2. high": "4.0",
            "3. low": "3.6",
            "4. close": "3.62",
            "5. adjusted close": "36.2",
            "6. volume": "16795",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-17": {
            "1. open": "3.91",
            "2. high": "3.91",
            "3. low": "3.67",
            "4. close": "3.87",
            "5. adjusted close": "38.7",
            "6. volume": "19939",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-16": {
            "1. open": "4.05",
            "2. high": "4.17",
            "3. low": "3.88",
            "4. close": "3.88",
            "5. adjusted close": "38.8",
            "6. volume": "23284",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-15": {
            "1. open": "3.91",
            "2. high": "4.2",
            "3. low": "3.89",
            "4. close": "4.08",
            "5. adjusted close": "40.8",
            "6. volume": "19271",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-14": {
            "1. open": "4.42",
            "2. high": "4.42",
            "3. low": "3.8",
            "4. close": "3.8",
            "5. adjusted close": "38.0",
            "6. volume": "114578",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-13": {
            "1. open": "3.94",
            "2. high": "4.2",
            "3. low": "3.8",
            "4. close": "4.13",
            "5. adjusted close": "41.3",
            "6. volume": "22824",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-10": {
            "1. open": "4.2",
            "2. high": "4.2",
            "3. low": "3.72",
            "4. close": "3.96",
            "5. adjusted close": "39.6",
            "6. volume": "42660",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-09": {
            "1. open": "4.9",
            "2. high": "4.91",
            "3. low": "4.1",
            "4. close": "4.1",
            "5. adjusted close": "41.0",
            "6. volume": "63058",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-08": {
            "1. open": "4.93",
            "2. high": "5.0",
            "3. low": "4.8",
            "4. close": "4.87",
            "5. adjusted close": "48.7",
            "6. volume": "12091",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-07": {
            "1. open": "4.95",
            "2. high": "5.05",
            "3. low": "4.79",
            "4. close": "4.87",
            "5. adjusted close": "48.7",
            "6. volume": "68028",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-06": {
            "1. open": "5.0",
            "2. high": "5.05",
            "3. low": "4.83",
            "4. close": "4.85",
            "5. adjusted close": "48.5",
            "6. volume": "40800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-03": {
            "1. open": "5.16",
            "2. high": "5.4",
            "3. low": "5.05",
            "4. close": "5.15",
            "5. adjusted close": "51.5",
            "6. volume": "26893",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-02": {
            "1. open": "4.89",
            "2. high": "5.24",
            "3. low": "4.89",
            "4. close": "5.15",
            "5. adjusted close": "51.5",
            "6. volume": "44162",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-01": {
            "1. open": "4.94",
            "2. high": "4.94",
            "3. low": "4.62",
            "4. close": "4.89",
            "5. adjusted close": "48.9",
            "6. volume": "18045",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-31": {
            "1. open": "4.79",
            "2. high": "4.97",
            "3. low": "4.72",
            "4. close": "4.88",
            "5. adjusted close": "48.8",
            "6. volume": "22580",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-30": {
            "1. open": "4.94",
            "2. high": "4.94",
            "3. low": "4.66",
            "4. close": "4.7",
            "5. adjusted close": "47.0",
            "6. volume": "21461",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-27": {
            "1. open": "4.71",
            "2. high": "5.0",
            "3. low": "4.6",
            "4. close": "4.77",
            "5. adjusted close": "47.7",
            "6. volume": "19752",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-26": {
            "1. open": "4.78",
            "2. high": "4.78",
            "3. low": "4.62",
            "4. close": "4.7",
            "5. adjusted close": "47.0",
            "6. volume": "15149",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-25": {
            "1. open": "4.82",
            "2. high": "4.82",
            "3. low": "4.4",
            "4. close": "4.62",
            "5. adjusted close": "46.2",
            "6. volume": "35454",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-24": {
            "1. open": "5.28",
            "2. high": "5.28",
            "3. low": "4.85",
            "4. close": "4.86",
            "5. adjusted close": "48.6",
            "6. volume": "31672",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-23": {
            "1. open": "4.94",
            "2. high": "5.22",
            "3. low": "4.9",
            "4. close": "5.18",
            "5. adjusted close": "51.8",
            "6. volume": "38636",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-20": {
            "1. open": "4.67",
            "2. high": "4.82",
            "3. low": "4.67",
            "4. close": "4.74",
            "5. adjusted close": "47.4",
            "6. volume": "29350",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-19": {
            "1. open": "4.78",
            "2. high": "4.97",
            "3. low": "4.63",
            "4. close": "4.69",
            "5. adjusted close": "46.9",
            "6. volume": "31522",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-18": {
            "1. open": "5.38",
            "2. high": "5.61",
            "3. low": "4.64",
            "4. close": "5.04",
            "5. adjusted close": "50.4",
            "6. volume": "84133",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-17": {
            "1. open": "4.72",
            "2. high": "5.6",
            "3. low": "4.6",
            "4. close": "5.24",
            "5. adjusted close": "52.4",
            "6. volume": "149646",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-16": {
            "1. open": "4.24",
            "2. high": "4.87",
            "3. low": "4.15",
            "4. close": "4.54",
            "5. adjusted close": "45.4",
            "6. volume": "96911",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-13": {
            "1. open": "3.56",
            "2. high": "4.2",
            "3. low": "3.5",
            "4. close": "4.2",
            "5. adjusted close": "42.0",
            "6. volume": "75374",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-12": {
            "1. open": "3.77",
            "2. high": "3.78",
            "3. low": "3.53",
            "4. close": "3.64",
            "5. adjusted close": "36.4",
            "6. volume": "42257",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-11": {
            "1. open": "3.05",
            "2. high": "3.7",
            "3. low": "3.05",
            "4. close": "3.61",
            "5. adjusted close": "36.1",
            "6. volume": "72882",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-10": {
            "1. open": "2.87",
            "2. high": "3.09",
            "3. low": "2.72",
            "4. close": "3.03",
            "5. adjusted close": "30.3",
            "6. volume": "32479",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-09": {
            "1. open": "2.43",
            "2. high": "2.8",
            "3. low": "2.43",
            "4. close": "2.77",
            "5. adjusted close": "27.7",
            "6. volume": "28773",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-06": {
            "1. open": "2.42",
            "2. high": "2.43",
            "3. low": "2.39",
            "4. close": "2.43",
            "5. adjusted close": "24.3",
            "6. volume": "3477",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-05": {
            "1. open": "2.54",
            "2. high": "2.54",
            "3. low": "2.42",
            "4. close": "2.43",
            "5. adjusted close": "24.3",
            "6. volume": "7037",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-04": {
            "1. open": "2.43",
            "2. high": "2.52",
            "3. low": "2.39",
            "4. close": "2.51",
            "5. adjusted close": "25.1",
            "6. volume": "8014",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-03": {
            "1. open": "2.42",
            "2. high": "2.42",
            "3. low": "2.36",
            "4. close": "2.42",
            "5. adjusted close": "24.2",
            "6. volume": "3775",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-30": {
            "1. open": "2.36",
            "2. high": "2.36",
            "3. low": "2.27",
            "4. close": "2.35",
            "5. adjusted close": "23.5",
            "6. volume": "14409",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-29": {
            "1. open": "2.41",
            "2. high": "2.41",
            "3. low": "2.32",
            "4. close": "2.35",
            "5. adjusted close": "23.5",
            "6. volume": "22028",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-28": {
            "1. open": "2.6",
            "2. high": "2.6",
            "3. low": "2.35",
            "4. close": "2.37",
            "5. adjusted close": "23.7",
            "6. volume": "56052",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-23": {
            "1. open": "2.7",
            "2. high": "2.71",
            "3. low": "2.62",
            "4. close": "2.63",
            "5. adjusted close": "26.3",
            "6. volume": "7247",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-22": {
            "1. open": "2.78",
            "2. high": "2.78",
            "3. low": "2.67",
            "4. close": "2.67",
            "5. adjusted close": "26.7",
            "6. volume": "8502",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-21": {
            "1. open": "2.75",
            "2. high": "2.8",
            "3. low": "2.71",
            "4. close": "2.8",
            "5. adjusted close": "28.0",
            "6. volume": "11588",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-20": {
            "1. open": "2.78",
            "2. high": "2.8",
            "3. low": "2.75",
            "4. close": "2.75",
            "5. adjusted close": "27.5",
            "6. volume": "5481",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-19": {
            "1. open": "2.98",
            "2. high": "2.98",
            "3. low": "2.73",
            "4. close": "2.8",
            "5. adjusted close": "28.0",
            "6. volume": "13727",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-16": {
            "1. open": "2.99",
            "2. high": "2.99",
            "3. low": "2.9",
            "4. close": "2.94",
            "5. adjusted close": "29.4",
            "6. volume": "4216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-15": {
            "1. open": "2.95",
            "2. high": "2.99",
            "3. low": "2.9",
            "4. close": "2.99",
            "5. adjusted close": "29.9",
            "6. volume": "4062",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-14": {
            "1. open": "3.0",
            "2. high": "3.1",
            "3. low": "2.97",
            "4. close": "2.97",
            "5. adjusted close": "29.7",
            "6. volume": "11325",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-13": {
            "1. open": "3.18",
            "2. high": "3.18",
            "3. low": "2.94",
            "4. close": "3.0",
            "5. adjusted close": "30.0",
            "6. volume": "9848",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-12": {
            "1. open": "3.08",
            "2. high": "3.08",
            "3. low": "3.02",
            "4. close": "3.02",
            "5. adjusted close": "30.2",
            "6. volume": "2385",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-09": {
            "1. open": "2.97",
            "2. high": "3.15",
            "3. low": "2.97",
            "4. close": "3.05",
            "5. adjusted close": "30.5",
            "6. volume": "13680",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-08": {
            "1. open": "2.99",
            "2. high": "3.08",
            "3. low": "2.97",
            "4. close": "3.07",
            "5. adjusted close": "30.7",
            "6. volume": "13857",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-07": {
            "1. open": "3.01",
            "2. high": "3.04",
            "3. low": "3.0",
            "4. close": "3.02",
            "5. adjusted close": "30.2",
            "6. volume": "3916",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-06": {
            "1. open": "3.01",
            "2. high": "3.02",
            "3. low": "2.95",
            "4. close": "2.98",
            "5. adjusted close": "29.8",
            "6. volume": "8847",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-05": {
            "1. open": "3.0",
            "2. high": "3.1",
            "3. low": "3.0",
            "4. close": "3.04",
            "5. adjusted close": "30.4",
            "6. volume": "6214",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-02": {
            "1. open": "3.06",
            "2. high": "3.11",
            "3. low": "3.0",
            "4. close": "3.02",
            "5. adjusted close": "30.2",
            "6. volume": "10635",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-01": {
            "1. open": "3.12",
            "2. high": "3.13",
            "3. low": "3.02",
            "4. close": "3.02",
            "5. adjusted close": "30.2",
            "6. volume": "3079",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-30": {
            "1. open": "3.0",
            "2. high": "3.08",
            "3. low": "2.93",
            "4. close": "3.0",
            "5. adjusted close": "30.0",
            "6. volume": "22333",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-29": {
            "1. open": "3.0",
            "2. high": "3.0",
            "3. low": "2.93",
            "4. close": "2.97",
            "5. adjusted close": "29.7",
            "6. volume": "10686",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-28": {
            "1. open": "3.06",
            "2. high": "3.14",
            "3. low": "2.92",
            "4. close": "2.99",
            "5. adjusted close": "29.9",
            "6. volume": "10185",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-25": {
            "1. open": "3.06",
            "2. high": "3.16",
            "3. low": "3.05",
            "4. close": "3.16",
            "5. adjusted close": "31.6",
            "6. volume": "6050",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-24": {
            "1. open": "3.22",
            "2. high": "3.22",
            "3. low": "3.22",
            "4. close": "3.22",
            "5. adjusted close": "32.2",
            "6. volume": "229",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-23": {
            "1. open": "3.11",
            "2. high": "3.15",
            "3. low": "2.98",
            "4. close": "3.05",
            "5. adjusted close": "30.5",
            "6. volume": "15849",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-22": {
            "1. open": "3.2",
            "2. high": "3.21",
            "3. low": "3.0",
            "4. close": "3.09",
            "5. adjusted close": "30.9",
            "6. volume": "9575",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-21": {
            "1. open": "3.41",
            "2. high": "3.41",
            "3. low": "3.07",
            "4. close": "3.14",
            "5. adjusted close": "31.4",
            "6. volume": "9868",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-18": {
            "1. open": "3.41",
            "2. high": "3.47",
            "3. low": "3.34",
            "4. close": "3.36",
            "5. adjusted close": "33.6",
            "6. volume": "5198",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-17": {
            "1. open": "3.47",
            "2. high": "3.47",
            "3. low": "3.4",
            "4. close": "3.4",
            "5. adjusted close": "34.0",
            "6. volume": "6608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-16": {
            "1. open": "3.63",
            "2. high": "3.63",
            "3. low": "3.42",
            "4. close": "3.51",
            "5. adjusted close": "35.1",
            "6. volume": "6015",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-15": {
            "1. open": "3.78",
            "2. high": "3.81",
            "3. low": "3.43",
            "4. close": "3.47",
            "5. adjusted close": "34.7",
            "6. volume": "25497",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-14": {
            "1. open": "3.65",
            "2. high": "3.65",
            "3. low": "3.4",
            "4. close": "3.53",
            "5. adjusted close": "35.3",
            "6. volume": "10483",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-11": {
            "1. open": "3.28",
            "2. high": "3.53",
            "3. low": "3.28",
            "4. close": "3.5",
            "5. adjusted close": "35.0",
            "6. volume": "31088",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-10": {
            "1. open": "3.05",
            "2. high": "3.17",
            "3. low": "2.94",
            "4. close": "3.12",
            "5. adjusted close": "31.2",
            "6. volume": "17047",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-09": {
            "1. open": "3.09",
            "2. high": "3.09",
            "3. low": "2.85",
            "4. close": "2.9",
            "5. adjusted close": "29.0",
            "6. volume": "35343",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-08": {
            "1. open": "3.36",
            "2. high": "3.36",
            "3. low": "3.0",
            "4. close": "3.05",
            "5. adjusted close": "30.5",
            "6. volume": "42715",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-07": {
            "1. open": "3.44",
            "2. high": "3.53",
            "3. low": "3.25",
            "4. close": "3.3",
            "5. adjusted close": "33.0",
            "6. volume": "11653",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-04": {
            "1. open": "3.49",
            "2. high": "3.53",
            "3. low": "3.3",
            "4. close": "3.41",
            "5. adjusted close": "34.1",
            "6. volume": "16538",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-03": {
            "1. open": "3.34",
            "2. high": "3.55",
            "3. low": "3.32",
            "4. close": "3.48",
            "5. adjusted close": "34.8",
            "6. volume": "4387",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-02": {
            "1. open": "3.59",
            "2. high": "3.59",
            "3. low": "3.36",
            "4. close": "3.41",
            "5. adjusted close": "34.1",
            "6. volume": "34386",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-01": {
            "1. open": "3.64",
            "2. high": "3.89",
            "3. low": "3.53",
            "4. close": "3.58",
            "5. adjusted close": "35.8",
            "6. volume": "27331",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-31": {
            "1. open": "3.53",
            "2. high": "3.55",
            "3. low": "3.28",
            "4. close": "3.47",
            "5. adjusted close": "34.7",
            "6. volume": "26950",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-28": {
            "1. open": "3.3",
            "2. high": "3.33",
            "3. low": "3.2",
            "4. close": "3.27",
            "5. adjusted close": "32.7",
            "6. volume": "13608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-27": {
            "1. open": "3.49",
            "2. high": "3.7",
            "3. low": "3.26",
            "4. close": "3.3",
            "5. adjusted close": "33.0",
            "6. volume": "25780",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-26": {
            "1. open": "2.82",
            "2. high": "3.89",
            "3. low": "2.82",
            "4. close": "3.4",
            "5. adjusted close": "34.0",
            "6. volume": "129529",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-25": {
            "1. open": "2.81",
            "2. high": "2.81",
            "3. low": "2.72",
            "4. close": "2.77",
            "5. adjusted close": "27.7",
            "6. volume": "7801",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-24": {
            "1. open": "2.74",
            "2. high": "2.86",
            "3. low": "2.74",
            "4. close": "2.74",
            "5. adjusted close": "27.4",
            "6. volume": "23709",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-21": {
            "1. open": "2.66",
            "2. high": "2.72",
            "3. low": "2.62",
            "4. close": "2.7",
            "5. adjusted close": "27.0",
            "6. volume": "13246",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-20": {
            "1. open": "2.74",
            "2. high": "2.74",
            "3. low": "2.61",
            "4. close": "2.61",
            "5. adjusted close": "26.1",
            "6. volume": "10311",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-19": {
            "1. open": "2.83",
            "2. high": "2.83",
            "3. low": "2.69",
            "4. close": "2.71",
            "5. adjusted close": "27.1",
            "6. volume": "6277",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-18": {
            "1. open": "2.75",
            "2. high": "2.77",
            "3. low": "2.72",
            "4. close": "2.75",
            "5. adjusted close": "27.5",
            "6. volume": "12555",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-17": {
            "1. open": "2.85",
            "2. high": "2.86",
            "3. low": "2.71",
            "4. close": "2.74",
            "5. adjusted close": "27.4",
            "6. volume": "6175",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-14": {
            "1. open": "2.86",
            "2. high": "2.86",
            "3. low": "2.75",
            "4. close": "2.79",
            "5. adjusted close": "27.9",
            "6. volume": "5260",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-13": {
            "1. open": "3.06",
            "2. high": "3.06",
            "3. low": "2.77",
            "4. close": "2.81",
            "5. adjusted close": "28.1",
            "6. volume": "19922",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-12": {
            "1. open": "2.91",
            "2. high": "3.03",
            "3. low": "2.91",
            "4. close": "2.95",
            "5. adjusted close": "29.5",
            "6. volume": "19578",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-11": {
            "1. open": "3.09",
            "2. high": "3.12",
            "3. low": "3.0",
            "4. close": "3.01",
            "5. adjusted close": "30.1",
            "6. volume": "13761",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-07": {
            "1. open": "3.34",
            "2. high": "3.34",
            "3. low": "3.15",
            "4. close": "3.24",
            "5. adjusted close": "32.4",
            "6. volume": "21282",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-06": {
            "1. open": "3.21",
            "2. high": "3.37",
            "3. low": "3.18",
            "4. close": "3.37",
            "5. adjusted close": "33.7",
            "6. volume": "19038",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-05": {
            "1. open": "3.29",
            "2. high": "3.3",
            "3. low": "3.09",
            "4. close": "3.28",
            "5. adjusted close": "32.8",
            "6. volume": "8788",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-04": {
            "1. open": "3.34",
            "2. high": "3.34",
            "3. low": "3.3",
            "4. close": "3.3",
            "5. adjusted close": "33.0",
            "6. volume": "11037",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-03": {
            "1. open": "3.27",
            "2. high": "3.27",
            "3. low": "3.2",
            "4. close": "3.2",
            "5. adjusted close": "32.0",
            "6. volume": "11493",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-30": {
            "1. open": "3.15",
            "2. high": "3.25",
            "3. low": "3.15",
            "4. close": "3.24",
            "5. adjusted close": "32.4",
            "6. volume": "5300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-29": {
            "1. open": "3.25",
            "2. high": "3.25",
            "3. low": "3.01",
            "4. close": "3.12",
            "5. adjusted close": "31.2",
            "6. volume": "17329",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-28": {
            "1. open": "3.33",
            "2. high": "3.37",
            "3. low": "3.24",
            "4. close": "3.3",
            "5. adjusted close": "33.0",
            "6. volume": "4785",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-27": {
            "1. open": "3.3",
            "2. high": "3.35",
            "3. low": "3.2",
            "4. close": "3.23",
            "5. adjusted close": "32.3",
            "6. volume": "12770",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-26": {
            "1. open": "3.41",
            "2. high": "3.5",
            "3. low": "3.2",
            "4. close": "3.2",
            "5. adjusted close": "32.0",
            "6. volume": "16190",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-23": {
            "1. open": "3.54",
            "2. high": "3.54",
            "3. low": "3.31",
            "4. close": "3.35",
            "5. adjusted close": "33.5",
            "6. volume": "11307",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-22": {
            "1. open": "3.61",
            "2. high": "3.65",
            "3. low": "3.37",
            "4. close": "3.37",
            "5. adjusted close": "33.7",
            "6. volume": "23367",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-21": {
            "1. open": "3.68",
            "2. high": "3.8",
            "3. low": "3.62",
            "4. close": "3.63",
            "5. adjusted close": "36.3",
            "6. volume": "17828",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-20": {
            "1. open": "3.95",
            "2. high": "3.95",
            "3. low": "3.61",
            "4. close": "3.66",
            "5. adjusted close": "36.6",
            "6. volume": "31576",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-19": {
            "1. open": "3.96",
            "2. high": "4.0",
            "3. low": "3.85",
            "4. close": "3.85",
            "5. adjusted close": "38.5",
            "6. volume": "37751",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-16": {
            "1. open": "4.28",
            "2. high": "4.28",
            "3. low": "3.97",
            "4. close": "3.98",
            "5. adjusted close": "39.8",
            "6. volume": "24563",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-15": {
            "1. open": "4.1",
            "2. high": "4.35",
            "3. low": "4.1",
            "4. close": "4.2",
            "5. adjusted close": "42.0",
            "6. volume": "5353",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-14": {
            "1. open": "4.27",
            "2. high": "4.27",
            "3. low": "4.05",
            "4. close": "4.16",
            "5. adjusted close": "41.6",
            "6. volume": "10470",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-13": {
            "1. open": "4.17",
            "2. high": "4.39",
            "3. low": "4.17",
            "4. close": "4.19",
            "5. adjusted close": "41.9",
            "6. volume": "5865",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-12": {
            "1. open": "4.18",
            "2. high": "4.35",
            "3. low": "4.18",
            "4. close": "4.3",
            "5. adjusted close": "43.0",
            "6. volume": "18267",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-09": {
            "1. open": "4.2",
            "2. high": "4.2",
            "3. low": "4.14",
            "4. close": "4.2",
            "5. adjusted close": "42.0",
            "6. volume": "16409",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-08": {
            "1. open": "4.11",
            "2. high": "4.14",
            "3. low": "4.0",
            "4. close": "4.12",
            "5. adjusted close": "41.2",
            "6. volume": "11246",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-07": {
            "1. open": "4.05",
            "2. high": "4.1",
            "3. low": "4.04",
            "4. close": "4.04",
            "5. adjusted close": "40.4",
            "6. volume": "4153",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-06": {
            "1. open": "3.93",
            "2. high": "4.02",
            "3. low": "3.9",
            "4. close": "3.97",
            "5. adjusted close": "39.7",
            "6. volume": "2353",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-02": {
            "1. open": "3.99",
            "2. high": "4.06",
            "3. low": "3.9",
            "4. close": "4.0",
            "5. adjusted close": "40.0",
            "6. volume": "1773",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-01": {
            "1. open": "4.0",
            "2. high": "4.0",
            "3. low": "3.89",
            "4. close": "3.98",
            "5. adjusted close": "39.8",
            "6. volume": "24285",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-31": {
            "1. open": "4.17",
            "2. high": "4.17",
            "3. low": "4.0",
            "4. close": "4.0",
            "5. adjusted close": "40.0",
            "6. volume": "17022",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-30": {
            "1. open": "4.05",
            "2. high": "4.05",
            "3. low": "3.97",
            "4. close": "4.03",
            "5. adjusted close": "40.3",
            "6. volume": "4604",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-29": {
            "1. open": "4.14",
            "2. high": "4.14",
            "3. low": "3.99",
            "4. close": "4.0",
            "5. adjusted close": "40.0",
            "6. volume": "12386",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-26": {
            "1. open": "4.35",
            "2. high": "4.35",
            "3. low": "4.06",
            "4. close": "4.07",
            "5. adjusted close": "40.7",
            "6. volume": "14270",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-25": {
            "1. open": "4.26",
            "2. high": "4.27",
            "3. low": "4.2",
            "4. close": "4.22",
            "5. adjusted close": "42.2",
            "6. volume": "7681",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-24": {
            "1. open": "4.26",
            "2. high": "4.37",
            "3. low": "4.2",
            "4. close": "4.22",
            "5. adjusted close": "42.2",
            "6. volume": "13191",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-23": {
            "1. open": "4.1",
            "2. high": "4.25",
            "3. low": "4.1",
            "4. close": "4.21",
            "5. adjusted close": "42.1",
            "6. volume": "5015",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-22": {
            "1. open": "4.1",
            "2. high": "4.12",
            "3. low": "3.95",
            "4. close": "4.06",
            "5. adjusted close": "40.6",
            "6. volume": "11121",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-19": {
            "1. open": "4.27",
            "2. high": "4.27",
            "3. low": "4.03",
            "4. close": "4.11",
            "5. adjusted close": "41.1",
            "6. volume": "41654",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-18": {
            "1. open": "4.42",
            "2. high": "4.42",
            "3. low": "4.27",
            "4. close": "4.32",
            "5. adjusted close": "43.2",
            "6. volume": "10790",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-17": {
            "1. open": "4.54",
            "2. high": "4.54",
            "3. low": "4.34",
            "4. close": "4.48",
            "5. adjusted close": "44.8",
            "6. volume": "5012",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-16": {
            "1. open": "4.69",
            "2. high": "4.69",
            "3. low": "4.34",
            "4. close": "4.57",
            "5. adjusted close": "45.7",
            "6. volume": "19599",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-15": {
            "1. open": "4.88",
            "2. high": "4.88",
            "3. low": "4.52",
            "4. close": "4.55",
            "5. adjusted close": "45.5",
            "6. volume": "31008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-12": {
            "1. open": "4.4",
            "2. high": "4.9",
            "3. low": "4.35",
            "4. close": "4.8",
            "5. adjusted close": "48.0",
            "6. volume": "54487",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-11": {
            "1. open": "4.33",
            "2. high": "4.39",
            "3. low": "4.19",
            "4. close": "4.31",
            "5. adjusted close": "43.1",
            "6. volume": "24545",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-10": {
            "1. open": "4.33",
            "2. high": "4.34",
            "3. low": "4.17",
            "4. close": "4.2",
            "5. adjusted close": "42.0",
            "6. volume": "16376",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-09": {
            "1. open": "4.41",
            "2. high": "4.41",
            "3. low": "4.08",
            "4. close": "4.17",
            "5. adjusted close": "41.7",
            "6. volume": "32470",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-08": {
            "1. open": "4.3",
            "2. high": "4.59",
            "3. low": "4.29",
            "4. close": "4.41",
            "5. adjusted close": "44.1",
            "6. volume": "35639",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-05": {
            "1. open": "4.21",
            "2. high": "4.27",
            "3. low": "4.05",
            "4. close": "4.25",
            "5. adjusted close": "42.5",
            "6. volume": "19965",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-04": {
            "1. open": "4.09",
            "2. high": "4.2",
            "3. low": "4.08",
            "4. close": "4.185",
            "5. adjusted close": "41.85",
            "6. volume": "24146",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-03": {
            "1. open": "3.93",
            "2. high": "4.1",
            "3. low": "3.93",
            "4. close": "4.08",
            "5. adjusted close": "40.8",
            "6. volume": "27953",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-02": {
            "1. open": "4.02",
            "2. high": "4.02",
            "3. low": "3.9",
            "4. close": "3.91",
            "5. adjusted close": "39.1",
            "6. volume": "48444",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-29": {
            "1. open": "4.25",
            "2. high": "4.25",
            "3. low": "3.97",
            "4. close": "4.05",
            "5. adjusted close": "40.5",
            "6. volume": "57992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-28": {
            "1. open": "4.09",
            "2. high": "4.29",
            "3. low": "3.95",
            "4. close": "4.05",
            "5. adjusted close": "40.5",
            "6. volume": "60906",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-27": {
            "1. open": "4.35",
            "2. high": "4.37",
            "3. low": "3.95",
            "4. close": "4.0",
            "5. adjusted close": "40.0",
            "6. volume": "62672",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-26": {
            "1. open": "4.56",
            "2. high": "4.6",
            "3. low": "4.2",
            "4. close": "4.22",
            "5. adjusted close": "42.2",
            "6. volume": "18867",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-25": {
            "1. open": "4.8",
            "2. high": "4.8",
            "3. low": "4.53",
            "4. close": "4.65",
            "5. adjusted close": "46.5",
            "6. volume": "4897",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-22": {
            "1. open": "5.36",
            "2. high": "5.36",
            "3. low": "4.68",
            "4. close": "4.71",
            "5. adjusted close": "47.1",
            "6. volume": "49558",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-21": {
            "1. open": "5.1",
            "2. high": "5.33",
            "3. low": "5.1",
            "4. close": "5.26",
            "5. adjusted close": "52.6",
            "6. volume": "42494",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-20": {
            "1. open": "4.54",
            "2. high": "5.06",
            "3. low": "4.54",
            "4. close": "4.87",
            "5. adjusted close": "48.7",
            "6. volume": "29638",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-19": {
            "1. open": "4.39",
            "2. high": "4.52",
            "3. low": "4.31",
            "4. close": "4.35",
            "5. adjusted close": "43.5",
            "6. volume": "13003",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-18": {
            "1. open": "4.34",
            "2. high": "4.48",
            "3. low": "4.29",
            "4. close": "4.3",
            "5. adjusted close": "43.0",
            "6. volume": "9363",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-15": {
            "1. open": "4.21",
            "2. high": "4.27",
            "3. low": "4.05",
            "4. close": "4.27",
            "5. adjusted close": "42.7",
            "6. volume": "6919",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-14": {
            "1. open": "4.49",
            "2. high": "4.49",
            "3. low": "4.18",
            "4. close": "4.18",
            "5. adjusted close": "41.8",
            "6. volume": "10669",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-13": {
            "1. open": "4.39",
            "2. high": "4.4",
            "3. low": "4.39",
            "4. close": "4.4",
            "5. adjusted close": "44.0",
            "6. volume": "1189",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-12": {
            "1. open": "4.42",
            "2. high": "4.43",
            "3. low": "4.25",
            "4. close": "4.38",
            "5. adjusted close": "43.8",
            "6. volume": "8190",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-11": {
            "1. open": "4.54",
            "2. high": "4.54",
            "3. low": "4.23",
            "4. close": "4.38",
            "5. adjusted close": "43.8",
            "6. volume": "8927",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-08": {
            "1. open": "4.28",
            "2. high": "4.54",
            "3. low": "4.25",
            "4. close": "4.36",
            "5. adjusted close": "43.6",
            "6. volume": "4930",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-07": {
            "1. open": "4.32",
            "2. high": "4.34",
            "3. low": "4.21",
            "4. close": "4.34",
            "5. adjusted close": "43.4",
            "6. volume": "13929",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-06": {
            "1. open": "4.52",
            "2. high": "4.53",
            "3. low": "4.16",
            "4. close": "4.2",
            "5. adjusted close": "42.0",
            "6. volume": "9389",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-05": {
            "1. open": "4.2",
            "2. high": "4.48",
            "3. low": "4.12",
            "4. close": "4.48",
            "5. adjusted close": "44.8",
            "6. volume": "18496",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-04": {
            "1. open": "4.15",
            "2. high": "4.32",
            "3. low": "4.15",
            "4. close": "4.25",
            "5. adjusted close": "42.5",
            "6. volume": "9287",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-30": {
            "1. open": "4.37",
            "2. high": "4.42",
            "3. low": "4.25",
            "4. close": "4.25",
            "5. adjusted close": "42.5",
            "6. volume": "5783",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-29": {
            "1. open": "4.41",
            "2. high": "4.47",
            "3. low": "4.3",
            "4. close": "4.47",
            "5. adjusted close": "44.7",
            "6. volume": "1941",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-28": {
            "1. open": "4.65",
            "2. high": "4.69",
            "3. low": "4.41",
            "4. close": "4.41",
            "5. adjusted close": "44.1",
            "6. volume": "13481",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-27": {
            "1. open": "5.09",
            "2. high": "5.09",
            "3. low": "4.7",
            "4. close": "4.71",
            "5. adjusted close": "47.1",
            "6. volume": "7143",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-24": {
            "1. open": "4.8",
            "2. high": "5.15",
            "3. low": "4.8",
            "4. close": "4.99",
            "5. adjusted close": "49.9",
            "6. volume": "21797",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-23": {
            "1. open": "4.51",
            "2. high": "5.0",
            "3. low": "4.46",
            "4. close": "4.87",
            "5. adjusted close": "48.7",
            "6. volume": "26211",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-22": {
            "1. open": "4.47",
            "2. high": "4.66",
            "3. low": "4.42",
            "4. close": "4.5",
            "5. adjusted close": "45.0",
            "6. volume": "2816",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-21": {
            "1. open": "4.69",
            "2. high": "4.7",
            "3. low": "4.44",
            "4. close": "4.52",
            "5. adjusted close": "45.2",
            "6. volume": "9395",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-20": {
            "1. open": "4.68",
            "2. high": "4.75",
            "3. low": "4.5",
            "4. close": "4.66",
            "5. adjusted close": "46.6",
            "6. volume": "7055",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-17": {
            "1. open": "4.44",
            "2. high": "4.8",
            "3. low": "4.44",
            "4. close": "4.48",
            "5. adjusted close": "44.8",
            "6. volume": "12239",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-16": {
            "1. open": "4.45",
            "2. high": "4.46",
            "3. low": "4.14",
            "4. close": "4.36",
            "5. adjusted close": "43.6",
            "6. volume": "14748",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-15": {
            "1. open": "4.24",
            "2. high": "4.48",
            "3. low": "4.24",
            "4. close": "4.4",
            "5. adjusted close": "44.0",
            "6. volume": "18923",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-14": {
            "1. open": "4.56",
            "2. high": "4.56",
            "3. low": "4.2",
            "4. close": "4.29",
            "5. adjusted close": "42.9",
            "6. volume": "26964",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-13": {
            "1. open": "4.7",
            "2. high": "4.85",
            "3. low": "4.37",
            "4. close": "4.53",
            "5. adjusted close": "45.3",
            "6. volume": "50294",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-10": {
            "1. open": "5.24",
            "2. high": "5.24",
            "3. low": "4.95",
            "4. close": "5.04",
            "5. adjusted close": "50.4",
            "6. volume": "18966",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-09": {
            "1. open": "5.13",
            "2. high": "5.16",
            "3. low": "4.99",
            "4. close": "5.15",
            "5. adjusted close": "51.5",
            "6. volume": "38681",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-08": {
            "1. open": "5.38",
            "2. high": "5.38",
            "3. low": "5.15",
            "4. close": "5.2",
            "5. adjusted close": "52.0",
            "6. volume": "25144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-07": {
            "1. open": "5.35",
            "2. high": "5.35",
            "3. low": "5.15",
            "4. close": "5.23",
            "5. adjusted close": "52.3",
            "6. volume": "14502",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-06": {
            "1. open": "5.41",
            "2. high": "5.5",
            "3. low": "5.15",
            "4. close": "5.35",
            "5. adjusted close": "53.5",
            "6. volume": "19001",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-03": {
            "1. open": "5.22",
            "2. high": "5.62",
            "3. low": "5.13",
            "4. close": "5.27",
            "5. adjusted close": "52.7",
            "6. volume": "20759",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-02": {
            "1. open": "5.23",
            "2. high": "5.42",
            "3. low": "5.08",
            "4. close": "5.3",
            "5. adjusted close": "53.0",
            "6. volume": "19007",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-01": {
            "1. open": "5.82",
            "2. high": "5.82",
            "3. low": "5.15",
            "4. close": "5.26",
            "5. adjusted close": "52.6",
            "6. volume": "37485",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-31": {
            "1. open": "6.0",
            "2. high": "6.06",
            "3. low": "5.5",
            "4. close": "5.54",
            "5. adjusted close": "55.4",
            "6. volume": "37662",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-30": {
            "1. open": "5.98",
            "2. high": "6.0",
            "3. low": "5.8",
            "4. close": "6.0",
            "5. adjusted close": "60.0",
            "6. volume": "6949",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-27": {
            "1. open": "5.2",
            "2. high": "5.77",
            "3. low": "5.2",
            "4. close": "5.73",
            "5. adjusted close": "57.3",
            "6. volume": "37952",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-26": {
            "1. open": "5.2",
            "2. high": "5.2",
            "3. low": "5.08",
            "4. close": "5.15",
            "5. adjusted close": "51.5",
            "6. volume": "18616",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-25": {
            "1. open": "5.01",
            "2. high": "5.17",
            "3. low": "4.94",
            "4. close": "5.16",
            "5. adjusted close": "51.6",
            "6. volume": "9830",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-24": {
            "1. open": "5.2",
            "2. high": "5.2",
            "3. low": "4.9",
            "4. close": "5.03",
            "5. adjusted close": "50.3",
            "6. volume": "35080",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-20": {
            "1. open": "5.17",
            "2. high": "5.21",
            "3. low": "4.9",
            "4. close": "5.12",
            "5. adjusted close": "51.2",
            "6. volume": "41913",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-19": {
            "1. open": "5.13",
            "2. high": "5.21",
            "3. low": "5.06",
            "4. close": "5.14",
            "5. adjusted close": "51.4",
            "6. volume": "49999",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-18": {
            "1. open": "5.06",
            "2. high": "5.34",
            "3. low": "5.05",
            "4. close": "5.15",
            "5. adjusted close": "51.5",
            "6. volume": "24494",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-17": {
            "1. open": "5.44",
            "2. high": "5.49",
            "3. low": "5.0",
            "4. close": "5.17",
            "5. adjusted close": "51.7",
            "6. volume": "42335",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-16": {
            "1. open": "6.18",
            "2. high": "6.18",
            "3. low": "5.11",
            "4. close": "5.13",
            "5. adjusted close": "51.3",
            "6. volume": "38673",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-13": {
            "1. open": "5.87",
            "2. high": "6.36",
            "3. low": "5.86",
            "4. close": "5.95",
            "5. adjusted close": "59.5",
            "6. volume": "23299",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-12": {
            "1. open": "5.27",
            "2. high": "6.0",
            "3. low": "5.14",
            "4. close": "5.61",
            "5. adjusted close": "56.1",
            "6. volume": "18196",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-11": {
            "1. open": "5.73",
            "2. high": "5.93",
            "3. low": "5.32",
            "4. close": "5.35",
            "5. adjusted close": "53.5",
            "6. volume": "38421",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-10": {
            "1. open": "6.2",
            "2. high": "6.2",
            "3. low": "5.55",
            "4. close": "5.79",
            "5. adjusted close": "57.9",
            "6. volume": "48530",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-09": {
            "1. open": "7.06",
            "2. high": "7.06",
            "3. low": "5.98",
            "4. close": "6.07",
            "5. adjusted close": "60.7",
            "6. volume": "51934",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-06": {
            "1. open": "7.55",
            "2. high": "7.55",
            "3. low": "7.03",
            "4. close": "7.1",
            "5. adjusted close": "71.0",
            "6. volume": "39237",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-05": {
            "1. open": "7.84",
            "2. high": "7.84",
            "3. low": "7.35",
            "4. close": "7.72",
            "5. adjusted close": "77.2",
            "6. volume": "20166",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-04": {
            "1. open": "7.46",
            "2. high": "7.9",
            "3. low": "7.38",
            "4. close": "7.84",
            "5. adjusted close": "78.4",
            "6. volume": "9760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-03": {
            "1. open": "7.52",
            "2. high": "7.61",
            "3. low": "7.35",
            "4. close": "7.43",
            "5. adjusted close": "74.3",
            "6. volume": "20557",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-02": {
            "1. open": "7.93",
            "2. high": "7.93",
            "3. low": "7.51",
            "4. close": "7.81",
            "5. adjusted close": "78.1",
            "6. volume": "8271",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-29": {
            "1. open": "8.07",
            "2. high": "8.45",
            "3. low": "7.84",
            "4. close": "7.84",
            "5. adjusted close": "78.4",
            "6. volume": "5308",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-28": {
            "1. open": "7.68",
            "2. high": "8.07",
            "3. low": "7.5",
            "4. close": "8.0",
            "5. adjusted close": "80.0",
            "6. volume": "15020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-27": {
            "1. open": "7.91",
            "2. high": "8.09",
            "3. low": "7.57",
            "4. close": "7.76",
            "5. adjusted close": "77.6",
            "6. volume": "18049",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-26": {
            "1. open": "8.27",
            "2. high": "8.28",
            "3. low": "7.77",
            "4. close": "7.82",
            "5. adjusted close": "78.2",
            "6. volume": "33921",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-25": {
            "1. open": "8.3",
            "2. high": "8.5",
            "3. low": "8.06",
            "4. close": "8.42",
            "5. adjusted close": "84.2",
            "6. volume": "9347",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-22": {
            "1. open": "8.47",
            "2. high": "8.63",
            "3. low": "8.17",
            "4. close": "8.37",
            "5. adjusted close": "83.7",
            "6. volume": "10112",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-21": {
            "1. open": "9.06",
            "2. high": "9.1",
            "3. low": "8.3",
            "4. close": "8.45",
            "5. adjusted close": "84.5",
            "6. volume": "32101",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-20": {
            "1. open": "9.59",
            "2. high": "9.59",
            "3. low": "8.91",
            "4. close": "8.97",
            "5. adjusted close": "89.7",
            "6. volume": "14303",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-19": {
            "1. open": "9.03",
            "2. high": "9.47",
            "3. low": "8.98",
            "4. close": "9.43",
            "5. adjusted close": "94.3",
            "6. volume": "10835",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-18": {
            "1. open": "9.29",
            "2. high": "9.64",
            "3. low": "9.02",
            "4. close": "9.09",
            "5. adjusted close": "90.9",
            "6. volume": "21902",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-14": {
            "1. open": "9.63",
            "2. high": "9.65",
            "3. low": "9.25",
            "4. close": "9.4",
            "5. adjusted close": "94.0",
            "6. volume": "11275",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-13": {
            "1. open": "9.86",
            "2. high": "9.96",
            "3. low": "9.62",
            "4. close": "9.67",
            "5. adjusted close": "96.7",
            "6. volume": "9840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-12": {
            "1. open": "10.03",
            "2. high": "10.38",
            "3. low": "9.39",
            "4. close": "9.71",
            "5. adjusted close": "97.1",
            "6. volume": "23853",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-11": {
            "1. open": "10.61",
            "2. high": "10.61",
            "3. low": "9.68",
            "4. close": "9.77",
            "5. adjusted close": "97.7",
            "6. volume": "36144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-08": {
            "1. open": "10.4",
            "2. high": "10.66",
            "3. low": "10.3",
            "4. close": "10.57",
            "5. adjusted close": "105.7",
            "6. volume": "9907",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-07": {
            "1. open": "11.29",
            "2. high": "11.3",
            "3. low": "10.39",
            "4. close": "10.47",
            "5. adjusted close": "104.7",
            "6. volume": "47367",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-06": {
            "1. open": "11.14",
            "2. high": "11.26",
            "3. low": "10.47",
            "4. close": "11.14",
            "5. adjusted close": "111.4",
            "6. volume": "24615",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-05": {
            "1. open": "11.46",
            "2. high": "11.62",
            "3. low": "10.08",
            "4. close": "11.15",
            "5. adjusted close": "111.5",
            "6. volume": "60661",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-04": {
            "1. open": "10.23",
            "2. high": "11.5",
            "3. low": "10.2",
            "4. close": "11.31",
            "5. adjusted close": "113.1",
            "6. volume": "149240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-01": {
            "1. open": "8.86",
            "2. high": "10.07",
            "3. low": "8.86",
            "4. close": "10.02",
            "5. adjusted close": "100.2",
            "6. volume": "129244",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-31": {
            "1. open": "8.86",
            "2. high": "8.86",
            "3. low": "8.49",
            "4. close": "8.64",
            "5. adjusted close": "86.4",
            "6. volume": "17739",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-30": {
            "1. open": "8.81",
            "2. high": "8.85",
            "3. low": "8.62",
            "4. close": "8.74",
            "5. adjusted close": "87.4",
            "6. volume": "20400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-29": {
            "1. open": "8.89",
            "2. high": "9.15",
            "3. low": "8.8",
            "4. close": "8.85",
            "5. adjusted close": "88.5",
            "6. volume": "33244",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-28": {
            "1. open": "8.95",
            "2. high": "9.01",
            "3. low": "8.55",
            "4. close": "8.8",
            "5. adjusted close": "88.0",
            "6. volume": "25082",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-25": {
            "1. open": "9.36",
            "2. high": "9.36",
            "3. low": "8.45",
            "4. close": "8.66",
            "5. adjusted close": "86.6",
            "6. volume": "79261",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-24": {
            "1. open": "8.31",
            "2. high": "9.17",
            "3. low": "8.31",
            "4. close": "9.0",
            "5. adjusted close": "90.0",
            "6. volume": "120379",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-23": {
            "1. open": "8.05",
            "2. high": "8.3",
            "3. low": "7.75",
            "4. close": "8.28",
            "5. adjusted close": "82.8",
            "6. volume": "35874",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-22": {
            "1. open": "7.66",
            "2. high": "8.15",
            "3. low": "7.64",
            "4. close": "8.0",
            "5. adjusted close": "80.0",
            "6. volume": "47578",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-21": {
            "1. open": "7.69",
            "2. high": "7.7",
            "3. low": "7.32",
            "4. close": "7.51",
            "5. adjusted close": "75.1",
            "6. volume": "17697",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-18": {
            "1. open": "7.45",
            "2. high": "7.71",
            "3. low": "7.36",
            "4. close": "7.52",
            "5. adjusted close": "75.2",
            "6. volume": "36950",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-17": {
            "1. open": "7.39",
            "2. high": "7.64",
            "3. low": "7.11",
            "4. close": "7.41",
            "5. adjusted close": "74.1",
            "6. volume": "41495",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-16": {
            "1. open": "6.89",
            "2. high": "7.31",
            "3. low": "6.75",
            "4. close": "7.3",
            "5. adjusted close": "73.0",
            "6. volume": "48388",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-15": {
            "1. open": "7.02",
            "2. high": "7.03",
            "3. low": "6.59",
            "4. close": "6.76",
            "5. adjusted close": "67.6",
            "6. volume": "53467",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-14": {
            "1. open": "7.48",
            "2. high": "7.48",
            "3. low": "6.86",
            "4. close": "6.94",
            "5. adjusted close": "69.4",
            "6. volume": "44196",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-11": {
            "1. open": "7.81",
            "2. high": "7.81",
            "3. low": "7.25",
            "4. close": "7.42",
            "5. adjusted close": "74.2",
            "6. volume": "34517",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-10": {
            "1. open": "8.16",
            "2. high": "8.16",
            "3. low": "7.48",
            "4. close": "7.84",
            "5. adjusted close": "78.4",
            "6. volume": "33041",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-09": {
            "1. open": "7.71",
            "2. high": "8.28",
            "3. low": "7.71",
            "4. close": "8.09",
            "5. adjusted close": "80.9",
            "6. volume": "26742",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-08": {
            "1. open": "7.54",
            "2. high": "7.92",
            "3. low": "7.23",
            "4. close": "7.77",
            "5. adjusted close": "77.7",
            "6. volume": "30846",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-07": {
            "1. open": "7.35",
            "2. high": "7.66",
            "3. low": "7.11",
            "4. close": "7.17",
            "5. adjusted close": "71.7",
            "6. volume": "27167",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-04": {
            "1. open": "7.9",
            "2. high": "7.97",
            "3. low": "7.35",
            "4. close": "7.39",
            "5. adjusted close": "73.9",
            "6. volume": "27810",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-03": {
            "1. open": "8.38",
            "2. high": "8.38",
            "3. low": "7.76",
            "4. close": "7.97",
            "5. adjusted close": "79.7",
            "6. volume": "25177",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-02": {
            "1. open": "8.45",
            "2. high": "8.45",
            "3. low": "7.85",
            "4. close": "8.09",
            "5. adjusted close": "80.9",
            "6. volume": "26727",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-01": {
            "1. open": "7.87",
            "2. high": "8.45",
            "3. low": "7.47",
            "4. close": "8.29",
            "5. adjusted close": "82.9",
            "6. volume": "70136",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-28": {
            "1. open": "7.79",
            "2. high": "8.11",
            "3. low": "7.56",
            "4. close": "7.73",
            "5. adjusted close": "77.3",
            "6. volume": "40786",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-25": {
            "1. open": "7.89",
            "2. high": "7.89",
            "3. low": "7.31",
            "4. close": "7.77",
            "5. adjusted close": "77.7",
            "6. volume": "18352",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-24": {
            "1. open": "6.89",
            "2. high": "7.49",
            "3. low": "6.75",
            "4. close": "7.48",
            "5. adjusted close": "74.8",
            "6. volume": "66933",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-23": {
            "1. open": "7.44",
            "2. high": "7.56",
            "3. low": "7.06",
            "4. close": "7.22",
            "5. adjusted close": "72.2",
            "6. volume": "33111",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-22": {
            "1. open": "7.99",
            "2. high": "8.0",
            "3. low": "7.29",
            "4. close": "7.35",
            "5. adjusted close": "73.5",
            "6. volume": "51314",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-18": {
            "1. open": "8.11",
            "2. high": "8.14",
            "3. low": "7.68",
            "4. close": "8.13",
            "5. adjusted close": "81.3",
            "6. volume": "23298",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-17": {
            "1. open": "8.22",
            "2. high": "8.26",
            "3. low": "7.9",
            "4. close": "8.08",
            "5. adjusted close": "80.8",
            "6. volume": "35520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-16": {
            "1. open": "7.95",
            "2. high": "8.62",
            "3. low": "7.95",
            "4. close": "8.37",
            "5. adjusted close": "83.7",
            "6. volume": "54248",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-15": {
            "1. open": "8.44",
            "2. high": "8.44",
            "3. low": "8.05",
            "4. close": "8.13",
            "5. adjusted close": "81.3",
            "6. volume": "22123",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-14": {
            "1. open": "8.38",
            "2. high": "8.38",
            "3. low": "7.61",
            "4. close": "7.77",
            "5. adjusted close": "77.7",
            "6. volume": "34156",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-11": {
            "1. open": "8.51",
            "2. high": "8.71",
            "3. low": "8.22",
            "4. close": "8.32",
            "5. adjusted close": "83.2",
            "6. volume": "57251",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-10": {
            "1. open": "8.1",
            "2. high": "8.7",
            "3. low": "8.0",
            "4. close": "8.43",
            "5. adjusted close": "84.3",
            "6. volume": "53502",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-09": {
            "1. open": "8.01",
            "2. high": "8.29",
            "3. low": "7.93",
            "4. close": "8.29",
            "5. adjusted close": "82.9",
            "6. volume": "50360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-08": {
            "1. open": "7.62",
            "2. high": "7.94",
            "3. low": "7.57",
            "4. close": "7.94",
            "5. adjusted close": "79.4",
            "6. volume": "25112",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-07": {
            "1. open": "7.87",
            "2. high": "8.16",
            "3. low": "7.63",
            "4. close": "7.73",
            "5. adjusted close": "77.3",
            "6. volume": "32605",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-04": {
            "1. open": "7.56",
            "2. high": "7.91",
            "3. low": "7.4",
            "4. close": "7.61",
            "5. adjusted close": "76.1",
            "6. volume": "49565",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-03": {
            "1. open": "7.84",
            "2. high": "7.95",
            "3. low": "7.33",
            "4. close": "7.5",
            "5. adjusted close": "75.0",
            "6. volume": "37357",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-02": {
            "1. open": "9.01",
            "2. high": "9.06",
            "3. low": "7.69",
            "4. close": "8.01",
            "5. adjusted close": "80.1",
            "6. volume": "134624",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-01": {
            "1. open": "7.39",
            "2. high": "8.85",
            "3. low": "7.17",
            "4. close": "8.7",
            "5. adjusted close": "87.0",
            "6. volume": "51490",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-31": {
            "1. open": "6.79",
            "2. high": "7.22",
            "3. low": "6.78",
            "4. close": "7.22",
            "5. adjusted close": "72.2",
            "6. volume": "52191",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-28": {
            "1. open": "6.49",
            "2. high": "6.75",
            "3. low": "6.33",
            "4. close": "6.54",
            "5. adjusted close": "65.4",
            "6. volume": "33482",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-27": {
            "1. open": "6.83",
            "2. high": "6.87",
            "3. low": "6.35",
            "4. close": "6.46",
            "5. adjusted close": "64.6",
            "6. volume": "59414",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-26": {
            "1. open": "6.88",
            "2. high": "7.0",
            "3. low": "6.57",
            "4. close": "6.71",
            "5. adjusted close": "67.1",
            "6. volume": "60666",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-25": {
            "1. open": "6.48",
            "2. high": "6.61",
            "3. low": "6.25",
            "4. close": "6.51",
            "5. adjusted close": "65.1",
            "6. volume": "44471",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-24": {
            "1. open": "6.95",
            "2. high": "7.1",
            "3. low": "6.25",
            "4. close": "6.63",
            "5. adjusted close": "66.3",
            "6. volume": "64448",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-21": {
            "1. open": "7.81",
            "2. high": "7.85",
            "3. low": "7.22",
            "4. close": "7.27",
            "5. adjusted close": "72.7",
            "6. volume": "54200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-20": {
            "1. open": "8.21",
            "2. high": "8.59",
            "3. low": "7.82",
            "4. close": "7.93",
            "5. adjusted close": "79.3",
            "6. volume": "51088",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-19": {
            "1. open": "8.87",
            "2. high": "8.87",
            "3. low": "7.87",
            "4. close": "8.18",
            "5. adjusted close": "81.8",
            "6. volume": "77542",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-18": {
            "1. open": "8.81",
            "2. high": "9.02",
            "3. low": "8.57",
            "4. close": "8.63",
            "5. adjusted close": "86.3",
            "6. volume": "20469",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-17": {
            "1. open": "8.82",
            "2. high": "9.0",
            "3. low": "8.7",
            "4. close": "8.87",
            "5. adjusted close": "88.7",
            "6. volume": "7262",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-14": {
            "1. open": "8.89",
            "2. high": "9.02",
            "3. low": "8.35",
            "4. close": "8.78",
            "5. adjusted close": "87.8",
            "6. volume": "41983",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-13": {
            "1. open": "9.31",
            "2. high": "9.31",
            "3. low": "8.76",
            "4. close": "8.86",
            "5. adjusted close": "88.6",
            "6. volume": "52271",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-12": {
            "1. open": "9.37",
            "2. high": "9.7",
            "3. low": "9.1",
            "4. close": "9.2",
            "5. adjusted close": "92.0",
            "6. volume": "33583",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-11": {
            "1. open": "9.31",
            "2. high": "9.6",
            "3. low": "9.07",
            "4. close": "9.31",
            "5. adjusted close": "93.1",
            "6. volume": "19201",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-10": {
            "1. open": "9.94",
            "2. high": "9.94",
            "3. low": "9.12",
            "4. close": "9.27",
            "5. adjusted close": "92.7",
            "6. volume": "96109",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-07": {
            "1. open": "10.0",
            "2. high": "10.3",
            "3. low": "9.75",
            "4. close": "9.85",
            "5. adjusted close": "98.5",
            "6. volume": "45917",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-06": {
            "1. open": "10.39",
            "2. high": "10.39",
            "3. low": "9.71",
            "4. close": "10.04",
            "5. adjusted close": "100.4",
            "6. volume": "62750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-05": {
            "1. open": "10.6",
            "2. high": "10.74",
            "3. low": "10.18",
            "4. close": "10.22",
            "5. adjusted close": "102.2",
            "6. volume": "77851",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-04": {
            "1. open": "12.33",
            "2. high": "12.33",
            "3. low": "10.54",
            "4. close": "10.65",
            "5. adjusted close": "106.5",
            "6. volume": "108703",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-31": {
            "1. open": "11.47",
            "2. high": "12.43",
            "3. low": "11.32",
            "4. close": "11.94",
            "5. adjusted close": "119.4",
            "6. volume": "48747",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-30": {
            "1. open": "10.23",
            "2. high": "11.58",
            "3. low": "10.15",
            "4. close": "11.34",
            "5. adjusted close": "113.4",
            "6. volume": "50390",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-29": {
            "1. open": "10.64",
            "2. high": "10.86",
            "3. low": "9.95",
            "4. close": "10.07",
            "5. adjusted close": "100.7",
            "6. volume": "92330",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-24": {
            "1. open": "11.22",
            "2. high": "11.75",
            "3. low": "11.22",
            "4. close": "11.65",
            "5. adjusted close": "116.5",
            "6. volume": "12553",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-23": {
            "1. open": "13.4",
            "2. high": "13.4",
            "3. low": "10.92",
            "4. close": "11.22",
            "5. adjusted close": "112.2",
            "6. volume": "209564",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-22": {
            "1. open": "14.83",
            "2. high": "14.95",
            "3. low": "13.13",
            "4. close": "13.16",
            "5. adjusted close": "131.6",
            "6. volume": "52385",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-21": {
            "1. open": "14.31",
            "2. high": "15.12",
            "3. low": "14.31",
            "4. close": "14.93",
            "5. adjusted close": "149.3",
            "6. volume": "22781",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-20": {
            "1. open": "12.6",
            "2. high": "14.12",
            "3. low": "12.6",
            "4. close": "14.0",
            "5. adjusted close": "140.0",
            "6. volume": "22403",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-17": {
            "1. open": "14.35",
            "2. high": "14.35",
            "3. low": "13.25",
            "4. close": "13.39",
            "5. adjusted close": "133.9",
            "6. volume": "33464",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-16": {
            "1. open": "15.92",
            "2. high": "15.92",
            "3. low": "14.4",
            "4. close": "14.4",
            "5. adjusted close": "144.0",
            "6. volume": "20010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-15": {
            "1. open": "15.22",
            "2. high": "15.43",
            "3. low": "14.45",
            "4. close": "15.38",
            "5. adjusted close": "153.8",
            "6. volume": "21159",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-14": {
            "1. open": "15.45",
            "2. high": "15.55",
            "3. low": "14.59",
            "4. close": "15.22",
            "5. adjusted close": "152.2",
            "6. volume": "41207",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-13": {
            "1. open": "16.45",
            "2. high": "16.45",
            "3. low": "15.57",
            "4. close": "15.67",
            "5. adjusted close": "156.7",
            "6. volume": "25890",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-10": {
            "1. open": "16.15",
            "2. high": "16.53",
            "3. low": "15.88",
            "4. close": "16.45",
            "5. adjusted close": "164.5",
            "6. volume": "15457",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-09": {
            "1. open": "16.06",
            "2. high": "16.42",
            "3. low": "16.0",
            "4. close": "16.15",
            "5. adjusted close": "161.5",
            "6. volume": "16405",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-08": {
            "1. open": "16.34",
            "2. high": "16.79",
            "3. low": "15.66",
            "4. close": "16.18",
            "5. adjusted close": "161.8",
            "6. volume": "17438",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-07": {
            "1. open": "15.13",
            "2. high": "16.6",
            "3. low": "15.12",
            "4. close": "15.88",
            "5. adjusted close": "158.8",
            "6. volume": "24264",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-06": {
            "1. open": "15.56",
            "2. high": "15.86",
            "3. low": "15.02",
            "4. close": "15.09",
            "5. adjusted close": "150.9",
            "6. volume": "33865",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-03": {
            "1. open": "16.5",
            "2. high": "16.5",
            "3. low": "15.75",
            "4. close": "16.02",
            "5. adjusted close": "160.2",
            "6. volume": "35064",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-02": {
            "1. open": "16.62",
            "2. high": "17.2",
            "3. low": "16.19",
            "4. close": "16.65",
            "5. adjusted close": "166.5",
            "6. volume": "25118",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-01": {
            "1. open": "17.15",
            "2. high": "17.26",
            "3. low": "16.49",
            "4. close": "16.62",
            "5. adjusted close": "166.2",
            "6. volume": "28788",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-30": {
            "1. open": "17.25",
            "2. high": "17.43",
            "3. low": "16.8",
            "4. close": "17.15",
            "5. adjusted close": "171.5",
            "6. volume": "22210",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-29": {
            "1. open": "17.63",
            "2. high": "17.63",
            "3. low": "16.5",
            "4. close": "17.43",
            "5. adjusted close": "174.3",
            "6. volume": "24081",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-26": {
            "1. open": "17.05",
            "2. high": "17.06",
            "3. low": "16.59",
            "4. close": "16.82",
            "5. adjusted close": "168.2",
            "6. volume": "36549",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-25": {
            "1. open": "17.08",
            "2. high": "17.6",
            "3. low": "17.08",
            "4. close": "17.43",
            "5. adjusted close": "174.3",
            "6. volume": "4829",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-24": {
            "1. open": "17.19",
            "2. high": "17.81",
            "3. low": "17.0",
            "4. close": "17.32",
            "5. adjusted close": "173.2",
            "6. volume": "44372",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-23": {
            "1. open": "18.35",
            "2. high": "18.35",
            "3. low": "17.15",
            "4. close": "17.48",
            "5. adjusted close": "174.8",
            "6. volume": "45582",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-22": {
            "1. open": "17.82",
            "2. high": "18.435",
            "3. low": "17.1",
            "4. close": "18.36",
            "5. adjusted close": "183.6",
            "6. volume": "58072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-19": {
            "1. open": "17.12",
            "2. high": "17.65",
            "3. low": "17.0",
            "4. close": "17.53",
            "5. adjusted close": "175.3",
            "6. volume": "26998",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-18": {
            "1. open": "18.91",
            "2. high": "19.06",
            "3. low": "17.13",
            "4. close": "17.43",
            "5. adjusted close": "174.3",
            "6. volume": "58748",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-17": {
            "1. open": "19.0",
            "2. high": "19.06",
            "3. low": "18.39",
            "4. close": "18.91",
            "5. adjusted close": "189.1",
            "6. volume": "34872",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-16": {
            "1. open": "18.42",
            "2. high": "18.73",
            "3. low": "17.33",
            "4. close": "18.45",
            "5. adjusted close": "184.5",
            "6. volume": "48512",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-15": {
            "1. open": "18.45",
            "2. high": "18.45",
            "3. low": "17.42",
            "4. close": "17.52",
            "5. adjusted close": "175.2",
            "6. volume": "47456",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-12": {
            "1. open": "18.2",
            "2. high": "18.54",
            "3. low": "17.3",
            "4. close": "18.3",
            "5. adjusted close": "183.0",
            "6. volume": "28495",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-11": {
            "1. open": "18.15",
            "2. high": "18.57",
            "3. low": "17.93",
            "4. close": "18.15",
            "5. adjusted close": "181.5",
            "6. volume": "17840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-10": {
            "1. open": "19.33",
            "2. high": "19.33",
            "3. low": "17.6",
            "4. close": "17.9",
            "5. adjusted close": "179.0",
            "6. volume": "42398",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-09": {
            "1. open": "20.26",
            "2. high": "20.5",
            "3. low": "18.87",
            "4. close": "19.25",
            "5. adjusted close": "192.5",
            "6. volume": "35819",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-08": {
            "1. open": "18.29",
            "2. high": "20.0",
            "3. low": "18.29",
            "4. close": "20.0",
            "5. adjusted close": "200.0",
            "6. volume": "58585",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-05": {
            "1. open": "17.69",
            "2. high": "17.98",
            "3. low": "17.46",
            "4. close": "17.77",
            "5. adjusted close": "177.7",
            "6. volume": "15840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-04": {
            "1. open": "18.44",
            "2. high": "18.6",
            "3. low": "17.76",
            "4. close": "17.92",
            "5. adjusted close": "179.2",
            "6. volume": "30715",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-03": {
            "1. open": "18.2",
            "2. high": "18.36",
            "3. low": "18.0",
            "4. close": "18.35",
            "5. adjusted close": "183.5",
            "6. volume": "16829",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-02": {
            "1. open": "18.34",
            "2. high": "18.34",
            "3. low": "17.63",
            "4. close": "18.05",
            "5. adjusted close": "180.5",
            "6. volume": "31191",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-01": {
            "1. open": "17.75",
            "2. high": "18.35",
            "3. low": "17.51",
            "4. close": "17.9",
            "5. adjusted close": "179.0",
            "6. volume": "22110",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-29": {
            "1. open": "17.38",
            "2. high": "17.8",
            "3. low": "17.29",
            "4. close": "17.61",
            "5. adjusted close": "176.1",
            "6. volume": "19289",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-28": {
            "1. open": "16.6",
            "2. high": "17.66",
            "3. low": "16.1",
            "4. close": "17.53",
            "5. adjusted close": "175.3",
            "6. volume": "53782",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-27": {
            "1. open": "16.33",
            "2. high": "16.63",
            "3. low": "16.03",
            "4. close": "16.17",
            "5. adjusted close": "161.7",
            "6. volume": "7399",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-26": {
            "1. open": "16.59",
            "2. high": "16.83",
            "3. low": "16.12",
            "4. close": "16.27",
            "5. adjusted close": "162.7",
            "6. volume": "20406",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-25": {
            "1. open": "16.81",
            "2. high": "16.95",
            "3. low": "15.96",
            "4. close": "16.8",
            "5. adjusted close": "168.0",
            "6. volume": "29848",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-22": {
            "1. open": "16.85",
            "2. high": "16.87",
            "3. low": "16.39",
            "4. close": "16.58",
            "5. adjusted close": "165.8",
            "6. volume": "17809",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-21": {
            "1. open": "16.99",
            "2. high": "17.0",
            "3. low": "16.63",
            "4. close": "16.96",
            "5. adjusted close": "169.6",
            "6. volume": "16574",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-20": {
            "1. open": "16.9",
            "2. high": "17.06",
            "3. low": "16.5",
            "4. close": "16.99",
            "5. adjusted close": "169.9",
            "6. volume": "12613",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-19": {
            "1. open": "16.52",
            "2. high": "16.96",
            "3. low": "16.35",
            "4. close": "16.87",
            "5. adjusted close": "168.7",
            "6. volume": "12681",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-18": {
            "1. open": "17.3",
            "2. high": "17.3",
            "3. low": "16.36",
            "4. close": "16.55",
            "5. adjusted close": "165.5",
            "6. volume": "15523",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-15": {
            "1. open": "17.01",
            "2. high": "17.39",
            "3. low": "17.01",
            "4. close": "17.05",
            "5. adjusted close": "170.5",
            "6. volume": "11296",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-14": {
            "1. open": "17.44",
            "2. high": "17.44",
            "3. low": "16.84",
            "4. close": "17.02",
            "5. adjusted close": "170.2",
            "6. volume": "14399",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-13": {
            "1. open": "16.84",
            "2. high": "17.25",
            "3. low": "16.5",
            "4. close": "17.2",
            "5. adjusted close": "172.0",
            "6. volume": "8386",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-12": {
            "1. open": "16.76",
            "2. high": "16.84",
            "3. low": "15.93",
            "4. close": "16.83",
            "5. adjusted close": "168.3",
            "6. volume": "16909",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-08": {
            "1. open": "16.42",
            "2. high": "16.42",
            "3. low": "15.7",
            "4. close": "15.86",
            "5. adjusted close": "158.6",
            "6. volume": "17584",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-07": {
            "1. open": "16.57",
            "2. high": "16.6",
            "3. low": "16.01",
            "4. close": "16.05",
            "5. adjusted close": "160.5",
            "6. volume": "26759",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-06": {
            "1. open": "16.88",
            "2. high": "17.12",
            "3. low": "16.21",
            "4. close": "16.34",
            "5. adjusted close": "163.4",
            "6. volume": "20310",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-05": {
            "1. open": "17.67",
            "2. high": "17.67",
            "3. low": "16.8",
            "4. close": "17.12",
            "5. adjusted close": "171.2",
            "6. volume": "10539",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-04": {
            "1. open": "18.2",
            "2. high": "18.2",
            "3. low": "17.08",
            "4. close": "17.57",
            "5. adjusted close": "175.7",
            "6. volume": "26643",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-01": {
            "1. open": "19.0",
            "2. high": "19.0",
            "3. low": "17.75",
            "4. close": "18.26",
            "5. adjusted close": "182.6",
            "6. volume": "17756",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-30": {
            "1. open": "18.08",
            "2. high": "19.1",
            "3. low": "18.08",
            "4. close": "18.85",
            "5. adjusted close": "188.5",
            "6. volume": "12355",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-29": {
            "1. open": "18.2",
            "2. high": "18.79",
            "3. low": "17.55",
            "4. close": "18.6",
            "5. adjusted close": "186.0",
            "6. volume": "39242",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-28": {
            "1. open": "19.44",
            "2. high": "19.44",
            "3. low": "17.59",
            "4. close": "17.88",
            "5. adjusted close": "178.8",
            "6. volume": "25472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-27": {
            "1. open": "18.84",
            "2. high": "19.44",
            "3. low": "18.5",
            "4. close": "19.0",
            "5. adjusted close": "190.0",
            "6. volume": "28232",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-24": {
            "1. open": "18.2",
            "2. high": "18.84",
            "3. low": "18.19",
            "4. close": "18.68",
            "5. adjusted close": "186.8",
            "6. volume": "31271",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-23": {
            "1. open": "17.95",
            "2. high": "18.9",
            "3. low": "17.77",
            "4. close": "18.03",
            "5. adjusted close": "180.3",
            "6. volume": "30181",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-22": {
            "1. open": "17.62",
            "2. high": "18.28",
            "3. low": "17.46",
            "4. close": "17.46",
            "5. adjusted close": "174.6",
            "6. volume": "26958",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-21": {
            "1. open": "16.91",
            "2. high": "17.54",
            "3. low": "16.68",
            "4. close": "17.54",
            "5. adjusted close": "175.4",
            "6. volume": "8175",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-20": {
            "1. open": "17.73",
            "2. high": "17.73",
            "3. low": "16.42",
            "4. close": "17.09",
            "5. adjusted close": "170.9",
            "6. volume": "28295",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-17": {
            "1. open": "17.22",
            "2. high": "17.53",
            "3. low": "15.99",
            "4. close": "17.53",
            "5. adjusted close": "175.3",
            "6. volume": "38714",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-16": {
            "1. open": "16.9",
            "2. high": "17.55",
            "3. low": "16.69",
            "4. close": "17.14",
            "5. adjusted close": "171.4",
            "6. volume": "18560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-15": {
            "1. open": "16.2",
            "2. high": "17.0",
            "3. low": "16.15",
            "4. close": "16.9",
            "5. adjusted close": "169.0",
            "6. volume": "14017",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-14": {
            "1. open": "16.53",
            "2. high": "16.75",
            "3. low": "16.06",
            "4. close": "16.22",
            "5. adjusted close": "162.2",
            "6. volume": "12926",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-13": {
            "1. open": "16.85",
            "2. high": "16.85",
            "3. low": "16.25",
            "4. close": "16.53",
            "5. adjusted close": "165.3",
            "6. volume": "9898",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-10": {
            "1. open": "16.58",
            "2. high": "17.08",
            "3. low": "16.45",
            "4. close": "16.79",
            "5. adjusted close": "167.9",
            "6. volume": "5748",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-09": {
            "1. open": "16.65",
            "2. high": "16.79",
            "3. low": "16.2",
            "4. close": "16.5",
            "5. adjusted close": "165.0",
            "6. volume": "6967",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-08": {
            "1. open": "16.66",
            "2. high": "16.77",
            "3. low": "16.2",
            "4. close": "16.63",
            "5. adjusted close": "166.3",
            "6. volume": "21295",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-07": {
            "1. open": "16.7",
            "2. high": "17.17",
            "3. low": "16.6",
            "4. close": "16.95",
            "5. adjusted close": "169.5",
            "6. volume": "20408",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-03": {
            "1. open": "17.25",
            "2. high": "17.29",
            "3. low": "16.58",
            "4. close": "16.6",
            "5. adjusted close": "166.0",
            "6. volume": "30023",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-02": {
            "1. open": "17.3",
            "2. high": "17.68",
            "3. low": "17.14",
            "4. close": "17.42",
            "5. adjusted close": "174.2",
            "6. volume": "11884",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-01": {
            "1. open": "17.38",
            "2. high": "17.8",
            "3. low": "17.08",
            "4. close": "17.08",
            "5. adjusted close": "170.8",
            "6. volume": "31953",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-31": {
            "1. open": "17.35",
            "2. high": "17.81",
            "3. low": "16.99",
            "4. close": "17.36",
            "5. adjusted close": "173.6",
            "6. volume": "40656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-30": {
            "1. open": "16.99",
            "2. high": "17.13",
            "3. low": "16.51",
            "4. close": "17.11",
            "5. adjusted close": "171.1",
            "6. volume": "18276",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-27": {
            "1. open": "16.72",
            "2. high": "17.28",
            "3. low": "16.72",
            "4. close": "17.22",
            "5. adjusted close": "172.2",
            "6. volume": "9785",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-26": {
            "1. open": "16.6",
            "2. high": "16.88",
            "3. low": "16.5",
            "4. close": "16.76",
            "5. adjusted close": "167.6",
            "6. volume": "26785",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-25": {
            "1. open": "17.16",
            "2. high": "17.48",
            "3. low": "16.55",
            "4. close": "16.63",
            "5. adjusted close": "166.3",
            "6. volume": "28506",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-24": {
            "1. open": "16.99",
            "2. high": "17.34",
            "3. low": "16.56",
            "4. close": "17.28",
            "5. adjusted close": "172.8",
            "6. volume": "11274",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-23": {
            "1. open": "16.81",
            "2. high": "16.81",
            "3. low": "16.32",
            "4. close": "16.4",
            "5. adjusted close": "164.0",
            "6. volume": "20351",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-20": {
            "1. open": "15.81",
            "2. high": "16.5",
            "3. low": "15.81",
            "4. close": "16.44",
            "5. adjusted close": "164.4",
            "6. volume": "9223",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-19": {
            "1. open": "16.81",
            "2. high": "16.81",
            "3. low": "15.48",
            "4. close": "15.8",
            "5. adjusted close": "158.0",
            "6. volume": "43323",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-18": {
            "1. open": "17.43",
            "2. high": "17.54",
            "3. low": "16.73",
            "4. close": "16.93",
            "5. adjusted close": "169.3",
            "6. volume": "14789",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-17": {
            "1. open": "18.19",
            "2. high": "18.19",
            "3. low": "16.64",
            "4. close": "17.11",
            "5. adjusted close": "171.1",
            "6. volume": "42916",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-16": {
            "1. open": "19.52",
            "2. high": "19.52",
            "3. low": "17.51",
            "4. close": "17.8",
            "5. adjusted close": "178.0",
            "6. volume": "43352",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-13": {
            "1. open": "20.47",
            "2. high": "20.47",
            "3. low": "18.89",
            "4. close": "19.03",
            "5. adjusted close": "190.3",
            "6. volume": "27072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-12": {
            "1. open": "20.38",
            "2. high": "20.38",
            "3. low": "19.2",
            "4. close": "19.54",
            "5. adjusted close": "195.4",
            "6. volume": "27346",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-11": {
            "1. open": "21.36",
            "2. high": "21.5",
            "3. low": "19.75",
            "4. close": "19.75",
            "5. adjusted close": "197.5",
            "6. volume": "54195",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-10": {
            "1. open": "21.43",
            "2. high": "21.75",
            "3. low": "21.28",
            "4. close": "21.47",
            "5. adjusted close": "214.7",
            "6. volume": "17143",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-09": {
            "1. open": "21.46",
            "2. high": "21.6",
            "3. low": "20.99",
            "4. close": "21.29",
            "5. adjusted close": "212.9",
            "6. volume": "8010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-06": {
            "1. open": "21.79",
            "2. high": "21.79",
            "3. low": "21.25",
            "4. close": "21.44",
            "5. adjusted close": "214.4",
            "6. volume": "2196",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-05": {
            "1. open": "21.66",
            "2. high": "21.9",
            "3. low": "21.64",
            "4. close": "21.79",
            "5. adjusted close": "217.9",
            "6. volume": "3279",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-04": {
            "1. open": "21.07",
            "2. high": "21.86",
            "3. low": "21.07",
            "4. close": "21.76",
            "5. adjusted close": "217.6",
            "6. volume": "2610",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-03": {
            "1. open": "21.32",
            "2. high": "22.05",
            "3. low": "21.0",
            "4. close": "21.67",
            "5. adjusted close": "216.7",
            "6. volume": "8993",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-30": {
            "1. open": "21.51",
            "2. high": "22.04",
            "3. low": "21.25",
            "4. close": "21.36",
            "5. adjusted close": "213.6",
            "6. volume": "5706",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-29": {
            "1. open": "22.43",
            "2. high": "22.43",
            "3. low": "21.6",
            "4. close": "21.9",
            "5. adjusted close": "219.0",
            "6. volume": "11029",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-28": {
            "1. open": "22.47",
            "2. high": "23.05",
            "3. low": "22.19",
            "4. close": "22.49",
            "5. adjusted close": "224.9",
            "6. volume": "20821",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-27": {
            "1. open": "22.38",
            "2. high": "22.58",
            "3. low": "21.3",
            "4. close": "22.51",
            "5. adjusted close": "225.1",
            "6. volume": "12130",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-26": {
            "1. open": "21.6",
            "2. high": "22.45",
            "3. low": "21.6",
            "4. close": "22.35",
            "5. adjusted close": "223.5",
            "6. volume": "2536",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-23": {
            "1. open": "22.31",
            "2. high": "22.31",
            "3. low": "21.83",
            "4. close": "21.99",
            "5. adjusted close": "219.9",
            "6. volume": "4887",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-22": {
            "1. open": "22.51",
            "2. high": "22.51",
            "3. low": "22.21",
            "4. close": "22.21",
            "5. adjusted close": "222.1",
            "6. volume": "5473",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-21": {
            "1. open": "21.21",
            "2. high": "22.67",
            "3. low": "21.21",
            "4. close": "22.36",
            "5. adjusted close": "223.6",
            "6. volume": "17437",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-20": {
            "1. open": "19.75",
            "2. high": "21.86",
            "3. low": "19.75",
            "4. close": "21.43",
            "5. adjusted close": "214.3",
            "6. volume": "16579",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-19": {
            "1. open": "20.99",
            "2. high": "20.99",
            "3. low": "19.76",
            "4. close": "20.0",
            "5. adjusted close": "200.0",
            "6. volume": "27855",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-16": {
            "1. open": "22.42",
            "2. high": "22.42",
            "3. low": "21.05",
            "4. close": "21.05",
            "5. adjusted close": "210.5",
            "6. volume": "8777",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-15": {
            "1. open": "21.43",
            "2. high": "22.5",
            "3. low": "21.3",
            "4. close": "22.37",
            "5. adjusted close": "223.7",
            "6. volume": "11540",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-14": {
            "1. open": "22.43",
            "2. high": "22.66",
            "3. low": "21.1",
            "4. close": "21.33",
            "5. adjusted close": "213.3",
            "6. volume": "27469",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-13": {
            "1. open": "22.72",
            "2. high": "23.0",
            "3. low": "22.2",
            "4. close": "22.78",
            "5. adjusted close": "227.8",
            "6. volume": "14421",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-12": {
            "1. open": "22.22",
            "2. high": "23.05",
            "3. low": "21.79",
            "4. close": "23.05",
            "5. adjusted close": "230.5",
            "6. volume": "23204",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-09": {
            "1. open": "21.44",
            "2. high": "22.08",
            "3. low": "21.1",
            "4. close": "22.0",
            "5. adjusted close": "220.0",
            "6. volume": "18879",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-08": {
            "1. open": "21.06",
            "2. high": "21.35",
            "3. low": "20.24",
            "4. close": "21.34",
            "5. adjusted close": "213.4",
            "6. volume": "29722",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-07": {
            "1. open": "23.02",
            "2. high": "23.02",
            "3. low": "21.1",
            "4. close": "21.58",
            "5. adjusted close": "215.8",
            "6. volume": "44663",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-06": {
            "1. open": "23.5",
            "2. high": "23.7",
            "3. low": "22.55",
            "4. close": "22.87",
            "5. adjusted close": "228.7",
            "6. volume": "13941",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-05": {
            "1. open": "22.8",
            "2. high": "23.29",
            "3. low": "22.8",
            "4. close": "23.1",
            "5. adjusted close": "231.0",
            "6. volume": "9161",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-02": {
            "1. open": "23.3",
            "2. high": "23.39",
            "3. low": "21.92",
            "4. close": "22.82",
            "5. adjusted close": "228.2",
            "6. volume": "61684",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-30": {
            "1. open": "25.57",
            "2. high": "26.57",
            "3. low": "23.45",
            "4. close": "24.41",
            "5. adjusted close": "244.1",
            "6. volume": "78298",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-29": {
            "1. open": "22.56",
            "2. high": "25.75",
            "3. low": "22.56",
            "4. close": "25.66",
            "5. adjusted close": "256.6",
            "6. volume": "110229",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-28": {
            "1. open": "22.18",
            "2. high": "23.04",
            "3. low": "21.82",
            "4. close": "23.02",
            "5. adjusted close": "230.2",
            "6. volume": "22585",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-25": {
            "1. open": "22.16",
            "2. high": "22.3",
            "3. low": "21.36",
            "4. close": "22.21",
            "5. adjusted close": "222.1",
            "6. volume": "18978",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-24": {
            "1. open": "23.23",
            "2. high": "23.23",
            "3. low": "21.87",
            "4. close": "22.19",
            "5. adjusted close": "221.9",
            "6. volume": "18116",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-23": {
            "1. open": "22.48",
            "2. high": "23.42",
            "3. low": "22.48",
            "4. close": "22.61",
            "5. adjusted close": "226.1",
            "6. volume": "14455",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-22": {
            "1. open": "23.03",
            "2. high": "23.03",
            "3. low": "21.86",
            "4. close": "22.21",
            "5. adjusted close": "222.1",
            "6. volume": "17668",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-21": {
            "1. open": "24.7",
            "2. high": "24.8",
            "3. low": "22.29",
            "4. close": "23.03",
            "5. adjusted close": "230.3",
            "6. volume": "27708",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-18": {
            "1. open": "23.62",
            "2. high": "24.68",
            "3. low": "22.6",
            "4. close": "24.68",
            "5. adjusted close": "246.8",
            "6. volume": "52238",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-17": {
            "1. open": "23.25",
            "2. high": "24.0",
            "3. low": "23.08",
            "4. close": "23.82",
            "5. adjusted close": "238.2",
            "6. volume": "42730",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-16": {
            "1. open": "21.59",
            "2. high": "22.95",
            "3. low": "21.5",
            "4. close": "22.79",
            "5. adjusted close": "227.9",
            "6. volume": "50402",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-15": {
            "1. open": "21.98",
            "2. high": "21.98",
            "3. low": "20.5",
            "4. close": "21.5",
            "5. adjusted close": "215.0",
            "6. volume": "10441",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-14": {
            "1. open": "21.25",
            "2. high": "21.79",
            "3. low": "21.25",
            "4. close": "21.59",
            "5. adjusted close": "215.9",
            "6. volume": "20886",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-11": {
            "1. open": "20.8",
            "2. high": "21.14",
            "3. low": "20.79",
            "4. close": "21.0",
            "5. adjusted close": "210.0",
            "6. volume": "6564",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-10": {
            "1. open": "21.98",
            "2. high": "21.98",
            "3. low": "20.3",
            "4. close": "20.66",
            "5. adjusted close": "206.6",
            "6. volume": "15287",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-09": {
            "1. open": "22.35",
            "2. high": "22.61",
            "3. low": "21.21",
            "4. close": "21.43",
            "5. adjusted close": "214.3",
            "6. volume": "21351",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-08": {
            "1. open": "21.0",
            "2. high": "22.34",
            "3. low": "20.88",
            "4. close": "22.34",
            "5. adjusted close": "223.4",
            "6. volume": "66566",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-07": {
            "1. open": "20.98",
            "2. high": "21.0",
            "3. low": "20.37",
            "4. close": "20.88",
            "5. adjusted close": "208.8",
            "6. volume": "9315",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-04": {
            "1. open": "20.86",
            "2. high": "21.0",
            "3. low": "20.5",
            "4. close": "20.86",
            "5. adjusted close": "208.6",
            "6. volume": "5367",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-03": {
            "1. open": "20.79",
            "2. high": "21.51",
            "3. low": "20.38",
            "4. close": "20.42",
            "5. adjusted close": "204.2",
            "6. volume": "27128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-02": {
            "1. open": "20.53",
            "2. high": "21.2",
            "3. low": "20.35",
            "4. close": "20.79",
            "5. adjusted close": "207.9",
            "6. volume": "11301",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-01": {
            "1. open": "20.6",
            "2. high": "20.6",
            "3. low": "20.2",
            "4. close": "20.59",
            "5. adjusted close": "205.9",
            "6. volume": "27362",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-31": {
            "1. open": "20.39",
            "2. high": "20.4",
            "3. low": "20.01",
            "4. close": "20.38",
            "5. adjusted close": "203.8",
            "6. volume": "3144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-28": {
            "1. open": "20.6",
            "2. high": "20.6",
            "3. low": "19.91",
            "4. close": "19.94",
            "5. adjusted close": "199.4",
            "6. volume": "9353",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-27": {
            "1. open": "20.0",
            "2. high": "20.45",
            "3. low": "19.75",
            "4. close": "20.43",
            "5. adjusted close": "204.3",
            "6. volume": "14278",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-26": {
            "1. open": "20.29",
            "2. high": "20.29",
            "3. low": "19.6",
            "4. close": "19.95",
            "5. adjusted close": "199.5",
            "6. volume": "16606",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-25": {
            "1. open": "19.95",
            "2. high": "20.4",
            "3. low": "19.48",
            "4. close": "19.48",
            "5. adjusted close": "194.8",
            "6. volume": "14969",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-21": {
            "1. open": "19.49",
            "2. high": "20.26",
            "3. low": "19.25",
            "4. close": "20.26",
            "5. adjusted close": "202.6",
            "6. volume": "18272",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-20": {
            "1. open": "19.99",
            "2. high": "19.99",
            "3. low": "18.96",
            "4. close": "19.23",
            "5. adjusted close": "192.3",
            "6. volume": "10412",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-19": {
            "1. open": "18.78",
            "2. high": "19.38",
            "3. low": "18.6",
            "4. close": "19.28",
            "5. adjusted close": "192.8",
            "6. volume": "8117",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-18": {
            "1. open": "19.48",
            "2. high": "19.7",
            "3. low": "19.13",
            "4. close": "19.62",
            "5. adjusted close": "196.2",
            "6. volume": "15555",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-17": {
            "1. open": "18.59",
            "2. high": "19.55",
            "3. low": "17.86",
            "4. close": "19.49",
            "5. adjusted close": "194.9",
            "6. volume": "22064",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-14": {
            "1. open": "17.95",
            "2. high": "18.51",
            "3. low": "17.86",
            "4. close": "18.25",
            "5. adjusted close": "182.5",
            "6. volume": "7766",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-13": {
            "1. open": "18.2",
            "2. high": "18.78",
            "3. low": "17.5",
            "4. close": "17.64",
            "5. adjusted close": "176.4",
            "6. volume": "20923",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-12": {
            "1. open": "19.48",
            "2. high": "19.48",
            "3. low": "17.83",
            "4. close": "18.1",
            "5. adjusted close": "181.0",
            "6. volume": "29930",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-11": {
            "1. open": "17.9",
            "2. high": "19.5",
            "3. low": "17.59",
            "4. close": "19.5",
            "5. adjusted close": "195.0",
            "6. volume": "38961",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-10": {
            "1. open": "19.96",
            "2. high": "19.96",
            "3. low": "18.51",
            "4. close": "18.75",
            "5. adjusted close": "187.5",
            "6. volume": "27345",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-07": {
            "1. open": "20.38",
            "2. high": "20.64",
            "3. low": "19.55",
            "4. close": "20.1",
            "5. adjusted close": "201.0",
            "6. volume": "26410",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-06": {
            "1. open": "20.36",
            "2. high": "20.5",
            "3. low": "19.5",
            "4. close": "19.9",
            "5. adjusted close": "199.0",
            "6. volume": "41693",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-05": {
            "1. open": "22.0",
            "2. high": "22.0",
            "3. low": "20.7",
            "4. close": "20.87",
            "5. adjusted close": "208.7",
            "6. volume": "14997",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-04": {
            "1. open": "21.8",
            "2. high": "21.8",
            "3. low": "20.52",
            "4. close": "21.24",
            "5. adjusted close": "212.4",
            "6. volume": "28638",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-03": {
            "1. open": "22.36",
            "2. high": "23.0",
            "3. low": "21.75",
            "4. close": "21.93",
            "5. adjusted close": "219.3",
            "6. volume": "21243",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-30": {
            "1. open": "23.05",
            "2. high": "23.05",
            "3. low": "21.69",
            "4. close": "22.44",
            "5. adjusted close": "224.4",
            "6. volume": "64712",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-29": {
            "1. open": "23.82",
            "2. high": "23.82",
            "3. low": "22.99",
            "4. close": "23.49",
            "5. adjusted close": "234.9",
            "6. volume": "9605",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-28": {
            "1. open": "23.8",
            "2. high": "23.89",
            "3. low": "23.51",
            "4. close": "23.71",
            "5. adjusted close": "237.1",
            "6. volume": "7910",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-27": {
            "1. open": "25.06",
            "2. high": "25.06",
            "3. low": "23.5",
            "4. close": "23.91",
            "5. adjusted close": "239.1",
            "6. volume": "21112",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-26": {
            "1. open": "24.48",
            "2. high": "24.92",
            "3. low": "23.43",
            "4. close": "24.92",
            "5. adjusted close": "249.2",
            "6. volume": "29788",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-23": {
            "1. open": "23.62",
            "2. high": "24.35",
            "3. low": "23.53",
            "4. close": "24.19",
            "5. adjusted close": "241.9",
            "6. volume": "23065",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-22": {
            "1. open": "24.0",
            "2. high": "24.5",
            "3. low": "22.24",
            "4. close": "22.58",
            "5. adjusted close": "225.8",
            "6. volume": "48434",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-21": {
            "1. open": "21.92",
            "2. high": "23.7",
            "3. low": "21.29",
            "4. close": "23.7",
            "5. adjusted close": "237.0",
            "6. volume": "27217",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-20": {
            "1. open": "22.0",
            "2. high": "22.04",
            "3. low": "21.05",
            "4. close": "21.63",
            "5. adjusted close": "216.3",
            "6. volume": "29560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-19": {
            "1. open": "22.06",
            "2. high": "22.63",
            "3. low": "21.51",
            "4. close": "22.6",
            "5. adjusted close": "226.0",
            "6. volume": "20016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-16": {
            "1. open": "24.93",
            "2. high": "24.93",
            "3. low": "22.25",
            "4. close": "22.62",
            "5. adjusted close": "226.2",
            "6. volume": "68134",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-15": {
            "1. open": "25.1",
            "2. high": "25.23",
            "3. low": "23.38",
            "4. close": "24.28",
            "5. adjusted close": "242.8",
            "6. volume": "50159",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-14": {
            "1. open": "26.61",
            "2. high": "26.61",
            "3. low": "25.17",
            "4. close": "25.31",
            "5. adjusted close": "253.1",
            "6. volume": "10226",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-13": {
            "1. open": "25.65",
            "2. high": "26.69",
            "3. low": "24.64",
            "4. close": "26.55",
            "5. adjusted close": "265.5",
            "6. volume": "12282",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-12": {
            "1. open": "26.25",
            "2. high": "26.35",
            "3. low": "24.44",
            "4. close": "25.04",
            "5. adjusted close": "250.4",
            "6. volume": "26034",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-09": {
            "1. open": "27.31",
            "2. high": "27.31",
            "3. low": "26.21",
            "4. close": "26.71",
            "5. adjusted close": "267.1",
            "6. volume": "14002",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-08": {
            "1. open": "26.88",
            "2. high": "27.3",
            "3. low": "26.5",
            "4. close": "27.12",
            "5. adjusted close": "271.2",
            "6. volume": "8391",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-07": {
            "1. open": "26.68",
            "2. high": "27.04",
            "3. low": "26.11",
            "4. close": "26.88",
            "5. adjusted close": "268.8",
            "6. volume": "18142",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-06": {
            "1. open": "28.51",
            "2. high": "28.51",
            "3. low": "26.8",
            "4. close": "27.4",
            "5. adjusted close": "274.0",
            "6. volume": "16233",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-05": {
            "1. open": "30.0",
            "2. high": "30.0",
            "3. low": "27.5",
            "4. close": "27.5",
            "5. adjusted close": "275.0",
            "6. volume": "21156",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-01": {
            "1. open": "32.14",
            "2. high": "32.48",
            "3. low": "28.7",
            "4. close": "29.31",
            "5. adjusted close": "293.1",
            "6. volume": "32057",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-31": {
            "1. open": "29.09",
            "2. high": "31.65",
            "3. low": "28.65",
            "4. close": "31.11",
            "5. adjusted close": "311.1",
            "6. volume": "60206",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-30": {
            "1. open": "23.99",
            "2. high": "28.6",
            "3. low": "23.71",
            "4. close": "27.42",
            "5. adjusted close": "274.2",
            "6. volume": "89563",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-29": {
            "1. open": "24.48",
            "2. high": "24.5",
            "3. low": "22.84",
            "4. close": "23.32",
            "5. adjusted close": "233.2",
            "6. volume": "31295",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-26": {
            "1. open": "25.25",
            "2. high": "25.9",
            "3. low": "22.75",
            "4. close": "24.74",
            "5. adjusted close": "247.4",
            "6. volume": "73376",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-25": {
            "1. open": "25.72",
            "2. high": "26.9",
            "3. low": "24.5",
            "4. close": "25.205",
            "5. adjusted close": "252.05",
            "6. volume": "56009",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-24": {
            "1. open": "30.0",
            "2. high": "30.01",
            "3. low": "25.49",
            "4. close": "25.5",
            "5. adjusted close": "255.0",
            "6. volume": "167645",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-23": {
            "1. open": "32.43",
            "2. high": "32.43",
            "3. low": "29.51",
            "4. close": "29.58",
            "5. adjusted close": "295.8",
            "6. volume": "93901",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-22": {
            "1. open": "34.29",
            "2. high": "34.29",
            "3. low": "32.47",
            "4. close": "32.65",
            "5. adjusted close": "326.5",
            "6. volume": "98579",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-19": {
            "1. open": "32.01",
            "2. high": "33.56",
            "3. low": "30.81",
            "4. close": "33.06",
            "5. adjusted close": "330.6",
            "6. volume": "69118",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-18": {
            "1. open": "33.55",
            "2. high": "34.0",
            "3. low": "31.5",
            "4. close": "31.82",
            "5. adjusted close": "318.2",
            "6. volume": "13973",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-17": {
            "1. open": "33.6",
            "2. high": "34.72",
            "3. low": "32.5",
            "4. close": "33.78",
            "5. adjusted close": "337.8",
            "6. volume": "12835",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-16": {
            "1. open": "35.0",
            "2. high": "35.35",
            "3. low": "33.51",
            "4. close": "33.74",
            "5. adjusted close": "337.4",
            "6. volume": "15088",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-15": {
            "1. open": "32.12",
            "2. high": "35.75",
            "3. low": "32.12",
            "4. close": "35.1",
            "5. adjusted close": "351.0",
            "6. volume": "37356",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-12": {
            "1. open": "33.44",
            "2. high": "33.6",
            "3. low": "32.55",
            "4. close": "33.45",
            "5. adjusted close": "334.5",
            "6. volume": "12118",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-11": {
            "1. open": "32.89",
            "2. high": "34.38",
            "3. low": "32.89",
            "4. close": "34.2",
            "5. adjusted close": "342.0",
            "6. volume": "43868",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-10": {
            "1. open": "31.87",
            "2. high": "33.0",
            "3. low": "31.3",
            "4. close": "32.45",
            "5. adjusted close": "324.5",
            "6. volume": "35909",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-09": {
            "1. open": "28.0",
            "2. high": "30.6",
            "3. low": "28.0",
            "4. close": "30.48",
            "5. adjusted close": "304.8",
            "6. volume": "25215",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-08": {
            "1. open": "29.9",
            "2. high": "29.9",
            "3. low": "27.25",
            "4. close": "27.3",
            "5. adjusted close": "273.0",
            "6. volume": "18149",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-05": {
            "1. open": "29.04",
            "2. high": "29.17",
            "3. low": "24.65",
            "4. close": "28.28",
            "5. adjusted close": "282.8",
            "6. volume": "60794",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-04": {
            "1. open": "31.5",
            "2. high": "32.0",
            "3. low": "27.44",
            "4. close": "29.3",
            "5. adjusted close": "293.0",
            "6. volume": "46934",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-03": {
            "1. open": "31.5",
            "2. high": "32.25",
            "3. low": "30.7",
            "4. close": "31.72",
            "5. adjusted close": "317.2",
            "6. volume": "28391",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-02": {
            "1. open": "32.36",
            "2. high": "32.36",
            "3. low": "30.76",
            "4. close": "32.02",
            "5. adjusted close": "320.2",
            "6. volume": "32533",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-01": {
            "1. open": "31.19",
            "2. high": "32.45",
            "3. low": "31.14",
            "4. close": "31.82",
            "5. adjusted close": "318.2",
            "6. volume": "13444",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-26": {
            "1. open": "30.58",
            "2. high": "31.15",
            "3. low": "28.7",
            "4. close": "31.15",
            "5. adjusted close": "311.5",
            "6. volume": "25539",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-25": {
            "1. open": "33.77",
            "2. high": "34.0",
            "3. low": "29.73",
            "4. close": "31.22",
            "5. adjusted close": "312.2",
            "6. volume": "47137",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-24": {
            "1. open": "32.59",
            "2. high": "33.51",
            "3. low": "31.82",
            "4. close": "32.94",
            "5. adjusted close": "329.4",
            "6. volume": "51836",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-23": {
            "1. open": "31.16",
            "2. high": "32.0",
            "3. low": "27.44",
            "4. close": "31.05",
            "5. adjusted close": "310.5",
            "6. volume": "85136",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-22": {
            "1. open": "36.2",
            "2. high": "36.4",
            "3. low": "32.73",
            "4. close": "33.18",
            "5. adjusted close": "331.8",
            "6. volume": "88028",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-19": {
            "1. open": "36.0",
            "2. high": "38.0",
            "3. low": "35.95",
            "4. close": "36.9",
            "5. adjusted close": "369.0",
            "6. volume": "34236",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-18": {
            "1. open": "37.3",
            "2. high": "37.3",
            "3. low": "34.75",
            "4. close": "36.5",
            "5. adjusted close": "365.0",
            "6. volume": "60025",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-17": {
            "1. open": "38.49",
            "2. high": "38.49",
            "3. low": "36.38",
            "4. close": "37.66",
            "5. adjusted close": "376.6",
            "6. volume": "48686",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-16": {
            "1. open": "39.75",
            "2. high": "39.99",
            "3. low": "37.6",
            "4. close": "38.01",
            "5. adjusted close": "380.1",
            "6. volume": "79657",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-12": {
            "1. open": "39.95",
            "2. high": "40.49",
            "3. low": "37.99",
            "4. close": "39.21",
            "5. adjusted close": "392.1",
            "6. volume": "131660",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-11": {
            "1. open": "37.71",
            "2. high": "37.85",
            "3. low": "36.18",
            "4. close": "36.3",
            "5. adjusted close": "363.0",
            "6. volume": "56068",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-10": {
            "1. open": "38.15",
            "2. high": "39.16",
            "3. low": "37.0",
            "4. close": "37.78",
            "5. adjusted close": "377.8",
            "6. volume": "33833",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-09": {
            "1. open": "38.5",
            "2. high": "39.51",
            "3. low": "37.86",
            "4. close": "38.14",
            "5. adjusted close": "381.4",
            "6. volume": "34801",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-08": {
            "1. open": "39.3",
            "2. high": "39.3",
            "3. low": "36.97",
            "4. close": "39.1",
            "5. adjusted close": "391.0",
            "6. volume": "68743",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-05": {
            "1. open": "39.3",
            "2. high": "43.0",
            "3. low": "36.01",
            "4. close": "36.78",
            "5. adjusted close": "367.8",
            "6. volume": "248879",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-04": {
            "1. open": "38.32",
            "2. high": "39.25",
            "3. low": "37.4",
            "4. close": "39.25",
            "5. adjusted close": "392.5",
            "6. volume": "71626",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-03": {
            "1. open": "38.38",
            "2. high": "39.15",
            "3. low": "37.5",
            "4. close": "38.44",
            "5. adjusted close": "384.4",
            "6. volume": "55201",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-02": {
            "1. open": "39.04",
            "2. high": "40.0",
            "3. low": "38.3",
            "4. close": "38.8",
            "5. adjusted close": "388.0",
            "6. volume": "52886",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-01": {
            "1. open": "38.71",
            "2. high": "39.1",
            "3. low": "36.5",
            "4. close": "39.1",
            "5. adjusted close": "391.0",
            "6. volume": "34870",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-29": {
            "1. open": "37.5",
            "2. high": "39.25",
            "3. low": "36.5",
            "4. close": "36.9",
            "5. adjusted close": "369.0",
            "6. volume": "44985",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-28": {
            "1. open": "35.72",
            "2. high": "38.0",
            "3. low": "35.72",
            "4. close": "37.23",
            "5. adjusted close": "372.3",
            "6. volume": "38785",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-27": {
            "1. open": "37.24",
            "2. high": "37.9",
            "3. low": "35.0",
            "4. close": "35.25",
            "5. adjusted close": "352.5",
            "6. volume": "48865",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-26": {
            "1. open": "39.0",
            "2. high": "39.8",
            "3. low": "37.4",
            "4. close": "38.55",
            "5. adjusted close": "385.5",
            "6. volume": "38528",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-25": {
            "1. open": "38.89",
            "2. high": "41.8",
            "3. low": "36.01",
            "4. close": "38.26",
            "5. adjusted close": "382.6",
            "6. volume": "118692",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-22": {
            "1. open": "37.01",
            "2. high": "39.0",
            "3. low": "37.01",
            "4. close": "38.2",
            "5. adjusted close": "382.0",
            "6. volume": "37607",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-21": {
            "1. open": "37.41",
            "2. high": "38.64",
            "3. low": "35.57",
            "4. close": "38.18",
            "5. adjusted close": "381.8",
            "6. volume": "40663",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-20": {
            "1. open": "36.55",
            "2. high": "39.1",
            "3. low": "35.0",
            "4. close": "38.7",
            "5. adjusted close": "387.0",
            "6. volume": "81992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-19": {
            "1. open": "37.71",
            "2. high": "37.71",
            "3. low": "35.55",
            "4. close": "36.67",
            "5. adjusted close": "366.7",
            "6. volume": "29985",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-18": {
            "1. open": "38.6",
            "2. high": "38.6",
            "3. low": "36.85",
            "4. close": "37.48",
            "5. adjusted close": "374.8",
            "6. volume": "17964",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-15": {
            "1. open": "38.01",
            "2. high": "38.5",
            "3. low": "36.45",
            "4. close": "37.52",
            "5. adjusted close": "375.2",
            "6. volume": "35620",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-14": {
            "1. open": "39.8",
            "2. high": "40.1",
            "3. low": "37.76",
            "4. close": "38.35",
            "5. adjusted close": "383.5",
            "6. volume": "29402",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-13": {
            "1. open": "37.32",
            "2. high": "39.8",
            "3. low": "36.89",
            "4. close": "38.67",
            "5. adjusted close": "386.7",
            "6. volume": "62200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-12": {
            "1. open": "39.2",
            "2. high": "39.2",
            "3. low": "34.88",
            "4. close": "37.24",
            "5. adjusted close": "372.4",
            "6. volume": "76995",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-11": {
            "1. open": "38.11",
            "2. high": "39.92",
            "3. low": "38.0",
            "4. close": "38.55",
            "5. adjusted close": "385.5",
            "6. volume": "43654",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-08": {
            "1. open": "41.25",
            "2. high": "41.49",
            "3. low": "38.1",
            "4. close": "39.3",
            "5. adjusted close": "393.0",
            "6. volume": "70568",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-07": {
            "1. open": "39.5",
            "2. high": "41.83",
            "3. low": "39.5",
            "4. close": "41.06",
            "5. adjusted close": "410.6",
            "6. volume": "107979",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-06": {
            "1. open": "38.0",
            "2. high": "43.62",
            "3. low": "37.85",
            "4. close": "39.4",
            "5. adjusted close": "394.0",
            "6. volume": "286485",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-05": {
            "1. open": "38.77",
            "2. high": "39.9",
            "3. low": "35.89",
            "4. close": "37.96",
            "5. adjusted close": "379.6",
            "6. volume": "71951",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-04": {
            "1. open": "36.01",
            "2. high": "40.99",
            "3. low": "36.01",
            "4. close": "39.52",
            "5. adjusted close": "395.2",
            "6. volume": "206697",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-31": {
            "1. open": "36.0",
            "2. high": "37.45",
            "3. low": "33.87",
            "4. close": "37.02",
            "5. adjusted close": "370.2",
            "6. volume": "106230",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-30": {
            "1. open": "33.49",
            "2. high": "38.11",
            "3. low": "33.49",
            "4. close": "37.54",
            "5. adjusted close": "375.4",
            "6. volume": "183596",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-29": {
            "1. open": "32.44",
            "2. high": "33.79",
            "3. low": "31.0",
            "4. close": "33.25",
            "5. adjusted close": "332.5",
            "6. volume": "149921",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-24": {
            "1. open": "29.83",
            "2. high": "30.14",
            "3. low": "28.25",
            "4. close": "28.9",
            "5. adjusted close": "289.0",
            "6. volume": "34312",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-23": {
            "1. open": "27.49",
            "2. high": "31.51",
            "3. low": "26.62",
            "4. close": "29.47",
            "5. adjusted close": "294.7",
            "6. volume": "169475",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-22": {
            "1. open": "26.37",
            "2. high": "28.64",
            "3. low": "25.56",
            "4. close": "26.79",
            "5. adjusted close": "267.9",
            "6. volume": "111805",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-21": {
            "1. open": "24.15",
            "2. high": "27.1",
            "3. low": "23.8",
            "4. close": "26.0",
            "5. adjusted close": "260.0",
            "6. volume": "102111",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-18": {
            "1. open": "24.3",
            "2. high": "24.37",
            "3. low": "23.03",
            "4. close": "24.15",
            "5. adjusted close": "241.5",
            "6. volume": "74869",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-17": {
            "1. open": "23.26",
            "2. high": "24.3",
            "3. low": "22.4",
            "4. close": "22.7",
            "5. adjusted close": "227.0",
            "6. volume": "42307",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-16": {
            "1. open": "23.55",
            "2. high": "23.56",
            "3. low": "22.6",
            "4. close": "23.09",
            "5. adjusted close": "230.9",
            "6. volume": "28460",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-15": {
            "1. open": "22.78",
            "2. high": "23.49",
            "3. low": "21.87",
            "4. close": "23.49",
            "5. adjusted close": "234.9",
            "6. volume": "46728",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-14": {
            "1. open": "24.04",
            "2. high": "24.04",
            "3. low": "21.81",
            "4. close": "22.4",
            "5. adjusted close": "224.0",
            "6. volume": "80098",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-11": {
            "1. open": "23.26",
            "2. high": "24.78",
            "3. low": "23.24",
            "4. close": "23.3",
            "5. adjusted close": "233.0",
            "6. volume": "39408",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-10": {
            "1. open": "24.37",
            "2. high": "25.34",
            "3. low": "23.62",
            "4. close": "24.3",
            "5. adjusted close": "243.0",
            "6. volume": "50762",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-09": {
            "1. open": "26.0",
            "2. high": "27.26",
            "3. low": "23.48",
            "4. close": "25.05",
            "5. adjusted close": "250.5",
            "6. volume": "153658",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-08": {
            "1. open": "24.06",
            "2. high": "28.33",
            "3. low": "21.9",
            "4. close": "28.02",
            "5. adjusted close": "280.2",
            "6. volume": "228624",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-07": {
            "1. open": "23.32",
            "2. high": "24.71",
            "3. low": "22.4",
            "4. close": "23.29",
            "5. adjusted close": "232.9",
            "6. volume": "107906",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-04": {
            "1. open": "24.86",
            "2. high": "24.9",
            "3. low": "23.22",
            "4. close": "24.04",
            "5. adjusted close": "240.4",
            "6. volume": "42546",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-03": {
            "1. open": "25.31",
            "2. high": "26.57",
            "3. low": "23.71",
            "4. close": "24.81",
            "5. adjusted close": "248.1",
            "6. volume": "78666",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-02": {
            "1. open": "22.53",
            "2. high": "26.93",
            "3. low": "21.36",
            "4. close": "25.2",
            "5. adjusted close": "252.0",
            "6. volume": "149576",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-01": {
            "1. open": "29.0",
            "2. high": "29.0",
            "3. low": "23.66",
            "4. close": "24.26",
            "5. adjusted close": "242.6",
            "6. volume": "155935",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-30": {
            "1. open": "31.59",
            "2. high": "31.59",
            "3. low": "26.8",
            "4. close": "28.82",
            "5. adjusted close": "288.2",
            "6. volume": "149729",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-27": {
            "1. open": "35.44",
            "2. high": "36.99",
            "3. low": "32.4",
            "4. close": "33.4",
            "5. adjusted close": "334.0",
            "6. volume": "88844",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-26": {
            "1. open": "36.0",
            "2. high": "36.0",
            "3. low": "34.57",
            "4. close": "35.25",
            "5. adjusted close": "352.5",
            "6. volume": "32096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-25": {
            "1. open": "30.83",
            "2. high": "36.9",
            "3. low": "29.88",
            "4. close": "34.57",
            "5. adjusted close": "345.7",
            "6. volume": "139818",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-24": {
            "1. open": "42.0",
            "2. high": "42.53",
            "3. low": "30.33",
            "4. close": "33.83",
            "5. adjusted close": "338.3",
            "6. volume": "414290",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-23": {
            "1. open": "32.58",
            "2. high": "37.5",
            "3. low": "32.26",
            "4. close": "36.79",
            "5. adjusted close": "367.9",
            "6. volume": "439262",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-20": {
            "1. open": "25.95",
            "2. high": "30.12",
            "3. low": "25.59",
            "4. close": "28.65",
            "5. adjusted close": "286.5",
            "6. volume": "370730",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-19": {
            "1. open": "25.0",
            "2. high": "27.85",
            "3. low": "23.49",
            "4. close": "24.58",
            "5. adjusted close": "245.8",
            "6. volume": "187418",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-18": {
            "1. open": "21.9",
            "2. high": "26.24",
            "3. low": "21.9",
            "4. close": "24.45",
            "5. adjusted close": "244.5",
            "6. volume": "267250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-17": {
            "1. open": "20.8",
            "2. high": "21.9",
            "3. low": "19.72",
            "4. close": "21.52",
            "5. adjusted close": "215.2",
            "6. volume": "110975",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-16": {
            "1. open": "18.11",
            "2. high": "22.0",
            "3. low": "17.91",
            "4. close": "21.9",
            "5. adjusted close": "219.0",
            "6. volume": "400309",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-13": {
            "1. open": "13.3",
            "2. high": "17.0",
            "3. low": "12.9",
            "4. close": "16.43",
            "5. adjusted close": "164.3",
            "6. volume": "166549",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-12": {
            "1. open": "13.89",
            "2. high": "14.28",
            "3. low": "13.18",
            "4. close": "13.99",
            "5. adjusted close": "139.9",
            "6. volume": "77750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-11": {
            "1. open": "12.2",
            "2. high": "14.11",
            "3. low": "12.2",
            "4. close": "13.18",
            "5. adjusted close": "131.8",
            "6. volume": "49157",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-10": {
            "1. open": "13.46",
            "2. high": "13.69",
            "3. low": "11.81",
            "4. close": "11.92",
            "5. adjusted close": "119.2",
            "6. volume": "60016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-09": {
            "1. open": "14.18",
            "2. high": "14.18",
            "3. low": "13.21",
            "4. close": "13.41",
            "5. adjusted close": "134.1",
            "6. volume": "45821",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-06": {
            "1. open": "13.74",
            "2. high": "14.19",
            "3. low": "13.21",
            "4. close": "13.31",
            "5. adjusted close": "133.1",
            "6. volume": "43777",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-05": {
            "1. open": "12.02",
            "2. high": "14.1",
            "3. low": "11.91",
            "4. close": "13.6",
            "5. adjusted close": "136.0",
            "6. volume": "58448",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-04": {
            "1. open": "12.15",
            "2. high": "12.15",
            "3. low": "11.58",
            "4. close": "11.94",
            "5. adjusted close": "119.4",
            "6. volume": "20392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-03": {
            "1. open": "12.49",
            "2. high": "12.55",
            "3. low": "11.43",
            "4. close": "12.1",
            "5. adjusted close": "121.0",
            "6. volume": "38227",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-02": {
            "1. open": "12.35",
            "2. high": "12.55",
            "3. low": "11.55",
            "4. close": "12.33",
            "5. adjusted close": "123.3",
            "6. volume": "39398",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-30": {
            "1. open": "12.49",
            "2. high": "12.49",
            "3. low": "11.47",
            "4. close": "11.97",
            "5. adjusted close": "119.7",
            "6. volume": "21338",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-29": {
            "1. open": "11.33",
            "2. high": "12.35",
            "3. low": "11.1",
            "4. close": "12.3",
            "5. adjusted close": "123.0",
            "6. volume": "40891",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-28": {
            "1. open": "11.8",
            "2. high": "11.84",
            "3. low": "11.1",
            "4. close": "11.1",
            "5. adjusted close": "111.0",
            "6. volume": "27192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-27": {
            "1. open": "12.33",
            "2. high": "12.4",
            "3. low": "12.01",
            "4. close": "12.01",
            "5. adjusted close": "120.1",
            "6. volume": "21852",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-26": {
            "1. open": "13.21",
            "2. high": "13.21",
            "3. low": "11.68",
            "4. close": "12.15",
            "5. adjusted close": "121.5",
            "6. volume": "33788",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-23": {
            "1. open": "13.17",
            "2. high": "13.61",
            "3. low": "12.82",
            "4. close": "12.9",
            "5. adjusted close": "129.0",
            "6. volume": "22406",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-22": {
            "1. open": "12.75",
            "2. high": "13.01",
            "3. low": "11.25",
            "4. close": "12.8",
            "5. adjusted close": "128.0",
            "6. volume": "80248",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-21": {
            "1. open": "13.78",
            "2. high": "13.78",
            "3. low": "13.0",
            "4. close": "13.2",
            "5. adjusted close": "132.0",
            "6. volume": "47606",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-20": {
            "1. open": "14.2",
            "2. high": "14.23",
            "3. low": "13.63",
            "4. close": "13.95",
            "5. adjusted close": "139.5",
            "6. volume": "39138",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-19": {
            "1. open": "14.77",
            "2. high": "14.87",
            "3. low": "14.11",
            "4. close": "14.36",
            "5. adjusted close": "143.6",
            "6. volume": "27610",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-16": {
            "1. open": "15.05",
            "2. high": "15.38",
            "3. low": "14.7",
            "4. close": "14.7",
            "5. adjusted close": "147.0",
            "6. volume": "30227",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-15": {
            "1. open": "15.35",
            "2. high": "15.35",
            "3. low": "14.69",
            "4. close": "15.13",
            "5. adjusted close": "151.3",
            "6. volume": "47763",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-14": {
            "1. open": "16.45",
            "2. high": "16.45",
            "3. low": "15.31",
            "4. close": "15.55",
            "5. adjusted close": "155.5",
            "6. volume": "48197",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-13": {
            "1. open": "17.26",
            "2. high": "17.26",
            "3. low": "16.08",
            "4. close": "16.15",
            "5. adjusted close": "161.5",
            "6. volume": "49839",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-09": {
            "1. open": "17.0",
            "2. high": "17.65",
            "3. low": "17.0",
            "4. close": "17.65",
            "5. adjusted close": "176.5",
            "6. volume": "36063",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-08": {
            "1. open": "17.36",
            "2. high": "17.44",
            "3. low": "16.62",
            "4. close": "16.95",
            "5. adjusted close": "169.5",
            "6. volume": "21829",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-07": {
            "1. open": "16.61",
            "2. high": "17.17",
            "3. low": "16.09",
            "4. close": "17.0",
            "5. adjusted close": "170.0",
            "6. volume": "36444",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-06": {
            "1. open": "17.57",
            "2. high": "18.2",
            "3. low": "16.28",
            "4. close": "16.49",
            "5. adjusted close": "164.9",
            "6. volume": "46846",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-05": {
            "1. open": "17.09",
            "2. high": "17.43",
            "3. low": "16.5",
            "4. close": "17.17",
            "5. adjusted close": "171.7",
            "6. volume": "41760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-02": {
            "1. open": "16.4",
            "2. high": "17.24",
            "3. low": "15.81",
            "4. close": "16.6",
            "5. adjusted close": "166.0",
            "6. volume": "51155",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-01": {
            "1. open": "16.34",
            "2. high": "17.7",
            "3. low": "16.29",
            "4. close": "17.25",
            "5. adjusted close": "172.5",
            "6. volume": "91877",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-30": {
            "1. open": "14.82",
            "2. high": "15.98",
            "3. low": "14.35",
            "4. close": "15.88",
            "5. adjusted close": "158.8",
            "6. volume": "68558",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-29": {
            "1. open": "14.95",
            "2. high": "15.11",
            "3. low": "14.05",
            "4. close": "14.13",
            "5. adjusted close": "141.3",
            "6. volume": "38657",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-28": {
            "1. open": "15.45",
            "2. high": "15.89",
            "3. low": "14.6",
            "4. close": "14.76",
            "5. adjusted close": "147.6",
            "6. volume": "55932",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-25": {
            "1. open": "15.0",
            "2. high": "16.25",
            "3. low": "14.95",
            "4. close": "15.21",
            "5. adjusted close": "152.1",
            "6. volume": "54944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-24": {
            "1. open": "14.92",
            "2. high": "15.25",
            "3. low": "13.59",
            "4. close": "14.75",
            "5. adjusted close": "147.5",
            "6. volume": "95010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-23": {
            "1. open": "14.98",
            "2. high": "17.3",
            "3. low": "13.34",
            "4. close": "15.45",
            "5. adjusted close": "154.5",
            "6. volume": "200982",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-22": {
            "1. open": "17.52",
            "2. high": "17.72",
            "3. low": "17.0",
            "4. close": "17.03",
            "5. adjusted close": "170.3",
            "6. volume": "23820",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-21": {
            "1. open": "18.0",
            "2. high": "18.11",
            "3. low": "17.15",
            "4. close": "17.32",
            "5. adjusted close": "173.2",
            "6. volume": "38035",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-18": {
            "1. open": "19.0",
            "2. high": "19.24",
            "3. low": "18.29",
            "4. close": "18.54",
            "5. adjusted close": "185.4",
            "6. volume": "57764",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-17": {
            "1. open": "17.16",
            "2. high": "18.35",
            "3. low": "17.11",
            "4. close": "17.96",
            "5. adjusted close": "179.6",
            "6. volume": "53260",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-16": {
            "1. open": "19.29",
            "2. high": "19.29",
            "3. low": "17.44",
            "4. close": "17.7",
            "5. adjusted close": "177.0",
            "6. volume": "104092",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-15": {
            "1. open": "19.28",
            "2. high": "19.8",
            "3. low": "18.9",
            "4. close": "18.98",
            "5. adjusted close": "189.8",
            "6. volume": "69650",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-14": {
            "1. open": "21.04",
            "2. high": "21.05",
            "3. low": "18.72",
            "4. close": "19.05",
            "5. adjusted close": "190.5",
            "6. volume": "78611",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-11": {
            "1. open": "21.53",
            "2. high": "22.19",
            "3. low": "20.77",
            "4. close": "20.95",
            "5. adjusted close": "209.5",
            "6. volume": "72679",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-10": {
            "1. open": "20.7",
            "2. high": "23.64",
            "3. low": "19.96",
            "4. close": "21.07",
            "5. adjusted close": "210.7",
            "6. volume": "182588",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-09": {
            "1. open": "18.65",
            "2. high": "20.7",
            "3. low": "18.65",
            "4. close": "20.13",
            "5. adjusted close": "201.3",
            "6. volume": "79659",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-08": {
            "1. open": "17.1",
            "2. high": "18.8",
            "3. low": "17.1",
            "4. close": "18.2",
            "5. adjusted close": "182.0",
            "6. volume": "58189",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-04": {
            "1. open": "17.1",
            "2. high": "20.5",
            "3. low": "16.09",
            "4. close": "17.9",
            "5. adjusted close": "179.0",
            "6. volume": "163091",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-03": {
            "1. open": "22.49",
            "2. high": "22.49",
            "3. low": "18.31",
            "4. close": "18.89",
            "5. adjusted close": "188.9",
            "6. volume": "202292",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-02": {
            "1. open": "24.45",
            "2. high": "24.84",
            "3. low": "22.68",
            "4. close": "22.85",
            "5. adjusted close": "228.5",
            "6. volume": "137265",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-01": {
            "1. open": "22.99",
            "2. high": "23.56",
            "3. low": "20.34",
            "4. close": "23.24",
            "5. adjusted close": "232.4",
            "6. volume": "284370",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-31": {
            "1. open": "29.47",
            "2. high": "29.47",
            "3. low": "25.6",
            "4. close": "25.6",
            "5. adjusted close": "256.0",
            "6. volume": "169547",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-28": {
            "1. open": "29.0",
            "2. high": "30.64",
            "3. low": "26.18",
            "4. close": "27.25",
            "5. adjusted close": "272.5",
            "6. volume": "370223",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "0.14285714285714285"
        },
        "2020-08-27": {
            "1. open": "3.5",
            "2. high": "4.3",
            "3. low": "3.4",
            "4. close": "4.14",
            "5. adjusted close": "289.8",
            "6. volume": "6399477",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-26": {
            "1. open": "3.24",
            "2. high": "3.6",
            "3. low": "3.17",
            "4. close": "3.33",
            "5. adjusted close": "233.1",
            "6. volume": "2943415",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-25": {
            "1. open": "3.85",
            "2. high": "4.34",
            "3. low": "2.78",
            "4. close": "3.17",
            "5. adjusted close": "221.9",
            "6. volume": "7906265",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-24": {
            "1. open": "2.35",
            "2. high": "3.99",
            "3. low": "2.28",
            "4. close": "3.99",
            "5. adjusted close": "279.3",
            "6. volume": "8690140",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-21": {
            "1. open": "2.19",
            "2. high": "2.45",
            "3. low": "1.85",
            "4. close": "2.17",
            "5. adjusted close": "151.9",
            "6. volume": "3346772",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-20": {
            "1. open": "1.4",
            "2. high": "2.07",
            "3. low": "1.4",
            "4. close": "1.8",
            "5. adjusted close": "126.0",
            "6. volume": "3220802",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-19": {
            "1. open": "1.3",
            "2. high": "1.44",
            "3. low": "1.26",
            "4. close": "1.4",
            "5. adjusted close": "98.0",
            "6. volume": "480179",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-18": {
            "1. open": "1.43",
            "2. high": "1.43",
            "3. low": "1.22",
            "4. close": "1.28",
            "5. adjusted close": "89.6",
            "6. volume": "589631",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-17": {
            "1. open": "1.45",
            "2. high": "1.5",
            "3. low": "1.4",
            "4. close": "1.44",
            "5. adjusted close": "100.8",
            "6. volume": "257632",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-13": {
            "1. open": "1.58",
            "2. high": "1.58",
            "3. low": "1.48",
            "4. close": "1.54",
            "5. adjusted close": "107.8",
            "6. volume": "164647",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-12": {
            "1. open": "1.54",
            "2. high": "1.58",
            "3. low": "1.43",
            "4. close": "1.55",
            "5. adjusted close": "108.5",
            "6. volume": "298822",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-11": {
            "1. open": "1.61",
            "2. high": "1.61",
            "3. low": "1.36",
            "4. close": "1.51",
            "5. adjusted close": "105.7",
            "6. volume": "557487",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-10": {
            "1. open": "1.55",
            "2. high": "1.69",
            "3. low": "1.53",
            "4. close": "1.59",
            "5. adjusted close": "111.3",
            "6. volume": "526136",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-07": {
            "1. open": "1.3",
            "2. high": "1.57",
            "3. low": "1.25",
            "4. close": "1.47",
            "5. adjusted close": "102.9",
            "6. volume": "752622",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-06": {
            "1. open": "1.16",
            "2. high": "1.3",
            "3. low": "1.16",
            "4. close": "1.27",
            "5. adjusted close": "88.9",
            "6. volume": "405046",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-05": {
            "1. open": "1.2",
            "2. high": "1.21",
            "3. low": "1.15",
            "4. close": "1.17",
            "5. adjusted close": "81.9",
            "6. volume": "141273",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-04": {
            "1. open": "1.18",
            "2. high": "1.21",
            "3. low": "1.15",
            "4. close": "1.2",
            "5. adjusted close": "84.0",
            "6. volume": "90119",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-31": {
            "1. open": "1.22",
            "2. high": "1.22",
            "3. low": "1.14",
            "4. close": "1.2",
            "5. adjusted close": "84.0",
            "6. volume": "268721",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-30": {
            "1. open": "1.18",
            "2. high": "1.23",
            "3. low": "1.13",
            "4. close": "1.22",
            "5. adjusted close": "85.4",
            "6. volume": "322752",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-29": {
            "1. open": "1.07",
            "2. high": "1.29",
            "3. low": "1.07",
            "4. close": "1.19",
            "5. adjusted close": "83.3",
            "6. volume": "888816",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-28": {
            "1. open": "1.03",
            "2. high": "1.04",
            "3. low": "0.96",
            "4. close": "1.02",
            "5. adjusted close": "71.4",
            "6. volume": "129351",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-27": {
            "1. open": "1.02",
            "2. high": "1.07",
            "3. low": "0.98",
            "4. close": "1.01",
            "5. adjusted close": "70.7",
            "6. volume": "278848",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-23": {
            "1. open": "0.9",
            "2. high": "1.1",
            "3. low": "0.9",
            "4. close": "0.97",
            "5. adjusted close": "67.9",
            "6. volume": "820467",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-21": {
            "1. open": "0.82",
            "2. high": "0.95",
            "3. low": "0.82",
            "4. close": "0.87",
            "5. adjusted close": "60.9",
            "6. volume": "448605",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-20": {
            "1. open": "0.8",
            "2. high": "0.84",
            "3. low": "0.77",
            "4. close": "0.84",
            "5. adjusted close": "58.8",
            "6. volume": "218437",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-17": {
            "1. open": "0.73",
            "2. high": "0.82",
            "3. low": "0.72",
            "4. close": "0.81",
            "5. adjusted close": "56.7",
            "6. volume": "191047",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-16": {
            "1. open": "0.79",
            "2. high": "0.79",
            "3. low": "0.73",
            "4. close": "0.73",
            "5. adjusted close": "51.1",
            "6. volume": "277408",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-15": {
            "1. open": "0.87",
            "2. high": "0.87",
            "3. low": "0.8",
            "4. close": "0.8",
            "5. adjusted close": "56.0",
            "6. volume": "87866",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-14": {
            "1. open": "0.87",
            "2. high": "0.9",
            "3. low": "0.84",
            "4. close": "0.87",
            "5. adjusted close": "60.9",
            "6. volume": "133292",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-13": {
            "1. open": "0.77",
            "2. high": "0.89",
            "3. low": "0.75",
            "4. close": "0.87",
            "5. adjusted close": "60.9",
            "6. volume": "269864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-10": {
            "1. open": "0.75",
            "2. high": "0.79",
            "3. low": "0.72",
            "4. close": "0.78",
            "5. adjusted close": "54.6",
            "6. volume": "125095",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-09": {
            "1. open": "0.85",
            "2. high": "0.93",
            "3. low": "0.73",
            "4. close": "0.75",
            "5. adjusted close": "52.5",
            "6. volume": "314775",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-08": {
            "1. open": "0.78",
            "2. high": "0.87",
            "3. low": "0.71",
            "4. close": "0.87",
            "5. adjusted close": "60.9",
            "6. volume": "278988",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-07": {
            "1. open": "0.83",
            "2. high": "0.84",
            "3. low": "0.67",
            "4. close": "0.73",
            "5. adjusted close": "51.1",
            "6. volume": "693071",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-06": {
            "1. open": "0.85",
            "2. high": "0.98",
            "3. low": "0.72",
            "4. close": "0.8",
            "5. adjusted close": "56.0",
            "6. volume": "1194366",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-03": {
            "1. open": "0.69",
            "2. high": "0.98",
            "3. low": "0.69",
            "4. close": "0.86",
            "5. adjusted close": "60.2",
            "6. volume": "577204",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-02": {
            "1. open": "0.65",
            "2. high": "0.85",
            "3. low": "0.64",
            "4. close": "0.74",
            "5. adjusted close": "51.8",
            "6. volume": "839222",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-30": {
            "1. open": "0.5",
            "2. high": "0.64",
            "3. low": "0.5",
            "4. close": "0.62",
            "5. adjusted close": "43.4",
            "6. volume": "524223",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-29": {
            "1. open": "0.44",
            "2. high": "0.52",
            "3. low": "0.44",
            "4. close": "0.52",
            "5. adjusted close": "36.4",
            "6. volume": "268950",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-26": {
            "1. open": "0.46",
            "2. high": "0.46",
            "3. low": "0.44",
            "4. close": "0.44",
            "5. adjusted close": "30.8",
            "6. volume": "295710",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-25": {
            "1. open": "0.455",
            "2. high": "0.46",
            "3. low": "0.44",
            "4. close": "0.45",
            "5. adjusted close": "31.5",
            "6. volume": "83440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-24": {
            "1. open": "0.46",
            "2. high": "0.46",
            "3. low": "0.41",
            "4. close": "0.44",
            "5. adjusted close": "30.8",
            "6. volume": "194269",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-23": {
            "1. open": "0.415",
            "2. high": "0.45",
            "3. low": "0.415",
            "4. close": "0.44",
            "5. adjusted close": "30.8",
            "6. volume": "45450",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-22": {
            "1. open": "0.46",
            "2. high": "0.46",
            "3. low": "0.415",
            "4. close": "0.415",
            "5. adjusted close": "29.05",
            "6. volume": "6000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-19": {
            "1. open": "0.43",
            "2. high": "0.45",
            "3. low": "0.43",
            "4. close": "0.45",
            "5. adjusted close": "31.5",
            "6. volume": "60888",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-18": {
            "1. open": "0.46",
            "2. high": "0.46",
            "3. low": "0.445",
            "4. close": "0.46",
            "5. adjusted close": "32.2",
            "6. volume": "37612",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-17": {
            "1. open": "0.465",
            "2. high": "0.47",
            "3. low": "0.45",
            "4. close": "0.46",
            "5. adjusted close": "32.2",
            "6. volume": "45951",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-16": {
            "1. open": "0.465",
            "2. high": "0.47",
            "3. low": "0.44",
            "4. close": "0.45",
            "5. adjusted close": "31.5",
            "6. volume": "299346",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-15": {
            "1. open": "0.45",
            "2. high": "0.465",
            "3. low": "0.45",
            "4. close": "0.45",
            "5. adjusted close": "31.5",
            "6. volume": "251302",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-12": {
            "1. open": "0.44",
            "2. high": "0.45",
            "3. low": "0.43",
            "4. close": "0.45",
            "5. adjusted close": "31.5",
            "6. volume": "142000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-11": {
            "1. open": "0.44",
            "2. high": "0.44",
            "3. low": "0.41",
            "4. close": "0.42",
            "5. adjusted close": "29.4",
            "6. volume": "44162",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-10": {
            "1. open": "0.4",
            "2. high": "0.455",
            "3. low": "0.4",
            "4. close": "0.455",
            "5. adjusted close": "31.85",
            "6. volume": "308721",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-09": {
            "1. open": "0.385",
            "2. high": "0.45",
            "3. low": "0.385",
            "4. close": "0.425",
            "5. adjusted close": "29.75",
            "6. volume": "294973",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-08": {
            "1. open": "0.365",
            "2. high": "0.385",
            "3. low": "0.365",
            "4. close": "0.385",
            "5. adjusted close": "26.95",
            "6. volume": "10040",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-05": {
            "1. open": "0.36",
            "2. high": "0.37",
            "3. low": "0.36",
            "4. close": "0.36",
            "5. adjusted close": "25.2",
            "6. volume": "41000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-04": {
            "1. open": "0.38",
            "2. high": "0.385",
            "3. low": "0.37",
            "4. close": "0.37",
            "5. adjusted close": "25.9",
            "6. volume": "25084",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-03": {
            "1. open": "0.37",
            "2. high": "0.385",
            "3. low": "0.37",
            "4. close": "0.385",
            "5. adjusted close": "26.95",
            "6. volume": "11851",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-02": {
            "1. open": "0.37",
            "2. high": "0.38",
            "3. low": "0.35",
            "4. close": "0.37",
            "5. adjusted close": "25.9",
            "6. volume": "38136",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-01": {
            "1. open": "0.36",
            "2. high": "0.37",
            "3. low": "0.36",
            "4. close": "0.37",
            "5. adjusted close": "25.9",
            "6. volume": "34896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-29": {
            "1. open": "0.375",
            "2. high": "0.375",
            "3. low": "0.365",
            "4. close": "0.365",
            "5. adjusted close": "25.55",
            "6. volume": "10709",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-28": {
            "1. open": "0.38",
            "2. high": "0.38",
            "3. low": "0.355",
            "4. close": "0.36",
            "5. adjusted close": "25.2",
            "6. volume": "5909",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-27": {
            "1. open": "0.345",
            "2. high": "0.36",
            "3. low": "0.345",
            "4. close": "0.36",
            "5. adjusted close": "25.2",
            "6. volume": "13083",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-26": {
            "1. open": "0.395",
            "2. high": "0.395",
            "3. low": "0.39",
            "4. close": "0.39",
            "5. adjusted close": "27.3",
            "6. volume": "13013",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-25": {
            "1. open": "0.39",
            "2. high": "0.39",
            "3. low": "0.39",
            "4. close": "0.39",
            "5. adjusted close": "27.3",
            "6. volume": "1188",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-22": {
            "1. open": "0.36",
            "2. high": "0.39",
            "3. low": "0.36",
            "4. close": "0.37",
            "5. adjusted close": "25.9",
            "6. volume": "8695",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-21": {
            "1. open": "0.4",
            "2. high": "0.4",
            "3. low": "0.375",
            "4. close": "0.375",
            "5. adjusted close": "26.25",
            "6. volume": "6019",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-20": {
            "1. open": "0.345",
            "2. high": "0.385",
            "3. low": "0.345",
            "4. close": "0.385",
            "5. adjusted close": "26.95",
            "6. volume": "29200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-19": {
            "1. open": "0.34",
            "2. high": "0.38",
            "3. low": "0.33",
            "4. close": "0.375",
            "5. adjusted close": "26.25",
            "6. volume": "79119",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-15": {
            "1. open": "0.39",
            "2. high": "0.395",
            "3. low": "0.31",
            "4. close": "0.33",
            "5. adjusted close": "23.1",
            "6. volume": "36969",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-14": {
            "1. open": "0.29",
            "2. high": "0.43",
            "3. low": "0.29",
            "4. close": "0.415",
            "5. adjusted close": "29.05",
            "6. volume": "161890",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-13": {
            "1. open": "0.29",
            "2. high": "0.3",
            "3. low": "0.29",
            "4. close": "0.3",
            "5. adjusted close": "21.0",
            "6. volume": "33206",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-12": {
            "1. open": "0.29",
            "2. high": "0.29",
            "3. low": "0.29",
            "4. close": "0.29",
            "5. adjusted close": "20.3",
            "6. volume": "21599",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-11": {
            "1. open": "0.28",
            "2. high": "0.3",
            "3. low": "0.28",
            "4. close": "0.3",
            "5. adjusted close": "21.0",
            "6. volume": "37365",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-08": {
            "1. open": "0.29",
            "2. high": "0.29",
            "3. low": "0.29",
            "4. close": "0.29",
            "5. adjusted close": "20.3",
            "6. volume": "31237",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-07": {
            "1. open": "0.305",
            "2. high": "0.32",
            "3. low": "0.29",
            "4. close": "0.29",
            "5. adjusted close": "20.3",
            "6. volume": "23229",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-06": {
            "1. open": "0.29",
            "2. high": "0.305",
            "3. low": "0.29",
            "4. close": "0.305",
            "5. adjusted close": "21.35",
            "6. volume": "41900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-05": {
            "1. open": "0.265",
            "2. high": "0.265",
            "3. low": "0.255",
            "4. close": "0.255",
            "5. adjusted close": "17.85",
            "6. volume": "23100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-01": {
            "1. open": "0.285",
            "2. high": "0.29",
            "3. low": "0.26",
            "4. close": "0.29",
            "5. adjusted close": "20.3",
            "6. volume": "36500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-30": {
            "1. open": "0.3",
            "2. high": "0.3",
            "3. low": "0.3",
            "4. close": "0.3",
            "5. adjusted close": "21.0",
            "6. volume": "47075",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-29": {
            "1. open": "0.295",
            "2. high": "0.3",
            "3. low": "0.295",
            "4. close": "0.3",
            "5. adjusted close": "21.0",
            "6. volume": "11000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-28": {
            "1. open": "0.26",
            "2. high": "0.28",
            "3. low": "0.26",
            "4. close": "0.28",
            "5. adjusted close": "19.6",
            "6. volume": "90232",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-27": {
            "1. open": "0.275",
            "2. high": "0.28",
            "3. low": "0.255",
            "4. close": "0.255",
            "5. adjusted close": "17.85",
            "6. volume": "17918",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-22": {
            "1. open": "0.26",
            "2. high": "0.31",
            "3. low": "0.26",
            "4. close": "0.28",
            "5. adjusted close": "19.6",
            "6. volume": "166200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-21": {
            "1. open": "0.27",
            "2. high": "0.27",
            "3. low": "0.265",
            "4. close": "0.265",
            "5. adjusted close": "18.55",
            "6. volume": "22300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-20": {
            "1. open": "0.24",
            "2. high": "0.28",
            "3. low": "0.24",
            "4. close": "0.26",
            "5. adjusted close": "18.2",
            "6. volume": "77800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-17": {
            "1. open": "0.24",
            "2. high": "0.24",
            "3. low": "0.24",
            "4. close": "0.24",
            "5. adjusted close": "16.8",
            "6. volume": "17500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-16": {
            "1. open": "0.24",
            "2. high": "0.24",
            "3. low": "0.23",
            "4. close": "0.235",
            "5. adjusted close": "16.45",
            "6. volume": "49500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-15": {
            "1. open": "0.23",
            "2. high": "0.235",
            "3. low": "0.23",
            "4. close": "0.23",
            "5. adjusted close": "16.1",
            "6. volume": "32000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-14": {
            "1. open": "0.215",
            "2. high": "0.23",
            "3. low": "0.215",
            "4. close": "0.23",
            "5. adjusted close": "16.1",
            "6. volume": "24320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-13": {
            "1. open": "0.215",
            "2. high": "0.22",
            "3. low": "0.2",
            "4. close": "0.22",
            "5. adjusted close": "15.4",
            "6. volume": "34000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-09": {
            "1. open": "0.205",
            "2. high": "0.23",
            "3. low": "0.2",
            "4. close": "0.22",
            "5. adjusted close": "15.4",
            "6. volume": "119300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-08": {
            "1. open": "0.18",
            "2. high": "0.205",
            "3. low": "0.17",
            "4. close": "0.205",
            "5. adjusted close": "14.35",
            "6. volume": "49500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-07": {
            "1. open": "0.2",
            "2. high": "0.22",
            "3. low": "0.17",
            "4. close": "0.22",
            "5. adjusted close": "15.4",
            "6. volume": "85400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-06": {
            "1. open": "0.195",
            "2. high": "0.2",
            "3. low": "0.195",
            "4. close": "0.2",
            "5. adjusted close": "14.0",
            "6. volume": "2100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-03": {
            "1. open": "0.19",
            "2. high": "0.22",
            "3. low": "0.19",
            "4. close": "0.19",
            "5. adjusted close": "13.3",
            "6. volume": "113900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-02": {
            "1. open": "0.21",
            "2. high": "0.22",
            "3. low": "0.2",
            "4. close": "0.2",
            "5. adjusted close": "14.0",
            "6. volume": "266509",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-31": {
            "1. open": "0.23",
            "2. high": "0.23",
            "3. low": "0.23",
            "4. close": "0.23",
            "5. adjusted close": "16.1",
            "6. volume": "8100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-30": {
            "1. open": "0.17",
            "2. high": "0.19",
            "3. low": "0.17",
            "4. close": "0.19",
            "5. adjusted close": "13.3",
            "6. volume": "10000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-27": {
            "1. open": "0.185",
            "2. high": "0.185",
            "3. low": "0.17",
            "4. close": "0.17",
            "5. adjusted close": "11.9",
            "6. volume": "24500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-26": {
            "1. open": "0.19",
            "2. high": "0.195",
            "3. low": "0.185",
            "4. close": "0.185",
            "5. adjusted close": "12.95",
            "6. volume": "14000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-25": {
            "1. open": "0.19",
            "2. high": "0.19",
            "3. low": "0.165",
            "4. close": "0.18",
            "5. adjusted close": "12.6",
            "6. volume": "73750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-24": {
            "1. open": "0.19",
            "2. high": "0.19",
            "3. low": "0.175",
            "4. close": "0.175",
            "5. adjusted close": "12.25",
            "6. volume": "12346",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-23": {
            "1. open": "0.185",
            "2. high": "0.19",
            "3. low": "0.17",
            "4. close": "0.19",
            "5. adjusted close": "13.3",
            "6. volume": "121600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-20": {
            "1. open": "0.19",
            "2. high": "0.235",
            "3. low": "0.185",
            "4. close": "0.19",
            "5. adjusted close": "13.3",
            "6. volume": "46200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-19": {
            "1. open": "0.2",
            "2. high": "0.2",
            "3. low": "0.185",
            "4. close": "0.19",
            "5. adjusted close": "13.3",
            "6. volume": "19180",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-18": {
            "1. open": "0.23",
            "2. high": "0.23",
            "3. low": "0.19",
            "4. close": "0.2",
            "5. adjusted close": "14.0",
            "6. volume": "43900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-17": {
            "1. open": "0.245",
            "2. high": "0.245",
            "3. low": "0.185",
            "4. close": "0.205",
            "5. adjusted close": "14.35",
            "6. volume": "18700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-16": {
            "1. open": "0.18",
            "2. high": "0.21",
            "3. low": "0.175",
            "4. close": "0.19",
            "5. adjusted close": "13.3",
            "6. volume": "30800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-13": {
            "1. open": "0.2",
            "2. high": "0.24",
            "3. low": "0.2",
            "4. close": "0.24",
            "5. adjusted close": "16.8",
            "6. volume": "25500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-12": {
            "1. open": "0.24",
            "2. high": "0.24",
            "3. low": "0.17",
            "4. close": "0.2",
            "5. adjusted close": "14.0",
            "6. volume": "61000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-11": {
            "1. open": "0.27",
            "2. high": "0.28",
            "3. low": "0.24",
            "4. close": "0.24",
            "5. adjusted close": "16.8",
            "6. volume": "68200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-10": {
            "1. open": "0.27",
            "2. high": "0.27",
            "3. low": "0.245",
            "4. close": "0.265",
            "5. adjusted close": "18.55",
            "6. volume": "29300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-09": {
            "1. open": "0.27",
            "2. high": "0.29",
            "3. low": "0.27",
            "4. close": "0.27",
            "5. adjusted close": "18.9",
            "6. volume": "53600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-06": {
            "1. open": "0.32",
            "2. high": "0.32",
            "3. low": "0.315",
            "4. close": "0.315",
            "5. adjusted close": "22.05",
            "6. volume": "26200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-05": {
            "1. open": "0.34",
            "2. high": "0.34",
            "3. low": "0.33",
            "4. close": "0.33",
            "5. adjusted close": "23.1",
            "6. volume": "26500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-04": {
            "1. open": "0.345",
            "2. high": "0.345",
            "3. low": "0.33",
            "4. close": "0.33",
            "5. adjusted close": "23.1",
            "6. volume": "31000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-03": {
            "1. open": "0.345",
            "2. high": "0.345",
            "3. low": "0.335",
            "4. close": "0.345",
            "5. adjusted close": "24.15",
            "6. volume": "15200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-02": {
            "1. open": "0.34",
            "2. high": "0.35",
            "3. low": "0.34",
            "4. close": "0.35",
            "5. adjusted close": "24.5",
            "6. volume": "60000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-28": {
            "1. open": "0.34",
            "2. high": "0.34",
            "3. low": "0.315",
            "4. close": "0.32",
            "5. adjusted close": "22.4",
            "6. volume": "137900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-27": {
            "1. open": "0.34",
            "2. high": "0.34",
            "3. low": "0.32",
            "4. close": "0.335",
            "5. adjusted close": "23.45",
            "6. volume": "77000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-26": {
            "1. open": "0.33",
            "2. high": "0.335",
            "3. low": "0.325",
            "4. close": "0.325",
            "5. adjusted close": "22.75",
            "6. volume": "13700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-25": {
            "1. open": "0.33",
            "2. high": "0.33",
            "3. low": "0.325",
            "4. close": "0.325",
            "5. adjusted close": "22.75",
            "6. volume": "12330",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-24": {
            "1. open": "0.345",
            "2. high": "0.345",
            "3. low": "0.325",
            "4. close": "0.33",
            "5. adjusted close": "23.1",
            "6. volume": "27500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-21": {
            "1. open": "0.34",
            "2. high": "0.34",
            "3. low": "0.335",
            "4. close": "0.34",
            "5. adjusted close": "23.8",
            "6. volume": "36625",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-20": {
            "1. open": "0.34",
            "2. high": "0.34",
            "3. low": "0.34",
            "4. close": "0.34",
            "5. adjusted close": "23.8",
            "6. volume": "37980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-19": {
            "1. open": "0.33",
            "2. high": "0.34",
            "3. low": "0.33",
            "4. close": "0.34",
            "5. adjusted close": "23.8",
            "6. volume": "50200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-18": {
            "1. open": "0.33",
            "2. high": "0.33",
            "3. low": "0.325",
            "4. close": "0.325",
            "5. adjusted close": "22.75",
            "6. volume": "31490",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-14": {
            "1. open": "0.33",
            "2. high": "0.33",
            "3. low": "0.33",
            "4. close": "0.33",
            "5. adjusted close": "23.1",
            "6. volume": "31100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-12": {
            "1. open": "0.32",
            "2. high": "0.32",
            "3. low": "0.32",
            "4. close": "0.32",
            "5. adjusted close": "22.4",
            "6. volume": "10000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-11": {
            "1. open": "0.335",
            "2. high": "0.335",
            "3. low": "0.325",
            "4. close": "0.325",
            "5. adjusted close": "22.75",
            "6. volume": "10250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-10": {
            "1. open": "0.325",
            "2. high": "0.33",
            "3. low": "0.325",
            "4. close": "0.33",
            "5. adjusted close": "23.1",
            "6. volume": "21900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-07": {
            "1. open": "0.33",
            "2. high": "0.33",
            "3. low": "0.315",
            "4. close": "0.33",
            "5. adjusted close": "23.1",
            "6. volume": "54013",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-06": {
            "1. open": "0.34",
            "2. high": "0.34",
            "3. low": "0.315",
            "4. close": "0.32",
            "5. adjusted close": "22.4",
            "6. volume": "144014",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-05": {
            "1. open": "0.345",
            "2. high": "0.345",
            "3. low": "0.335",
            "4. close": "0.335",
            "5. adjusted close": "23.45",
            "6. volume": "14513",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-04": {
            "1. open": "0.36",
            "2. high": "0.365",
            "3. low": "0.345",
            "4. close": "0.345",
            "5. adjusted close": "24.15",
            "6. volume": "85500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-03": {
            "1. open": "0.36",
            "2. high": "0.36",
            "3. low": "0.345",
            "4. close": "0.35",
            "5. adjusted close": "24.5",
            "6. volume": "28742",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-31": {
            "1. open": "0.375",
            "2. high": "0.385",
            "3. low": "0.365",
            "4. close": "0.375",
            "5. adjusted close": "26.25",
            "6. volume": "42631",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-30": {
            "1. open": "0.36",
            "2. high": "0.37",
            "3. low": "0.36",
            "4. close": "0.37",
            "5. adjusted close": "25.9",
            "6. volume": "8599",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-29": {
            "1. open": "0.35",
            "2. high": "0.39",
            "3. low": "0.35",
            "4. close": "0.37",
            "5. adjusted close": "25.9",
            "6. volume": "61718",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-28": {
            "1. open": "0.34",
            "2. high": "0.345",
            "3. low": "0.335",
            "4. close": "0.345",
            "5. adjusted close": "24.15",
            "6. volume": "11509",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-27": {
            "1. open": "0.34",
            "2. high": "0.35",
            "3. low": "0.33",
            "4. close": "0.345",
            "5. adjusted close": "24.15",
            "6. volume": "52182",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-24": {
            "1. open": "0.3",
            "2. high": "0.345",
            "3. low": "0.3",
            "4. close": "0.34",
            "5. adjusted close": "23.8",
            "6. volume": "112410",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-23": {
            "1. open": "0.31",
            "2. high": "0.31",
            "3. low": "0.3",
            "4. close": "0.3",
            "5. adjusted close": "21.0",
            "6. volume": "50174",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-22": {
            "1. open": "0.305",
            "2. high": "0.305",
            "3. low": "0.3",
            "4. close": "0.3",
            "5. adjusted close": "21.0",
            "6. volume": "38018",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-21": {
            "1. open": "0.31",
            "2. high": "0.31",
            "3. low": "0.3",
            "4. close": "0.305",
            "5. adjusted close": "21.35",
            "6. volume": "32937",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-20": {
            "1. open": "0.31",
            "2. high": "0.315",
            "3. low": "0.305",
            "4. close": "0.305",
            "5. adjusted close": "21.35",
            "6. volume": "8104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-17": {
            "1. open": "0.315",
            "2. high": "0.315",
            "3. low": "0.29",
            "4. close": "0.3",
            "5. adjusted close": "21.0",
            "6. volume": "27008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-16": {
            "1. open": "0.31",
            "2. high": "0.31",
            "3. low": "0.29",
            "4. close": "0.29",
            "5. adjusted close": "20.3",
            "6. volume": "36520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-15": {
            "1. open": "0.315",
            "2. high": "0.315",
            "3. low": "0.295",
            "4. close": "0.295",
            "5. adjusted close": "20.65",
            "6. volume": "41700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-14": {
            "1. open": "0.31",
            "2. high": "0.32",
            "3. low": "0.3",
            "4. close": "0.31",
            "5. adjusted close": "21.7",
            "6. volume": "45049",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-13": {
            "1. open": "0.32",
            "2. high": "0.32",
            "3. low": "0.3",
            "4. close": "0.3",
            "5. adjusted close": "21.0",
            "6. volume": "19323",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-10": {
            "1. open": "0.3",
            "2. high": "0.31",
            "3. low": "0.3",
            "4. close": "0.3",
            "5. adjusted close": "21.0",
            "6. volume": "50500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-09": {
            "1. open": "0.295",
            "2. high": "0.295",
            "3. low": "0.29",
            "4. close": "0.29",
            "5. adjusted close": "20.3",
            "6. volume": "13534",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-08": {
            "1. open": "0.305",
            "2. high": "0.315",
            "3. low": "0.29",
            "4. close": "0.29",
            "5. adjusted close": "20.3",
            "6. volume": "79000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-07": {
            "1. open": "0.295",
            "2. high": "0.3",
            "3. low": "0.29",
            "4. close": "0.29",
            "5. adjusted close": "20.3",
            "6. volume": "29000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-06": {
            "1. open": "0.3",
            "2. high": "0.3",
            "3. low": "0.295",
            "4. close": "0.295",
            "5. adjusted close": "20.65",
            "6. volume": "14500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-03": {
            "1. open": "0.285",
            "2. high": "0.32",
            "3. low": "0.285",
            "4. close": "0.29",
            "5. adjusted close": "20.3",
            "6. volume": "45001",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-02": {
            "1. open": "0.28",
            "2. high": "0.3",
            "3. low": "0.28",
            "4. close": "0.3",
            "5. adjusted close": "21.0",
            "6. volume": "27000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-31": {
            "1. open": "0.285",
            "2. high": "0.285",
            "3. low": "0.28",
            "4. close": "0.28",
            "5. adjusted close": "19.6",
            "6. volume": "53500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-30": {
            "1. open": "0.285",
            "2. high": "0.3",
            "3. low": "0.28",
            "4. close": "0.285",
            "5. adjusted close": "19.95",
            "6. volume": "21835",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-27": {
            "1. open": "0.28",
            "2. high": "0.31",
            "3. low": "0.28",
            "4. close": "0.285",
            "5. adjusted close": "19.95",
            "6. volume": "42551",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-24": {
            "1. open": "0.29",
            "2. high": "0.3",
            "3. low": "0.29",
            "4. close": "0.3",
            "5. adjusted close": "21.0",
            "6. volume": "5250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-23": {
            "1. open": "0.275",
            "2. high": "0.325",
            "3. low": "0.275",
            "4. close": "0.29",
            "5. adjusted close": "20.3",
            "6. volume": "74039",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-20": {
            "1. open": "0.275",
            "2. high": "0.29",
            "3. low": "0.265",
            "4. close": "0.285",
            "5. adjusted close": "19.95",
            "6. volume": "101200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-19": {
            "1. open": "0.24",
            "2. high": "0.275",
            "3. low": "0.225",
            "4. close": "0.245",
            "5. adjusted close": "17.15",
            "6. volume": "211465",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-18": {
            "1. open": "0.26",
            "2. high": "0.26",
            "3. low": "0.235",
            "4. close": "0.24",
            "5. adjusted close": "16.8",
            "6. volume": "153000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-17": {
            "1. open": "0.24",
            "2. high": "0.27",
            "3. low": "0.24",
            "4. close": "0.26",
            "5. adjusted close": "18.2",
            "6. volume": "27551",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-16": {
            "1. open": "0.27",
            "2. high": "0.27",
            "3. low": "0.235",
            "4. close": "0.255",
            "5. adjusted close": "17.85",
            "6. volume": "179884",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-13": {
            "1. open": "0.27",
            "2. high": "0.275",
            "3. low": "0.265",
            "4. close": "0.265",
            "5. adjusted close": "18.55",
            "6. volume": "63729",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-12": {
            "1. open": "0.27",
            "2. high": "0.285",
            "3. low": "0.27",
            "4. close": "0.285",
            "5. adjusted close": "19.95",
            "6. volume": "23776",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-11": {
            "1. open": "0.26",
            "2. high": "0.27",
            "3. low": "0.26",
            "4. close": "0.27",
            "5. adjusted close": "18.9",
            "6. volume": "41000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-10": {
            "1. open": "0.26",
            "2. high": "0.265",
            "3. low": "0.26",
            "4. close": "0.26",
            "5. adjusted close": "18.2",
            "6. volume": "50000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-09": {
            "1. open": "0.26",
            "2. high": "0.26",
            "3. low": "0.255",
            "4. close": "0.26",
            "5. adjusted close": "18.2",
            "6. volume": "45000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-06": {
            "1. open": "0.255",
            "2. high": "0.26",
            "3. low": "0.25",
            "4. close": "0.25",
            "5. adjusted close": "17.5",
            "6. volume": "30850",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-05": {
            "1. open": "0.26",
            "2. high": "0.26",
            "3. low": "0.25",
            "4. close": "0.25",
            "5. adjusted close": "17.5",
            "6. volume": "49116",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-04": {
            "1. open": "0.25",
            "2. high": "0.26",
            "3. low": "0.25",
            "4. close": "0.25",
            "5. adjusted close": "17.5",
            "6. volume": "31000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-03": {
            "1. open": "0.27",
            "2. high": "0.27",
            "3. low": "0.255",
            "4. close": "0.255",
            "5. adjusted close": "17.85",
            "6. volume": "42501",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-02": {
            "1. open": "0.28",
            "2. high": "0.28",
            "3. low": "0.27",
            "4. close": "0.27",
            "5. adjusted close": "18.9",
            "6. volume": "61000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-29": {
            "1. open": "0.265",
            "2. high": "0.28",
            "3. low": "0.265",
            "4. close": "0.27",
            "5. adjusted close": "18.9",
            "6. volume": "59500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-28": {
            "1. open": "0.27",
            "2. high": "0.27",
            "3. low": "0.27",
            "4. close": "0.27",
            "5. adjusted close": "18.9",
            "6. volume": "4700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-27": {
            "1. open": "0.285",
            "2. high": "0.29",
            "3. low": "0.27",
            "4. close": "0.28",
            "5. adjusted close": "19.6",
            "6. volume": "156000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-26": {
            "1. open": "0.3",
            "2. high": "0.31",
            "3. low": "0.3",
            "4. close": "0.3",
            "5. adjusted close": "21.0",
            "6. volume": "11500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-25": {
            "1. open": "0.275",
            "2. high": "0.31",
            "3. low": "0.27",
            "4. close": "0.31",
            "5. adjusted close": "21.7",
            "6. volume": "18151",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-22": {
            "1. open": "0.285",
            "2. high": "0.285",
            "3. low": "0.265",
            "4. close": "0.265",
            "5. adjusted close": "18.55",
            "6. volume": "6000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-21": {
            "1. open": "0.275",
            "2. high": "0.275",
            "3. low": "0.265",
            "4. close": "0.265",
            "5. adjusted close": "18.55",
            "6. volume": "7000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-20": {
            "1. open": "0.29",
            "2. high": "0.29",
            "3. low": "0.25",
            "4. close": "0.27",
            "5. adjusted close": "18.9",
            "6. volume": "84650",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-19": {
            "1. open": "0.3",
            "2. high": "0.3",
            "3. low": "0.29",
            "4. close": "0.29",
            "5. adjusted close": "20.3",
            "6. volume": "8330",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-18": {
            "1. open": "0.29",
            "2. high": "0.31",
            "3. low": "0.29",
            "4. close": "0.305",
            "5. adjusted close": "21.35",
            "6. volume": "22848",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-15": {
            "1. open": "0.29",
            "2. high": "0.3",
            "3. low": "0.29",
            "4. close": "0.3",
            "5. adjusted close": "21.0",
            "6. volume": "2600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-14": {
            "1. open": "0.295",
            "2. high": "0.295",
            "3. low": "0.28",
            "4. close": "0.28",
            "5. adjusted close": "19.6",
            "6. volume": "19728",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-13": {
            "1. open": "0.31",
            "2. high": "0.31",
            "3. low": "0.28",
            "4. close": "0.28",
            "5. adjusted close": "19.6",
            "6. volume": "164527",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-12": {
            "1. open": "0.335",
            "2. high": "0.335",
            "3. low": "0.335",
            "4. close": "0.335",
            "5. adjusted close": "23.45",
            "6. volume": "3000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-11": {
            "1. open": "0.31",
            "2. high": "0.31",
            "3. low": "0.31",
            "4. close": "0.31",
            "5. adjusted close": "21.7",
            "6. volume": "6000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-08": {
            "1. open": "0.32",
            "2. high": "0.335",
            "3. low": "0.31",
            "4. close": "0.31",
            "5. adjusted close": "21.7",
            "6. volume": "67700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-07": {
            "1. open": "0.34",
            "2. high": "0.34",
            "3. low": "0.325",
            "4. close": "0.325",
            "5. adjusted close": "22.75",
            "6. volume": "47500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-06": {
            "1. open": "0.335",
            "2. high": "0.34",
            "3. low": "0.33",
            "4. close": "0.33",
            "5. adjusted close": "23.1",
            "6. volume": "120000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-05": {
            "1. open": "0.325",
            "2. high": "0.325",
            "3. low": "0.32",
            "4. close": "0.32",
            "5. adjusted close": "22.4",
            "6. volume": "51269",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-04": {
            "1. open": "0.32",
            "2. high": "0.325",
            "3. low": "0.31",
            "4. close": "0.315",
            "5. adjusted close": "22.05",
            "6. volume": "75650",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-01": {
            "1. open": "0.32",
            "2. high": "0.335",
            "3. low": "0.32",
            "4. close": "0.33",
            "5. adjusted close": "23.1",
            "6. volume": "84170",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-31": {
            "1. open": "0.32",
            "2. high": "0.33",
            "3. low": "0.305",
            "4. close": "0.315",
            "5. adjusted close": "22.05",
            "6. volume": "149093",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-30": {
            "1. open": "0.33",
            "2. high": "0.33",
            "3. low": "0.325",
            "4. close": "0.33",
            "5. adjusted close": "23.1",
            "6. volume": "39000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-29": {
            "1. open": "0.34",
            "2. high": "0.34",
            "3. low": "0.33",
            "4. close": "0.33",
            "5. adjusted close": "23.1",
            "6. volume": "2500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-28": {
            "1. open": "0.31",
            "2. high": "0.32",
            "3. low": "0.3",
            "4. close": "0.32",
            "5. adjusted close": "22.4",
            "6. volume": "37100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-25": {
            "1. open": "0.29",
            "2. high": "0.29",
            "3. low": "0.29",
            "4. close": "0.29",
            "5. adjusted close": "20.3",
            "6. volume": "4390",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-22": {
            "1. open": "0.29",
            "2. high": "0.31",
            "3. low": "0.29",
            "4. close": "0.305",
            "5. adjusted close": "21.35",
            "6. volume": "30112",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-21": {
            "1. open": "0.3",
            "2. high": "0.3",
            "3. low": "0.285",
            "4. close": "0.285",
            "5. adjusted close": "19.95",
            "6. volume": "87354",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-18": {
            "1. open": "0.325",
            "2. high": "0.325",
            "3. low": "0.305",
            "4. close": "0.31",
            "5. adjusted close": "21.7",
            "6. volume": "51094",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-17": {
            "1. open": "0.35",
            "2. high": "0.35",
            "3. low": "0.32",
            "4. close": "0.33",
            "5. adjusted close": "23.1",
            "6. volume": "42010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-16": {
            "1. open": "0.355",
            "2. high": "0.37",
            "3. low": "0.35",
            "4. close": "0.35",
            "5. adjusted close": "24.5",
            "6. volume": "97100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-15": {
            "1. open": "0.37",
            "2. high": "0.37",
            "3. low": "0.36",
            "4. close": "0.36",
            "5. adjusted close": "25.2",
            "6. volume": "79500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-11": {
            "1. open": "0.355",
            "2. high": "0.38",
            "3. low": "0.355",
            "4. close": "0.37",
            "5. adjusted close": "25.9",
            "6. volume": "12300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-10": {
            "1. open": "0.36",
            "2. high": "0.36",
            "3. low": "0.36",
            "4. close": "0.36",
            "5. adjusted close": "25.2",
            "6. volume": "1000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-09": {
            "1. open": "0.37",
            "2. high": "0.37",
            "3. low": "0.365",
            "4. close": "0.37",
            "5. adjusted close": "25.9",
            "6. volume": "48890",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-08": {
            "1. open": "0.37",
            "2. high": "0.38",
            "3. low": "0.37",
            "4. close": "0.37",
            "5. adjusted close": "25.9",
            "6. volume": "16800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-07": {
            "1. open": "0.38",
            "2. high": "0.38",
            "3. low": "0.36",
            "4. close": "0.36",
            "5. adjusted close": "25.2",
            "6. volume": "119100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-04": {
            "1. open": "0.41",
            "2. high": "0.41",
            "3. low": "0.39",
            "4. close": "0.39",
            "5. adjusted close": "27.3",
            "6. volume": "4700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-02": {
            "1. open": "0.38",
            "2. high": "0.42",
            "3. low": "0.38",
            "4. close": "0.4",
            "5. adjusted close": "28.0",
            "6. volume": "10700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-01": {
            "1. open": "0.375",
            "2. high": "0.385",
            "3. low": "0.37",
            "4. close": "0.38",
            "5. adjusted close": "26.6",
            "6. volume": "26500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-30": {
            "1. open": "0.4",
            "2. high": "0.4",
            "3. low": "0.39",
            "4. close": "0.39",
            "5. adjusted close": "27.3",
            "6. volume": "49380",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-27": {
            "1. open": "0.395",
            "2. high": "0.405",
            "3. low": "0.395",
            "4. close": "0.395",
            "5. adjusted close": "27.65",
            "6. volume": "4700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-26": {
            "1. open": "0.4",
            "2. high": "0.41",
            "3. low": "0.4",
            "4. close": "0.4",
            "5. adjusted close": "28.0",
            "6. volume": "31060",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-25": {
            "1. open": "0.405",
            "2. high": "0.415",
            "3. low": "0.4",
            "4. close": "0.41",
            "5. adjusted close": "28.7",
            "6. volume": "47700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-24": {
            "1. open": "0.42",
            "2. high": "0.42",
            "3. low": "0.41",
            "4. close": "0.415",
            "5. adjusted close": "29.05",
            "6. volume": "24845",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-23": {
            "1. open": "0.425",
            "2. high": "0.425",
            "3. low": "0.42",
            "4. close": "0.42",
            "5. adjusted close": "29.4",
            "6. volume": "46150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-20": {
            "1. open": "0.42",
            "2. high": "0.43",
            "3. low": "0.42",
            "4. close": "0.43",
            "5. adjusted close": "30.1",
            "6. volume": "21250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-19": {
            "1. open": "0.43",
            "2. high": "0.43",
            "3. low": "0.42",
            "4. close": "0.42",
            "5. adjusted close": "29.4",
            "6. volume": "11989",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-18": {
            "1. open": "0.45",
            "2. high": "0.48",
            "3. low": "0.43",
            "4. close": "0.43",
            "5. adjusted close": "30.1",
            "6. volume": "15320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-17": {
            "1. open": "0.455",
            "2. high": "0.455",
            "3. low": "0.43",
            "4. close": "0.43",
            "5. adjusted close": "30.1",
            "6. volume": "53071",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-16": {
            "1. open": "0.46",
            "2. high": "0.46",
            "3. low": "0.46",
            "4. close": "0.46",
            "5. adjusted close": "32.2",
            "6. volume": "18005",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-13": {
            "1. open": "0.47",
            "2. high": "0.48",
            "3. low": "0.45",
            "4. close": "0.46",
            "5. adjusted close": "32.2",
            "6. volume": "71468",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-12": {
            "1. open": "0.47",
            "2. high": "0.47",
            "3. low": "0.47",
            "4. close": "0.47",
            "5. adjusted close": "32.9",
            "6. volume": "46300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-11": {
            "1. open": "0.46",
            "2. high": "0.48",
            "3. low": "0.45",
            "4. close": "0.465",
            "5. adjusted close": "32.55",
            "6. volume": "90600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-10": {
            "1. open": "0.46",
            "2. high": "0.46",
            "3. low": "0.46",
            "4. close": "0.46",
            "5. adjusted close": "32.2",
            "6. volume": "4500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-09": {
            "1. open": "0.46",
            "2. high": "0.46",
            "3. low": "0.44",
            "4. close": "0.44",
            "5. adjusted close": "30.8",
            "6. volume": "21500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-06": {
            "1. open": "0.49",
            "2. high": "0.49",
            "3. low": "0.49",
            "4. close": "0.49",
            "5. adjusted close": "34.3",
            "6. volume": "8300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-05": {
            "1. open": "0.495",
            "2. high": "0.495",
            "3. low": "0.495",
            "4. close": "0.495",
            "5. adjusted close": "34.65",
            "6. volume": "9400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-04": {
            "1. open": "0.5",
            "2. high": "0.5",
            "3. low": "0.49",
            "4. close": "0.495",
            "5. adjusted close": "34.65",
            "6. volume": "13000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-03": {
            "1. open": "0.5",
            "2. high": "0.5",
            "3. low": "0.49",
            "4. close": "0.49",
            "5. adjusted close": "34.3",
            "6. volume": "25188",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-30": {
            "1. open": "0.5",
            "2. high": "0.5",
            "3. low": "0.495",
            "4. close": "0.495",
            "5. adjusted close": "34.65",
            "6. volume": "18000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-29": {
            "1. open": "0.5",
            "2. high": "0.5",
            "3. low": "0.5",
            "4. close": "0.5",
            "5. adjusted close": "35.0",
            "6. volume": "22700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-28": {
            "1. open": "0.48",
            "2. high": "0.5",
            "3. low": "0.48",
            "4. close": "0.5",
            "5. adjusted close": "35.0",
            "6. volume": "21500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-27": {
            "1. open": "0.5",
            "2. high": "0.5",
            "3. low": "0.48",
            "4. close": "0.5",
            "5. adjusted close": "35.0",
            "6. volume": "59520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-26": {
            "1. open": "0.49",
            "2. high": "0.5",
            "3. low": "0.47",
            "4. close": "0.47",
            "5. adjusted close": "32.9",
            "6. volume": "30750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-23": {
            "1. open": "0.51",
            "2. high": "0.51",
            "3. low": "0.5",
            "4. close": "0.5",
            "5. adjusted close": "35.0",
            "6. volume": "26736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-22": {
            "1. open": "0.52",
            "2. high": "0.52",
            "3. low": "0.52",
            "4. close": "0.52",
            "5. adjusted close": "36.4",
            "6. volume": "4500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-21": {
            "1. open": "0.54",
            "2. high": "0.54",
            "3. low": "0.52",
            "4. close": "0.52",
            "5. adjusted close": "36.4",
            "6. volume": "20630",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-20": {
            "1. open": "0.54",
            "2. high": "0.54",
            "3. low": "0.52",
            "4. close": "0.54",
            "5. adjusted close": "37.8",
            "6. volume": "15728",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-19": {
            "1. open": "0.55",
            "2. high": "0.55",
            "3. low": "0.53",
            "4. close": "0.53",
            "5. adjusted close": "37.1",
            "6. volume": "32950",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-16": {
            "1. open": "0.55",
            "2. high": "0.55",
            "3. low": "0.54",
            "4. close": "0.54",
            "5. adjusted close": "37.8",
            "6. volume": "16700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-15": {
            "1. open": "0.56",
            "2. high": "0.56",
            "3. low": "0.54",
            "4. close": "0.54",
            "5. adjusted close": "37.8",
            "6. volume": "62500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-14": {
            "1. open": "0.56",
            "2. high": "0.57",
            "3. low": "0.54",
            "4. close": "0.54",
            "5. adjusted close": "37.8",
            "6. volume": "17400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-13": {
            "1. open": "0.53",
            "2. high": "0.57",
            "3. low": "0.52",
            "4. close": "0.57",
            "5. adjusted close": "39.9",
            "6. volume": "46495",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-12": {
            "1. open": "0.55",
            "2. high": "0.56",
            "3. low": "0.55",
            "4. close": "0.55",
            "5. adjusted close": "38.5",
            "6. volume": "40400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-09": {
            "1. open": "0.54",
            "2. high": "0.55",
            "3. low": "0.54",
            "4. close": "0.54",
            "5. adjusted close": "37.8",
            "6. volume": "33000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-08": {
            "1. open": "0.53",
            "2. high": "0.53",
            "3. low": "0.53",
            "4. close": "0.53",
            "5. adjusted close": "37.1",
            "6. volume": "7000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-07": {
            "1. open": "0.56",
            "2. high": "0.56",
            "3. low": "0.54",
            "4. close": "0.54",
            "5. adjusted close": "37.8",
            "6. volume": "10695",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-06": {
            "1. open": "0.58",
            "2. high": "0.58",
            "3. low": "0.54",
            "4. close": "0.55",
            "5. adjusted close": "38.5",
            "6. volume": "48590",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-02": {
            "1. open": "0.6",
            "2. high": "0.61",
            "3. low": "0.57",
            "4. close": "0.57",
            "5. adjusted close": "39.9",
            "6. volume": "31500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-01": {
            "1. open": "0.59",
            "2. high": "0.59",
            "3. low": "0.57",
            "4. close": "0.57",
            "5. adjusted close": "39.9",
            "6. volume": "25762",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-31": {
            "1. open": "0.61",
            "2. high": "0.61",
            "3. low": "0.58",
            "4. close": "0.58",
            "5. adjusted close": "40.6",
            "6. volume": "21560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-30": {
            "1. open": "0.61",
            "2. high": "0.62",
            "3. low": "0.6",
            "4. close": "0.6",
            "5. adjusted close": "42.0",
            "6. volume": "150977",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-29": {
            "1. open": "0.62",
            "2. high": "0.62",
            "3. low": "0.6",
            "4. close": "0.6",
            "5. adjusted close": "42.0",
            "6. volume": "39642",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-26": {
            "1. open": "0.62",
            "2. high": "0.62",
            "3. low": "0.62",
            "4. close": "0.62",
            "5. adjusted close": "43.4",
            "6. volume": "15540",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-25": {
            "1. open": "0.62",
            "2. high": "0.62",
            "3. low": "0.61",
            "4. close": "0.62",
            "5. adjusted close": "43.4",
            "6. volume": "95345",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-24": {
            "1. open": "0.58",
            "2. high": "0.59",
            "3. low": "0.56",
            "4. close": "0.56",
            "5. adjusted close": "39.2",
            "6. volume": "31010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-23": {
            "1. open": "0.59",
            "2. high": "0.62",
            "3. low": "0.58",
            "4. close": "0.58",
            "5. adjusted close": "40.6",
            "6. volume": "11001",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-22": {
            "1. open": "0.59",
            "2. high": "0.59",
            "3. low": "0.59",
            "4. close": "0.59",
            "5. adjusted close": "41.3",
            "6. volume": "13500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-19": {
            "1. open": "0.61",
            "2. high": "0.61",
            "3. low": "0.59",
            "4. close": "0.59",
            "5. adjusted close": "41.3",
            "6. volume": "36687",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-18": {
            "1. open": "0.57",
            "2. high": "0.6",
            "3. low": "0.57",
            "4. close": "0.6",
            "5. adjusted close": "42.0",
            "6. volume": "145340",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-17": {
            "1. open": "0.54",
            "2. high": "0.56",
            "3. low": "0.54",
            "4. close": "0.56",
            "5. adjusted close": "39.2",
            "6. volume": "37500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-16": {
            "1. open": "0.56",
            "2. high": "0.56",
            "3. low": "0.54",
            "4. close": "0.54",
            "5. adjusted close": "37.8",
            "6. volume": "69303",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-15": {
            "1. open": "0.53",
            "2. high": "0.58",
            "3. low": "0.53",
            "4. close": "0.56",
            "5. adjusted close": "39.2",
            "6. volume": "100493",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-12": {
            "1. open": "0.55",
            "2. high": "0.55",
            "3. low": "0.53",
            "4. close": "0.53",
            "5. adjusted close": "37.1",
            "6. volume": "74693",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-11": {
            "1. open": "0.58",
            "2. high": "0.58",
            "3. low": "0.54",
            "4. close": "0.55",
            "5. adjusted close": "38.5",
            "6. volume": "31980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-10": {
            "1. open": "0.59",
            "2. high": "0.59",
            "3. low": "0.58",
            "4. close": "0.58",
            "5. adjusted close": "40.6",
            "6. volume": "26482",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-09": {
            "1. open": "0.59",
            "2. high": "0.59",
            "3. low": "0.57",
            "4. close": "0.58",
            "5. adjusted close": "40.6",
            "6. volume": "5112",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-08": {
            "1. open": "0.54",
            "2. high": "0.58",
            "3. low": "0.54",
            "4. close": "0.56",
            "5. adjusted close": "39.2",
            "6. volume": "33230",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-05": {
            "1. open": "0.56",
            "2. high": "0.56",
            "3. low": "0.54",
            "4. close": "0.54",
            "5. adjusted close": "37.8",
            "6. volume": "19501",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-04": {
            "1. open": "0.57",
            "2. high": "0.57",
            "3. low": "0.55",
            "4. close": "0.55",
            "5. adjusted close": "38.5",
            "6. volume": "16005",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-03": {
            "1. open": "0.59",
            "2. high": "0.61",
            "3. low": "0.57",
            "4. close": "0.57",
            "5. adjusted close": "39.9",
            "6. volume": "32682",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-02": {
            "1. open": "0.56",
            "2. high": "0.58",
            "3. low": "0.56",
            "4. close": "0.58",
            "5. adjusted close": "40.6",
            "6. volume": "20447",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-28": {
            "1. open": "0.53",
            "2. high": "0.55",
            "3. low": "0.53",
            "4. close": "0.55",
            "5. adjusted close": "38.5",
            "6. volume": "11000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-27": {
            "1. open": "0.53",
            "2. high": "0.53",
            "3. low": "0.52",
            "4. close": "0.52",
            "5. adjusted close": "36.4",
            "6. volume": "5842",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-25": {
            "1. open": "0.52",
            "2. high": "0.55",
            "3. low": "0.51",
            "4. close": "0.55",
            "5. adjusted close": "38.5",
            "6. volume": "16500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-24": {
            "1. open": "0.53",
            "2. high": "0.53",
            "3. low": "0.52",
            "4. close": "0.52",
            "5. adjusted close": "36.4",
            "6. volume": "10260",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-21": {
            "1. open": "0.54",
            "2. high": "0.54",
            "3. low": "0.52",
            "4. close": "0.53",
            "5. adjusted close": "37.1",
            "6. volume": "82000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-20": {
            "1. open": "0.55",
            "2. high": "0.55",
            "3. low": "0.53",
            "4. close": "0.54",
            "5. adjusted close": "37.8",
            "6. volume": "17030",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-19": {
            "1. open": "0.55",
            "2. high": "0.55",
            "3. low": "0.53",
            "4. close": "0.53",
            "5. adjusted close": "37.1",
            "6. volume": "7010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-18": {
            "1. open": "0.51",
            "2. high": "0.58",
            "3. low": "0.51",
            "4. close": "0.56",
            "5. adjusted close": "39.2",
            "6. volume": "5509",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-17": {
            "1. open": "0.56",
            "2. high": "0.56",
            "3. low": "0.52",
            "4. close": "0.52",
            "5. adjusted close": "36.4",
            "6. volume": "52579",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-14": {
            "1. open": "0.55",
            "2. high": "0.55",
            "3. low": "0.53",
            "4. close": "0.53",
            "5. adjusted close": "37.1",
            "6. volume": "34800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-13": {
            "1. open": "0.57",
            "2. high": "0.57",
            "3. low": "0.55",
            "4. close": "0.57",
            "5. adjusted close": "39.9",
            "6. volume": "52621",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-12": {
            "1. open": "0.6",
            "2. high": "0.61",
            "3. low": "0.57",
            "4. close": "0.57",
            "5. adjusted close": "39.9",
            "6. volume": "135208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-11": {
            "1. open": "0.57",
            "2. high": "0.6",
            "3. low": "0.56",
            "4. close": "0.58",
            "5. adjusted close": "40.6",
            "6. volume": "214422",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-10": {
            "1. open": "0.48",
            "2. high": "0.59",
            "3. low": "0.48",
            "4. close": "0.56",
            "5. adjusted close": "39.2",
            "6. volume": "504955",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-06": {
            "1. open": "0.46",
            "2. high": "0.48",
            "3. low": "0.46",
            "4. close": "0.48",
            "5. adjusted close": "33.6",
            "6. volume": "13500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-05": {
            "1. open": "0.445",
            "2. high": "0.445",
            "3. low": "0.44",
            "4. close": "0.44",
            "5. adjusted close": "30.8",
            "6. volume": "47000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-04": {
            "1. open": "0.45",
            "2. high": "0.45",
            "3. low": "0.45",
            "4. close": "0.45",
            "5. adjusted close": "31.5",
            "6. volume": "2530",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-03": {
            "1. open": "0.48",
            "2. high": "0.48",
            "3. low": "0.48",
            "4. close": "0.48",
            "5. adjusted close": "33.6",
            "6. volume": "3500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-30": {
            "1. open": "0.46",
            "2. high": "0.46",
            "3. low": "0.46",
            "4. close": "0.46",
            "5. adjusted close": "32.2",
            "6. volume": "9000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-29": {
            "1. open": "0.465",
            "2. high": "0.465",
            "3. low": "0.465",
            "4. close": "0.465",
            "5. adjusted close": "32.55",
            "6. volume": "10900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-28": {
            "1. open": "0.48",
            "2. high": "0.48",
            "3. low": "0.44",
            "4. close": "0.465",
            "5. adjusted close": "32.55",
            "6. volume": "57264",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-27": {
            "1. open": "0.47",
            "2. high": "0.47",
            "3. low": "0.47",
            "4. close": "0.47",
            "5. adjusted close": "32.9",
            "6. volume": "500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-23": {
            "1. open": "0.47",
            "2. high": "0.485",
            "3. low": "0.47",
            "4. close": "0.485",
            "5. adjusted close": "33.95",
            "6. volume": "10400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-22": {
            "1. open": "0.51",
            "2. high": "0.51",
            "3. low": "0.47",
            "4. close": "0.47",
            "5. adjusted close": "32.9",
            "6. volume": "25390",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-17": {
            "1. open": "0.5",
            "2. high": "0.5",
            "3. low": "0.5",
            "4. close": "0.5",
            "5. adjusted close": "35.0",
            "6. volume": "2500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-16": {
            "1. open": "0.485",
            "2. high": "0.485",
            "3. low": "0.485",
            "4. close": "0.485",
            "5. adjusted close": "33.95",
            "6. volume": "3000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-14": {
            "1. open": "0.5",
            "2. high": "0.5",
            "3. low": "0.48",
            "4. close": "0.48",
            "5. adjusted close": "33.6",
            "6. volume": "7550",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-13": {
            "1. open": "0.5",
            "2. high": "0.5",
            "3. low": "0.5",
            "4. close": "0.5",
            "5. adjusted close": "35.0",
            "6. volume": "56800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-10": {
            "1. open": "0.455",
            "2. high": "0.49",
            "3. low": "0.455",
            "4. close": "0.47",
            "5. adjusted close": "32.9",
            "6. volume": "4100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-09": {
            "1. open": "0.46",
            "2. high": "0.47",
            "3. low": "0.46",
            "4. close": "0.47",
            "5. adjusted close": "32.9",
            "6. volume": "14500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-08": {
            "1. open": "0.48",
            "2. high": "0.49",
            "3. low": "0.47",
            "4. close": "0.47",
            "5. adjusted close": "32.9",
            "6. volume": "40185",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-07": {
            "1. open": "0.5",
            "2. high": "0.5",
            "3. low": "0.5",
            "4. close": "0.5",
            "5. adjusted close": "35.0",
            "6. volume": "4000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-06": {
            "1. open": "0.51",
            "2. high": "0.51",
            "3. low": "0.475",
            "4. close": "0.5",
            "5. adjusted close": "35.0",
            "6. volume": "19800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-03": {
            "1. open": "0.51",
            "2. high": "0.51",
            "3. low": "0.51",
            "4. close": "0.51",
            "5. adjusted close": "35.7",
            "6. volume": "19000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-02": {
            "1. open": "0.56",
            "2. high": "0.56",
            "3. low": "0.53",
            "4. close": "0.53",
            "5. adjusted close": "37.1",
            "6. volume": "13000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-01": {
            "1. open": "0.54",
            "2. high": "0.55",
            "3. low": "0.54",
            "4. close": "0.55",
            "5. adjusted close": "38.5",
            "6. volume": "9650",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-30": {
            "1. open": "0.53",
            "2. high": "0.53",
            "3. low": "0.53",
            "4. close": "0.53",
            "5. adjusted close": "37.1",
            "6. volume": "7000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-29": {
            "1. open": "0.51",
            "2. high": "0.53",
            "3. low": "0.51",
            "4. close": "0.53",
            "5. adjusted close": "37.1",
            "6. volume": "14500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-26": {
            "1. open": "0.51",
            "2. high": "0.51",
            "3. low": "0.5",
            "4. close": "0.5",
            "5. adjusted close": "35.0",
            "6. volume": "7000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-25": {
            "1. open": "0.54",
            "2. high": "0.56",
            "3. low": "0.53",
            "4. close": "0.53",
            "5. adjusted close": "37.1",
            "6. volume": "30870",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-24": {
            "1. open": "0.53",
            "2. high": "0.53",
            "3. low": "0.53",
            "4. close": "0.53",
            "5. adjusted close": "37.1",
            "6. volume": "5000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-23": {
            "1. open": "0.53",
            "2. high": "0.55",
            "3. low": "0.53",
            "4. close": "0.54",
            "5. adjusted close": "37.8",
            "6. volume": "111100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-22": {
            "1. open": "0.53",
            "2. high": "0.53",
            "3. low": "0.53",
            "4. close": "0.53",
            "5. adjusted close": "37.1",
            "6. volume": "50591",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-18": {
            "1. open": "0.52",
            "2. high": "0.55",
            "3. low": "0.52",
            "4. close": "0.55",
            "5. adjusted close": "38.5",
            "6. volume": "75200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-17": {
            "1. open": "0.51",
            "2. high": "0.55",
            "3. low": "0.5",
            "4. close": "0.51",
            "5. adjusted close": "35.7",
            "6. volume": "56349",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-16": {
            "1. open": "0.51",
            "2. high": "0.53",
            "3. low": "0.485",
            "4. close": "0.49",
            "5. adjusted close": "34.3",
            "6. volume": "60892",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-15": {
            "1. open": "0.47",
            "2. high": "0.57",
            "3. low": "0.47",
            "4. close": "0.53",
            "5. adjusted close": "37.1",
            "6. volume": "221796",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-10": {
            "1. open": "0.46",
            "2. high": "0.46",
            "3. low": "0.44",
            "4. close": "0.44",
            "5. adjusted close": "30.8",
            "6. volume": "13500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-08": {
            "1. open": "0.415",
            "2. high": "0.47",
            "3. low": "0.415",
            "4. close": "0.46",
            "5. adjusted close": "32.2",
            "6. volume": "47800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-05": {
            "1. open": "0.43",
            "2. high": "0.45",
            "3. low": "0.43",
            "4. close": "0.45",
            "5. adjusted close": "31.5",
            "6. volume": "16000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-04": {
            "1. open": "0.42",
            "2. high": "0.43",
            "3. low": "0.405",
            "4. close": "0.43",
            "5. adjusted close": "30.1",
            "6. volume": "44500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-03": {
            "1. open": "0.405",
            "2. high": "0.405",
            "3. low": "0.405",
            "4. close": "0.405",
            "5. adjusted close": "28.35",
            "6. volume": "8000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-02": {
            "1. open": "0.405",
            "2. high": "0.405",
            "3. low": "0.405",
            "4. close": "0.405",
            "5. adjusted close": "28.35",
            "6. volume": "3000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-01": {
            "1. open": "0.435",
            "2. high": "0.435",
            "3. low": "0.43",
            "4. close": "0.43",
            "5. adjusted close": "30.1",
            "6. volume": "10000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-29": {
            "1. open": "0.43",
            "2. high": "0.43",
            "3. low": "0.41",
            "4. close": "0.415",
            "5. adjusted close": "29.05",
            "6. volume": "29500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-28": {
            "1. open": "0.425",
            "2. high": "0.43",
            "3. low": "0.41",
            "4. close": "0.415",
            "5. adjusted close": "29.05",
            "6. volume": "36500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-26": {
            "1. open": "0.45",
            "2. high": "0.45",
            "3. low": "0.44",
            "4. close": "0.44",
            "5. adjusted close": "30.8",
            "6. volume": "9900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-25": {
            "1. open": "0.445",
            "2. high": "0.46",
            "3. low": "0.44",
            "4. close": "0.455",
            "5. adjusted close": "31.85",
            "6. volume": "7860",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-22": {
            "1. open": "0.45",
            "2. high": "0.45",
            "3. low": "0.45",
            "4. close": "0.45",
            "5. adjusted close": "31.5",
            "6. volume": "13000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-21": {
            "1. open": "0.445",
            "2. high": "0.45",
            "3. low": "0.44",
            "4. close": "0.45",
            "5. adjusted close": "31.5",
            "6. volume": "27500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-20": {
            "1. open": "0.45",
            "2. high": "0.45",
            "3. low": "0.45",
            "4. close": "0.45",
            "5. adjusted close": "31.5",
            "6. volume": "5000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-19": {
            "1. open": "0.45",
            "2. high": "0.475",
            "3. low": "0.44",
            "4. close": "0.47",
            "5. adjusted close": "32.9",
            "6. volume": "10360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-18": {
            "1. open": "0.45",
            "2. high": "0.45",
            "3. low": "0.44",
            "4. close": "0.45",
            "5. adjusted close": "31.5",
            "6. volume": "17500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-15": {
            "1. open": "0.45",
            "2. high": "0.45",
            "3. low": "0.45",
            "4. close": "0.45",
            "5. adjusted close": "31.5",
            "6. volume": "3500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-14": {
            "1. open": "0.47",
            "2. high": "0.47",
            "3. low": "0.45",
            "4. close": "0.45",
            "5. adjusted close": "31.5",
            "6. volume": "6000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-13": {
            "1. open": "0.46",
            "2. high": "0.5",
            "3. low": "0.455",
            "4. close": "0.455",
            "5. adjusted close": "31.85",
            "6. volume": "21700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-12": {
            "1. open": "0.455",
            "2. high": "0.485",
            "3. low": "0.445",
            "4. close": "0.475",
            "5. adjusted close": "33.25",
            "6. volume": "19900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-11": {
            "1. open": "0.455",
            "2. high": "0.455",
            "3. low": "0.455",
            "4. close": "0.455",
            "5. adjusted close": "31.85",
            "6. volume": "2000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-08": {
            "1. open": "0.47",
            "2. high": "0.48",
            "3. low": "0.47",
            "4. close": "0.47",
            "5. adjusted close": "32.9",
            "6. volume": "10635",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-07": {
            "1. open": "0.5",
            "2. high": "0.5",
            "3. low": "0.47",
            "4. close": "0.475",
            "5. adjusted close": "33.25",
            "6. volume": "26500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-06": {
            "1. open": "0.495",
            "2. high": "0.5",
            "3. low": "0.485",
            "4. close": "0.485",
            "5. adjusted close": "33.95",
            "6. volume": "12000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-05": {
            "1. open": "0.48",
            "2. high": "0.49",
            "3. low": "0.47",
            "4. close": "0.47",
            "5. adjusted close": "32.9",
            "6. volume": "4600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-04": {
            "1. open": "0.48",
            "2. high": "0.48",
            "3. low": "0.48",
            "4. close": "0.48",
            "5. adjusted close": "33.6",
            "6. volume": "12154",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-01": {
            "1. open": "0.47",
            "2. high": "0.47",
            "3. low": "0.46",
            "4. close": "0.46",
            "5. adjusted close": "32.2",
            "6. volume": "2500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-28": {
            "1. open": "0.445",
            "2. high": "0.495",
            "3. low": "0.445",
            "4. close": "0.49",
            "5. adjusted close": "34.3",
            "6. volume": "67103",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-27": {
            "1. open": "0.475",
            "2. high": "0.48",
            "3. low": "0.465",
            "4. close": "0.465",
            "5. adjusted close": "32.55",
            "6. volume": "14075",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-26": {
            "1. open": "0.44",
            "2. high": "0.475",
            "3. low": "0.44",
            "4. close": "0.475",
            "5. adjusted close": "33.25",
            "6. volume": "53000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-25": {
            "1. open": "0.46",
            "2. high": "0.46",
            "3. low": "0.46",
            "4. close": "0.46",
            "5. adjusted close": "32.2",
            "6. volume": "3000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-22": {
            "1. open": "0.45",
            "2. high": "0.47",
            "3. low": "0.44",
            "4. close": "0.47",
            "5. adjusted close": "32.9",
            "6. volume": "41500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-21": {
            "1. open": "0.45",
            "2. high": "0.45",
            "3. low": "0.45",
            "4. close": "0.45",
            "5. adjusted close": "31.5",
            "6. volume": "8000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-20": {
            "1. open": "0.45",
            "2. high": "0.45",
            "3. low": "0.44",
            "4. close": "0.44",
            "5. adjusted close": "30.8",
            "6. volume": "61500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-19": {
            "1. open": "0.45",
            "2. high": "0.45",
            "3. low": "0.44",
            "4. close": "0.44",
            "5. adjusted close": "30.8",
            "6. volume": "13851",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-15": {
            "1. open": "0.46",
            "2. high": "0.46",
            "3. low": "0.44",
            "4. close": "0.45",
            "5. adjusted close": "31.5",
            "6. volume": "20850",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-14": {
            "1. open": "0.45",
            "2. high": "0.45",
            "3. low": "0.45",
            "4. close": "0.45",
            "5. adjusted close": "31.5",
            "6. volume": "30500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-13": {
            "1. open": "0.46",
            "2. high": "0.475",
            "3. low": "0.455",
            "4. close": "0.475",
            "5. adjusted close": "33.25",
            "6. volume": "22760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-12": {
            "1. open": "0.46",
            "2. high": "0.46",
            "3. low": "0.45",
            "4. close": "0.45",
            "5. adjusted close": "31.5",
            "6. volume": "4500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-11": {
            "1. open": "0.48",
            "2. high": "0.48",
            "3. low": "0.48",
            "4. close": "0.48",
            "5. adjusted close": "33.6",
            "6. volume": "17500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-08": {
            "1. open": "0.475",
            "2. high": "0.48",
            "3. low": "0.46",
            "4. close": "0.46",
            "5. adjusted close": "32.2",
            "6. volume": "14000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-07": {
            "1. open": "0.46",
            "2. high": "0.46",
            "3. low": "0.45",
            "4. close": "0.46",
            "5. adjusted close": "32.2",
            "6. volume": "14975",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-06": {
            "1. open": "0.45",
            "2. high": "0.475",
            "3. low": "0.45",
            "4. close": "0.45",
            "5. adjusted close": "31.5",
            "6. volume": "48549",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-05": {
            "1. open": "0.46",
            "2. high": "0.48",
            "3. low": "0.46",
            "4. close": "0.48",
            "5. adjusted close": "33.6",
            "6. volume": "11950",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-04": {
            "1. open": "0.46",
            "2. high": "0.46",
            "3. low": "0.45",
            "4. close": "0.46",
            "5. adjusted close": "32.2",
            "6. volume": "9025",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-01": {
            "1. open": "0.445",
            "2. high": "0.46",
            "3. low": "0.445",
            "4. close": "0.45",
            "5. adjusted close": "31.5",
            "6. volume": "79500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-31": {
            "1. open": "0.45",
            "2. high": "0.45",
            "3. low": "0.45",
            "4. close": "0.45",
            "5. adjusted close": "31.5",
            "6. volume": "15540",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-30": {
            "1. open": "0.51",
            "2. high": "0.51",
            "3. low": "0.41",
            "4. close": "0.44",
            "5. adjusted close": "30.8",
            "6. volume": "231800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-29": {
            "1. open": "0.485",
            "2. high": "0.5",
            "3. low": "0.485",
            "4. close": "0.5",
            "5. adjusted close": "35.0",
            "6. volume": "6000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-28": {
            "1. open": "0.53",
            "2. high": "0.53",
            "3. low": "0.49",
            "4. close": "0.49",
            "5. adjusted close": "34.3",
            "6. volume": "28175",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-24": {
            "1. open": "0.54",
            "2. high": "0.55",
            "3. low": "0.5",
            "4. close": "0.54",
            "5. adjusted close": "37.8",
            "6. volume": "31900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-23": {
            "1. open": "0.48",
            "2. high": "0.54",
            "3. low": "0.48",
            "4. close": "0.54",
            "5. adjusted close": "37.8",
            "6. volume": "40266",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-22": {
            "1. open": "0.45",
            "2. high": "0.48",
            "3. low": "0.45",
            "4. close": "0.48",
            "5. adjusted close": "33.6",
            "6. volume": "13000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-21": {
            "1. open": "0.455",
            "2. high": "0.48",
            "3. low": "0.455",
            "4. close": "0.46",
            "5. adjusted close": "32.2",
            "6. volume": "32000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-18": {
            "1. open": "0.435",
            "2. high": "0.45",
            "3. low": "0.435",
            "4. close": "0.45",
            "5. adjusted close": "31.5",
            "6. volume": "26500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-17": {
            "1. open": "0.44",
            "2. high": "0.44",
            "3. low": "0.44",
            "4. close": "0.44",
            "5. adjusted close": "30.8",
            "6. volume": "2015",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-16": {
            "1. open": "0.44",
            "2. high": "0.44",
            "3. low": "0.43",
            "4. close": "0.43",
            "5. adjusted close": "30.1",
            "6. volume": "5000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-15": {
            "1. open": "0.43",
            "2. high": "0.43",
            "3. low": "0.43",
            "4. close": "0.43",
            "5. adjusted close": "30.1",
            "6. volume": "1000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-14": {
            "1. open": "0.435",
            "2. high": "0.445",
            "3. low": "0.43",
            "4. close": "0.43",
            "5. adjusted close": "30.1",
            "6. volume": "18400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-11": {
            "1. open": "0.45",
            "2. high": "0.47",
            "3. low": "0.44",
            "4. close": "0.47",
            "5. adjusted close": "32.9",
            "6. volume": "23123",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-10": {
            "1. open": "0.42",
            "2. high": "0.44",
            "3. low": "0.42",
            "4. close": "0.44",
            "5. adjusted close": "30.8",
            "6. volume": "10432",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-09": {
            "1. open": "0.45",
            "2. high": "0.45",
            "3. low": "0.435",
            "4. close": "0.435",
            "5. adjusted close": "30.45",
            "6. volume": "63000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-08": {
            "1. open": "0.44",
            "2. high": "0.44",
            "3. low": "0.43",
            "4. close": "0.43",
            "5. adjusted close": "30.1",
            "6. volume": "7300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-07": {
            "1. open": "0.425",
            "2. high": "0.44",
            "3. low": "0.415",
            "4. close": "0.42",
            "5. adjusted close": "29.4",
            "6. volume": "66200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-04": {
            "1. open": "0.46",
            "2. high": "0.48",
            "3. low": "0.46",
            "4. close": "0.48",
            "5. adjusted close": "33.6",
            "6. volume": "14000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-03": {
            "1. open": "0.405",
            "2. high": "0.445",
            "3. low": "0.405",
            "4. close": "0.44",
            "5. adjusted close": "30.8",
            "6. volume": "10500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-02": {
            "1. open": "0.445",
            "2. high": "0.47",
            "3. low": "0.44",
            "4. close": "0.44",
            "5. adjusted close": "30.8",
            "6. volume": "51500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-27": {
            "1. open": "0.445",
            "2. high": "0.445",
            "3. low": "0.445",
            "4. close": "0.445",
            "5. adjusted close": "31.15",
            "6. volume": "3347",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-24": {
            "1. open": "0.44",
            "2. high": "0.44",
            "3. low": "0.44",
            "4. close": "0.44",
            "5. adjusted close": "30.8",
            "6. volume": "8523",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-21": {
            "1. open": "0.48",
            "2. high": "0.48",
            "3. low": "0.45",
            "4. close": "0.45",
            "5. adjusted close": "31.5",
            "6. volume": "10150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-20": {
            "1. open": "0.465",
            "2. high": "0.47",
            "3. low": "0.44",
            "4. close": "0.44",
            "5. adjusted close": "30.8",
            "6. volume": "20500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-19": {
            "1. open": "0.47",
            "2. high": "0.48",
            "3. low": "0.465",
            "4. close": "0.47",
            "5. adjusted close": "32.9",
            "6. volume": "26500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-18": {
            "1. open": "0.475",
            "2. high": "0.475",
            "3. low": "0.47",
            "4. close": "0.47",
            "5. adjusted close": "32.9",
            "6. volume": "43742",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-17": {
            "1. open": "0.42",
            "2. high": "0.475",
            "3. low": "0.42",
            "4. close": "0.475",
            "5. adjusted close": "33.25",
            "6. volume": "40000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-14": {
            "1. open": "0.42",
            "2. high": "0.42",
            "3. low": "0.41",
            "4. close": "0.42",
            "5. adjusted close": "29.4",
            "6. volume": "27350",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-13": {
            "1. open": "0.39",
            "2. high": "0.42",
            "3. low": "0.39",
            "4. close": "0.42",
            "5. adjusted close": "29.4",
            "6. volume": "27000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-12": {
            "1. open": "0.37",
            "2. high": "0.42",
            "3. low": "0.36",
            "4. close": "0.38",
            "5. adjusted close": "26.6",
            "6. volume": "151265",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-11": {
            "1. open": "0.39",
            "2. high": "0.39",
            "3. low": "0.355",
            "4. close": "0.36",
            "5. adjusted close": "25.2",
            "6. volume": "28900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-10": {
            "1. open": "0.41",
            "2. high": "0.41",
            "3. low": "0.395",
            "4. close": "0.4",
            "5. adjusted close": "28.0",
            "6. volume": "37450",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-07": {
            "1. open": "0.4",
            "2. high": "0.42",
            "3. low": "0.4",
            "4. close": "0.42",
            "5. adjusted close": "29.4",
            "6. volume": "12000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-06": {
            "1. open": "0.405",
            "2. high": "0.42",
            "3. low": "0.4",
            "4. close": "0.4",
            "5. adjusted close": "28.0",
            "6. volume": "30600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-05": {
            "1. open": "0.42",
            "2. high": "0.42",
            "3. low": "0.42",
            "4. close": "0.42",
            "5. adjusted close": "29.4",
            "6. volume": "19900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-04": {
            "1. open": "0.435",
            "2. high": "0.435",
            "3. low": "0.405",
            "4. close": "0.435",
            "5. adjusted close": "30.45",
            "6. volume": "73200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-03": {
            "1. open": "0.485",
            "2. high": "0.49",
            "3. low": "0.445",
            "4. close": "0.445",
            "5. adjusted close": "31.15",
            "6. volume": "11916",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-30": {
            "1. open": "0.46",
            "2. high": "0.46",
            "3. low": "0.445",
            "4. close": "0.45",
            "5. adjusted close": "31.5",
            "6. volume": "19000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-29": {
            "1. open": "0.45",
            "2. high": "0.45",
            "3. low": "0.45",
            "4. close": "0.45",
            "5. adjusted close": "31.5",
            "6. volume": "5180",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-28": {
            "1. open": "0.43",
            "2. high": "0.455",
            "3. low": "0.43",
            "4. close": "0.455",
            "5. adjusted close": "31.85",
            "6. volume": "5000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-27": {
            "1. open": "0.42",
            "2. high": "0.43",
            "3. low": "0.42",
            "4. close": "0.43",
            "5. adjusted close": "30.1",
            "6. volume": "32000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-26": {
            "1. open": "0.425",
            "2. high": "0.43",
            "3. low": "0.425",
            "4. close": "0.425",
            "5. adjusted close": "29.75",
            "6. volume": "28000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-23": {
            "1. open": "0.425",
            "2. high": "0.425",
            "3. low": "0.425",
            "4. close": "0.425",
            "5. adjusted close": "29.75",
            "6. volume": "4100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-22": {
            "1. open": "0.46",
            "2. high": "0.46",
            "3. low": "0.425",
            "4. close": "0.425",
            "5. adjusted close": "29.75",
            "6. volume": "28500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-21": {
            "1. open": "0.43",
            "2. high": "0.44",
            "3. low": "0.43",
            "4. close": "0.44",
            "5. adjusted close": "30.8",
            "6. volume": "9500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-20": {
            "1. open": "0.43",
            "2. high": "0.445",
            "3. low": "0.43",
            "4. close": "0.44",
            "5. adjusted close": "30.8",
            "6. volume": "24514",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-19": {
            "1. open": "0.43",
            "2. high": "0.44",
            "3. low": "0.425",
            "4. close": "0.425",
            "5. adjusted close": "29.75",
            "6. volume": "57800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-16": {
            "1. open": "0.455",
            "2. high": "0.465",
            "3. low": "0.43",
            "4. close": "0.43",
            "5. adjusted close": "30.1",
            "6. volume": "27300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-15": {
            "1. open": "0.47",
            "2. high": "0.47",
            "3. low": "0.45",
            "4. close": "0.47",
            "5. adjusted close": "32.9",
            "6. volume": "47500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-14": {
            "1. open": "0.46",
            "2. high": "0.46",
            "3. low": "0.46",
            "4. close": "0.46",
            "5. adjusted close": "32.2",
            "6. volume": "3500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-13": {
            "1. open": "0.5",
            "2. high": "0.5",
            "3. low": "0.5",
            "4. close": "0.5",
            "5. adjusted close": "35.0",
            "6. volume": "3878",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-12": {
            "1. open": "0.475",
            "2. high": "0.475",
            "3. low": "0.475",
            "4. close": "0.475",
            "5. adjusted close": "33.25",
            "6. volume": "500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-09": {
            "1. open": "0.49",
            "2. high": "0.49",
            "3. low": "0.455",
            "4. close": "0.455",
            "5. adjusted close": "31.85",
            "6. volume": "34500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-08": {
            "1. open": "0.51",
            "2. high": "0.51",
            "3. low": "0.495",
            "4. close": "0.495",
            "5. adjusted close": "34.65",
            "6. volume": "5585",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-07": {
            "1. open": "0.46",
            "2. high": "0.51",
            "3. low": "0.46",
            "4. close": "0.51",
            "5. adjusted close": "35.7",
            "6. volume": "21500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-06": {
            "1. open": "0.45",
            "2. high": "0.49",
            "3. low": "0.43",
            "4. close": "0.47",
            "5. adjusted close": "32.9",
            "6. volume": "34900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-05": {
            "1. open": "0.49",
            "2. high": "0.49",
            "3. low": "0.45",
            "4. close": "0.45",
            "5. adjusted close": "31.5",
            "6. volume": "6000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-02": {
            "1. open": "0.455",
            "2. high": "0.49",
            "3. low": "0.44",
            "4. close": "0.49",
            "5. adjusted close": "34.3",
            "6. volume": "14500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-01": {
            "1. open": "0.46",
            "2. high": "0.46",
            "3. low": "0.455",
            "4. close": "0.455",
            "5. adjusted close": "31.85",
            "6. volume": "4000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-30": {
            "1. open": "0.495",
            "2. high": "0.495",
            "3. low": "0.45",
            "4. close": "0.455",
            "5. adjusted close": "31.85",
            "6. volume": "11523",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-29": {
            "1. open": "0.47",
            "2. high": "0.47",
            "3. low": "0.465",
            "4. close": "0.465",
            "5. adjusted close": "32.55",
            "6. volume": "11040",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-25": {
            "1. open": "0.47",
            "2. high": "0.53",
            "3. low": "0.455",
            "4. close": "0.46",
            "5. adjusted close": "32.2",
            "6. volume": "139000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-24": {
            "1. open": "0.44",
            "2. high": "0.44",
            "3. low": "0.44",
            "4. close": "0.44",
            "5. adjusted close": "30.8",
            "6. volume": "12500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-23": {
            "1. open": "0.455",
            "2. high": "0.455",
            "3. low": "0.42",
            "4. close": "0.43",
            "5. adjusted close": "30.1",
            "6. volume": "68810",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-22": {
            "1. open": "0.46",
            "2. high": "0.47",
            "3. low": "0.46",
            "4. close": "0.47",
            "5. adjusted close": "32.9",
            "6. volume": "12700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-19": {
            "1. open": "0.47",
            "2. high": "0.47",
            "3. low": "0.46",
            "4. close": "0.46",
            "5. adjusted close": "32.2",
            "6. volume": "25500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-18": {
            "1. open": "0.435",
            "2. high": "0.49",
            "3. low": "0.435",
            "4. close": "0.475",
            "5. adjusted close": "33.25",
            "6. volume": "64000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-17": {
            "1. open": "0.46",
            "2. high": "0.46",
            "3. low": "0.45",
            "4. close": "0.46",
            "5. adjusted close": "32.2",
            "6. volume": "21400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-16": {
            "1. open": "0.47",
            "2. high": "0.47",
            "3. low": "0.46",
            "4. close": "0.46",
            "5. adjusted close": "32.2",
            "6. volume": "36100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-15": {
            "1. open": "0.465",
            "2. high": "0.465",
            "3. low": "0.465",
            "4. close": "0.465",
            "5. adjusted close": "32.55",
            "6. volume": "6150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-12": {
            "1. open": "0.47",
            "2. high": "0.47",
            "3. low": "0.465",
            "4. close": "0.465",
            "5. adjusted close": "32.55",
            "6. volume": "22449",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-11": {
            "1. open": "0.48",
            "2. high": "0.48",
            "3. low": "0.48",
            "4. close": "0.48",
            "5. adjusted close": "33.6",
            "6. volume": "25500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-10": {
            "1. open": "0.47",
            "2. high": "0.48",
            "3. low": "0.46",
            "4. close": "0.48",
            "5. adjusted close": "33.6",
            "6. volume": "61000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-09": {
            "1. open": "0.48",
            "2. high": "0.485",
            "3. low": "0.475",
            "4. close": "0.475",
            "5. adjusted close": "33.25",
            "6. volume": "32100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-05": {
            "1. open": "0.495",
            "2. high": "0.5",
            "3. low": "0.475",
            "4. close": "0.475",
            "5. adjusted close": "33.25",
            "6. volume": "63093",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-04": {
            "1. open": "0.52",
            "2. high": "0.52",
            "3. low": "0.49",
            "4. close": "0.49",
            "5. adjusted close": "34.3",
            "6. volume": "58525",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-03": {
            "1. open": "0.52",
            "2. high": "0.53",
            "3. low": "0.52",
            "4. close": "0.52",
            "5. adjusted close": "36.4",
            "6. volume": "9043",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-01": {
            "1. open": "0.51",
            "2. high": "0.52",
            "3. low": "0.51",
            "4. close": "0.51",
            "5. adjusted close": "35.7",
            "6. volume": "23000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-28": {
            "1. open": "0.54",
            "2. high": "0.54",
            "3. low": "0.51",
            "4. close": "0.51",
            "5. adjusted close": "35.7",
            "6. volume": "27300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-27": {
            "1. open": "0.52",
            "2. high": "0.54",
            "3. low": "0.52",
            "4. close": "0.54",
            "5. adjusted close": "37.8",
            "6. volume": "37740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-26": {
            "1. open": "0.54",
            "2. high": "0.57",
            "3. low": "0.54",
            "4. close": "0.57",
            "5. adjusted close": "39.9",
            "6. volume": "3500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-25": {
            "1. open": "0.6",
            "2. high": "0.6",
            "3. low": "0.58",
            "4. close": "0.58",
            "5. adjusted close": "40.6",
            "6. volume": "9000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-24": {
            "1. open": "0.53",
            "2. high": "0.55",
            "3. low": "0.53",
            "4. close": "0.54",
            "5. adjusted close": "37.8",
            "6. volume": "21090",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-21": {
            "1. open": "0.52",
            "2. high": "0.55",
            "3. low": "0.52",
            "4. close": "0.55",
            "5. adjusted close": "38.5",
            "6. volume": "31700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-20": {
            "1. open": "0.53",
            "2. high": "0.53",
            "3. low": "0.51",
            "4. close": "0.53",
            "5. adjusted close": "37.1",
            "6. volume": "17500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-19": {
            "1. open": "0.53",
            "2. high": "0.53",
            "3. low": "0.52",
            "4. close": "0.52",
            "5. adjusted close": "36.4",
            "6. volume": "5000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-18": {
            "1. open": "0.51",
            "2. high": "0.51",
            "3. low": "0.51",
            "4. close": "0.51",
            "5. adjusted close": "35.7",
            "6. volume": "11500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-17": {
            "1. open": "0.52",
            "2. high": "0.53",
            "3. low": "0.51",
            "4. close": "0.51",
            "5. adjusted close": "35.7",
            "6. volume": "68450",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-13": {
            "1. open": "0.55",
            "2. high": "0.56",
            "3. low": "0.54",
            "4. close": "0.54",
            "5. adjusted close": "37.8",
            "6. volume": "50500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-12": {
            "1. open": "0.57",
            "2. high": "0.57",
            "3. low": "0.56",
            "4. close": "0.57",
            "5. adjusted close": "39.9",
            "6. volume": "45000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-11": {
            "1. open": "0.59",
            "2. high": "0.6",
            "3. low": "0.57",
            "4. close": "0.58",
            "5. adjusted close": "40.6",
            "6. volume": "32000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-10": {
            "1. open": "0.55",
            "2. high": "0.59",
            "3. low": "0.55",
            "4. close": "0.56",
            "5. adjusted close": "39.2",
            "6. volume": "105050",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-07": {
            "1. open": "0.55",
            "2. high": "0.55",
            "3. low": "0.55",
            "4. close": "0.55",
            "5. adjusted close": "38.5",
            "6. volume": "32000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-06": {
            "1. open": "0.56",
            "2. high": "0.56",
            "3. low": "0.55",
            "4. close": "0.55",
            "5. adjusted close": "38.5",
            "6. volume": "23535",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-05": {
            "1. open": "0.57",
            "2. high": "0.57",
            "3. low": "0.56",
            "4. close": "0.57",
            "5. adjusted close": "39.9",
            "6. volume": "11000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-04": {
            "1. open": "0.6",
            "2. high": "0.61",
            "3. low": "0.59",
            "4. close": "0.59",
            "5. adjusted close": "41.3",
            "6. volume": "83625",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-31": {
            "1. open": "0.62",
            "2. high": "0.62",
            "3. low": "0.61",
            "4. close": "0.61",
            "5. adjusted close": "42.7",
            "6. volume": "9072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-30": {
            "1. open": "0.62",
            "2. high": "0.62",
            "3. low": "0.62",
            "4. close": "0.62",
            "5. adjusted close": "43.4",
            "6. volume": "24765",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-29": {
            "1. open": "0.66",
            "2. high": "0.66",
            "3. low": "0.63",
            "4. close": "0.63",
            "5. adjusted close": "44.1",
            "6. volume": "17700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-28": {
            "1. open": "0.64",
            "2. high": "0.65",
            "3. low": "0.64",
            "4. close": "0.65",
            "5. adjusted close": "45.5",
            "6. volume": "4000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-27": {
            "1. open": "0.67",
            "2. high": "0.67",
            "3. low": "0.63",
            "4. close": "0.63",
            "5. adjusted close": "44.1",
            "6. volume": "7080",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-24": {
            "1. open": "0.61",
            "2. high": "0.65",
            "3. low": "0.61",
            "4. close": "0.65",
            "5. adjusted close": "45.5",
            "6. volume": "38500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-23": {
            "1. open": "0.64",
            "2. high": "0.64",
            "3. low": "0.61",
            "4. close": "0.61",
            "5. adjusted close": "42.7",
            "6. volume": "80300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-22": {
            "1. open": "0.64",
            "2. high": "0.65",
            "3. low": "0.64",
            "4. close": "0.65",
            "5. adjusted close": "45.5",
            "6. volume": "13500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-21": {
            "1. open": "0.67",
            "2. high": "0.67",
            "3. low": "0.63",
            "4. close": "0.65",
            "5. adjusted close": "45.5",
            "6. volume": "11400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-20": {
            "1. open": "0.62",
            "2. high": "0.65",
            "3. low": "0.62",
            "4. close": "0.65",
            "5. adjusted close": "45.5",
            "6. volume": "17000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-17": {
            "1. open": "0.64",
            "2. high": "0.64",
            "3. low": "0.63",
            "4. close": "0.63",
            "5. adjusted close": "44.1",
            "6. volume": "3900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-16": {
            "1. open": "0.62",
            "2. high": "0.64",
            "3. low": "0.62",
            "4. close": "0.64",
            "5. adjusted close": "44.8",
            "6. volume": "14400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-15": {
            "1. open": "0.66",
            "2. high": "0.66",
            "3. low": "0.64",
            "4. close": "0.64",
            "5. adjusted close": "44.8",
            "6. volume": "67100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-14": {
            "1. open": "0.65",
            "2. high": "0.65",
            "3. low": "0.65",
            "4. close": "0.65",
            "5. adjusted close": "45.5",
            "6. volume": "26000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-13": {
            "1. open": "0.64",
            "2. high": "0.65",
            "3. low": "0.64",
            "4. close": "0.65",
            "5. adjusted close": "45.5",
            "6. volume": "34563",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-10": {
            "1. open": "0.69",
            "2. high": "0.69",
            "3. low": "0.65",
            "4. close": "0.65",
            "5. adjusted close": "45.5",
            "6. volume": "22000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-09": {
            "1. open": "0.68",
            "2. high": "0.7",
            "3. low": "0.67",
            "4. close": "0.7",
            "5. adjusted close": "49.0",
            "6. volume": "24796",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-08": {
            "1. open": "0.7",
            "2. high": "0.7",
            "3. low": "0.67",
            "4. close": "0.68",
            "5. adjusted close": "47.6",
            "6. volume": "54000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-07": {
            "1. open": "0.7",
            "2. high": "0.7",
            "3. low": "0.67",
            "4. close": "0.7",
            "5. adjusted close": "49.0",
            "6. volume": "50000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-03": {
            "1. open": "0.7",
            "2. high": "0.72",
            "3. low": "0.67",
            "4. close": "0.72",
            "5. adjusted close": "50.4",
            "6. volume": "23850",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-02": {
            "1. open": "0.71",
            "2. high": "0.71",
            "3. low": "0.7",
            "4. close": "0.7",
            "5. adjusted close": "49.0",
            "6. volume": "14000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-01": {
            "1. open": "0.72",
            "2. high": "0.72",
            "3. low": "0.71",
            "4. close": "0.71",
            "5. adjusted close": "49.7",
            "6. volume": "42000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-31": {
            "1. open": "0.7",
            "2. high": "0.72",
            "3. low": "0.68",
            "4. close": "0.72",
            "5. adjusted close": "50.4",
            "6. volume": "51328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-30": {
            "1. open": "0.72",
            "2. high": "0.72",
            "3. low": "0.7",
            "4. close": "0.7",
            "5. adjusted close": "49.0",
            "6. volume": "12000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-27": {
            "1. open": "0.75",
            "2. high": "0.75",
            "3. low": "0.71",
            "4. close": "0.73",
            "5. adjusted close": "51.1",
            "6. volume": "19000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-26": {
            "1. open": "0.71",
            "2. high": "0.75",
            "3. low": "0.71",
            "4. close": "0.74",
            "5. adjusted close": "51.8",
            "6. volume": "33335",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-25": {
            "1. open": "0.7",
            "2. high": "0.73",
            "3. low": "0.7",
            "4. close": "0.73",
            "5. adjusted close": "51.1",
            "6. volume": "50530",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-24": {
            "1. open": "0.71",
            "2. high": "0.72",
            "3. low": "0.66",
            "4. close": "0.71",
            "5. adjusted close": "49.7",
            "6. volume": "80425",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-23": {
            "1. open": "0.67",
            "2. high": "0.71",
            "3. low": "0.66",
            "4. close": "0.7",
            "5. adjusted close": "49.0",
            "6. volume": "47571",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-20": {
            "1. open": "0.69",
            "2. high": "0.7",
            "3. low": "0.65",
            "4. close": "0.65",
            "5. adjusted close": "45.5",
            "6. volume": "24000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-19": {
            "1. open": "0.65",
            "2. high": "0.7",
            "3. low": "0.65",
            "4. close": "0.69",
            "5. adjusted close": "48.3",
            "6. volume": "53300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-18": {
            "1. open": "0.67",
            "2. high": "0.67",
            "3. low": "0.65",
            "4. close": "0.65",
            "5. adjusted close": "45.5",
            "6. volume": "11281",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-17": {
            "1. open": "0.64",
            "2. high": "0.64",
            "3. low": "0.64",
            "4. close": "0.64",
            "5. adjusted close": "44.8",
            "6. volume": "3100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-16": {
            "1. open": "0.63",
            "2. high": "0.64",
            "3. low": "0.63",
            "4. close": "0.63",
            "5. adjusted close": "44.1",
            "6. volume": "41500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-13": {
            "1. open": "0.65",
            "2. high": "0.69",
            "3. low": "0.64",
            "4. close": "0.64",
            "5. adjusted close": "44.8",
            "6. volume": "26475",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-12": {
            "1. open": "0.66",
            "2. high": "0.66",
            "3. low": "0.65",
            "4. close": "0.65",
            "5. adjusted close": "45.5",
            "6. volume": "11800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-11": {
            "1. open": "0.67",
            "2. high": "0.67",
            "3. low": "0.64",
            "4. close": "0.65",
            "5. adjusted close": "45.5",
            "6. volume": "101437",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-10": {
            "1. open": "0.68",
            "2. high": "0.68",
            "3. low": "0.68",
            "4. close": "0.68",
            "5. adjusted close": "47.6",
            "6. volume": "15564",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-06": {
            "1. open": "0.69",
            "2. high": "0.73",
            "3. low": "0.69",
            "4. close": "0.71",
            "5. adjusted close": "49.7",
            "6. volume": "37875",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-05": {
            "1. open": "0.7",
            "2. high": "0.7",
            "3. low": "0.69",
            "4. close": "0.69",
            "5. adjusted close": "48.3",
            "6. volume": "27935",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-04": {
            "1. open": "0.67",
            "2. high": "0.68",
            "3. low": "0.67",
            "4. close": "0.68",
            "5. adjusted close": "47.6",
            "6. volume": "11500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-03": {
            "1. open": "0.66",
            "2. high": "0.66",
            "3. low": "0.66",
            "4. close": "0.66",
            "5. adjusted close": "46.2",
            "6. volume": "11506",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-29": {
            "1. open": "0.69",
            "2. high": "0.69",
            "3. low": "0.66",
            "4. close": "0.66",
            "5. adjusted close": "46.2",
            "6. volume": "26500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-28": {
            "1. open": "0.7",
            "2. high": "0.7",
            "3. low": "0.68",
            "4. close": "0.7",
            "5. adjusted close": "49.0",
            "6. volume": "38050",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-27": {
            "1. open": "0.67",
            "2. high": "0.71",
            "3. low": "0.67",
            "4. close": "0.7",
            "5. adjusted close": "49.0",
            "6. volume": "41300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-26": {
            "1. open": "0.68",
            "2. high": "0.71",
            "3. low": "0.66",
            "4. close": "0.66",
            "5. adjusted close": "46.2",
            "6. volume": "11250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-25": {
            "1. open": "0.68",
            "2. high": "0.73",
            "3. low": "0.67",
            "4. close": "0.71",
            "5. adjusted close": "49.7",
            "6. volume": "20500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-22": {
            "1. open": "0.67",
            "2. high": "0.73",
            "3. low": "0.66",
            "4. close": "0.71",
            "5. adjusted close": "49.7",
            "6. volume": "210942",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-21": {
            "1. open": "0.75",
            "2. high": "0.75",
            "3. low": "0.67",
            "4. close": "0.67",
            "5. adjusted close": "46.9",
            "6. volume": "101846",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-20": {
            "1. open": "0.7",
            "2. high": "0.78",
            "3. low": "0.69",
            "4. close": "0.73",
            "5. adjusted close": "51.1",
            "6. volume": "73460",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-19": {
            "1. open": "0.77",
            "2. high": "0.77",
            "3. low": "0.69",
            "4. close": "0.7",
            "5. adjusted close": "49.0",
            "6. volume": "81791",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-18": {
            "1. open": "0.77",
            "2. high": "0.77",
            "3. low": "0.75",
            "4. close": "0.76",
            "5. adjusted close": "53.2",
            "6. volume": "40350",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-15": {
            "1. open": "0.76",
            "2. high": "0.77",
            "3. low": "0.74",
            "4. close": "0.75",
            "5. adjusted close": "52.5",
            "6. volume": "53113",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-14": {
            "1. open": "0.72",
            "2. high": "0.79",
            "3. low": "0.72",
            "4. close": "0.75",
            "5. adjusted close": "52.5",
            "6. volume": "70439",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-13": {
            "1. open": "0.71",
            "2. high": "0.79",
            "3. low": "0.71",
            "4. close": "0.74",
            "5. adjusted close": "51.8",
            "6. volume": "136425",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-12": {
            "1. open": "0.67",
            "2. high": "0.71",
            "3. low": "0.67",
            "4. close": "0.71",
            "5. adjusted close": "49.7",
            "6. volume": "31125",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-11": {
            "1. open": "0.66",
            "2. high": "0.69",
            "3. low": "0.66",
            "4. close": "0.69",
            "5. adjusted close": "48.3",
            "6. volume": "46369",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-08": {
            "1. open": "0.7",
            "2. high": "0.72",
            "3. low": "0.66",
            "4. close": "0.67",
            "5. adjusted close": "46.9",
            "6. volume": "49210",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-07": {
            "1. open": "0.79",
            "2. high": "0.8",
            "3. low": "0.66",
            "4. close": "0.72",
            "5. adjusted close": "50.4",
            "6. volume": "280916",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-06": {
            "1. open": "0.67",
            "2. high": "0.8",
            "3. low": "0.67",
            "4. close": "0.75",
            "5. adjusted close": "52.5",
            "6. volume": "573091",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-05": {
            "1. open": "0.55",
            "2. high": "0.68",
            "3. low": "0.55",
            "4. close": "0.65",
            "5. adjusted close": "45.5",
            "6. volume": "700689",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-04": {
            "1. open": "0.55",
            "2. high": "0.55",
            "3. low": "0.52",
            "4. close": "0.54",
            "5. adjusted close": "37.8",
            "6. volume": "77260",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-01": {
            "1. open": "0.5",
            "2. high": "0.55",
            "3. low": "0.5",
            "4. close": "0.55",
            "5. adjusted close": "38.5",
            "6. volume": "51333",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-31": {
            "1. open": "0.48",
            "2. high": "0.54",
            "3. low": "0.48",
            "4. close": "0.52",
            "5. adjusted close": "36.4",
            "6. volume": "128151",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-30": {
            "1. open": "0.455",
            "2. high": "0.48",
            "3. low": "0.455",
            "4. close": "0.48",
            "5. adjusted close": "33.6",
            "6. volume": "57500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-29": {
            "1. open": "0.475",
            "2. high": "0.48",
            "3. low": "0.475",
            "4. close": "0.48",
            "5. adjusted close": "33.6",
            "6. volume": "4850",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-28": {
            "1. open": "0.48",
            "2. high": "0.48",
            "3. low": "0.48",
            "4. close": "0.48",
            "5. adjusted close": "33.6",
            "6. volume": "9500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-25": {
            "1. open": "0.48",
            "2. high": "0.48",
            "3. low": "0.48",
            "4. close": "0.48",
            "5. adjusted close": "33.6",
            "6. volume": "19450",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-24": {
            "1. open": "0.48",
            "2. high": "0.48",
            "3. low": "0.47",
            "4. close": "0.47",
            "5. adjusted close": "32.9",
            "6. volume": "9000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-23": {
            "1. open": "0.48",
            "2. high": "0.48",
            "3. low": "0.48",
            "4. close": "0.48",
            "5. adjusted close": "33.6",
            "6. volume": "14250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-22": {
            "1. open": "0.48",
            "2. high": "0.48",
            "3. low": "0.48",
            "4. close": "0.48",
            "5. adjusted close": "33.6",
            "6. volume": "77500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-18": {
            "1. open": "0.465",
            "2. high": "0.48",
            "3. low": "0.465",
            "4. close": "0.48",
            "5. adjusted close": "33.6",
            "6. volume": "28500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-17": {
            "1. open": "0.465",
            "2. high": "0.465",
            "3. low": "0.46",
            "4. close": "0.465",
            "5. adjusted close": "32.55",
            "6. volume": "10500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-16": {
            "1. open": "0.48",
            "2. high": "0.48",
            "3. low": "0.45",
            "4. close": "0.45",
            "5. adjusted close": "31.5",
            "6. volume": "68525",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-15": {
            "1. open": "0.47",
            "2. high": "0.48",
            "3. low": "0.47",
            "4. close": "0.48",
            "5. adjusted close": "33.6",
            "6. volume": "32500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-14": {
            "1. open": "0.465",
            "2. high": "0.47",
            "3. low": "0.45",
            "4. close": "0.47",
            "5. adjusted close": "32.9",
            "6. volume": "33820",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-11": {
            "1. open": "0.475",
            "2. high": "0.475",
            "3. low": "0.46",
            "4. close": "0.46",
            "5. adjusted close": "32.2",
            "6. volume": "38000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-10": {
            "1. open": "0.5",
            "2. high": "0.5",
            "3. low": "0.47",
            "4. close": "0.475",
            "5. adjusted close": "33.25",
            "6. volume": "73800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-09": {
            "1. open": "0.5",
            "2. high": "0.5",
            "3. low": "0.5",
            "4. close": "0.5",
            "5. adjusted close": "35.0",
            "6. volume": "46160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-08": {
            "1. open": "0.49",
            "2. high": "0.495",
            "3. low": "0.47",
            "4. close": "0.49",
            "5. adjusted close": "34.3",
            "6. volume": "151695",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-07": {
            "1. open": "0.5",
            "2. high": "0.5",
            "3. low": "0.48",
            "4. close": "0.48",
            "5. adjusted close": "33.6",
            "6. volume": "36840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-04": {
            "1. open": "0.5",
            "2. high": "0.5",
            "3. low": "0.485",
            "4. close": "0.49",
            "5. adjusted close": "34.3",
            "6. volume": "32000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-03": {
            "1. open": "0.5",
            "2. high": "0.5",
            "3. low": "0.5",
            "4. close": "0.5",
            "5. adjusted close": "35.0",
            "6. volume": "6200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-02": {
            "1. open": "0.5",
            "2. high": "0.5",
            "3. low": "0.465",
            "4. close": "0.5",
            "5. adjusted close": "35.0",
            "6. volume": "95773",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-01": {
            "1. open": "0.52",
            "2. high": "0.52",
            "3. low": "0.5",
            "4. close": "0.52",
            "5. adjusted close": "36.4",
            "6. volume": "64256",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-30": {
            "1. open": "0.54",
            "2. high": "0.54",
            "3. low": "0.49",
            "4. close": "0.53",
            "5. adjusted close": "37.1",
            "6. volume": "20810",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-27": {
            "1. open": "0.48",
            "2. high": "0.53",
            "3. low": "0.48",
            "4. close": "0.51",
            "5. adjusted close": "35.7",
            "6. volume": "95500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-26": {
            "1. open": "0.56",
            "2. high": "0.56",
            "3. low": "0.53",
            "4. close": "0.54",
            "5. adjusted close": "37.8",
            "6. volume": "17750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-25": {
            "1. open": "0.53",
            "2. high": "0.57",
            "3. low": "0.52",
            "4. close": "0.57",
            "5. adjusted close": "39.9",
            "6. volume": "64600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-24": {
            "1. open": "0.57",
            "2. high": "0.57",
            "3. low": "0.55",
            "4. close": "0.55",
            "5. adjusted close": "38.5",
            "6. volume": "18322",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-23": {
            "1. open": "0.58",
            "2. high": "0.58",
            "3. low": "0.56",
            "4. close": "0.56",
            "5. adjusted close": "39.2",
            "6. volume": "2100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-20": {
            "1. open": "0.56",
            "2. high": "0.57",
            "3. low": "0.56",
            "4. close": "0.57",
            "5. adjusted close": "39.9",
            "6. volume": "6000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-19": {
            "1. open": "0.54",
            "2. high": "0.58",
            "3. low": "0.53",
            "4. close": "0.54",
            "5. adjusted close": "37.8",
            "6. volume": "41650",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-18": {
            "1. open": "0.52",
            "2. high": "0.56",
            "3. low": "0.52",
            "4. close": "0.54",
            "5. adjusted close": "37.8",
            "6. volume": "37900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-17": {
            "1. open": "0.52",
            "2. high": "0.53",
            "3. low": "0.52",
            "4. close": "0.53",
            "5. adjusted close": "37.1",
            "6. volume": "34620",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-16": {
            "1. open": "0.52",
            "2. high": "0.52",
            "3. low": "0.51",
            "4. close": "0.51",
            "5. adjusted close": "35.7",
            "6. volume": "12200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-13": {
            "1. open": "0.52",
            "2. high": "0.53",
            "3. low": "0.52",
            "4. close": "0.52",
            "5. adjusted close": "36.4",
            "6. volume": "23030",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-12": {
            "1. open": "0.51",
            "2. high": "0.53",
            "3. low": "0.51",
            "4. close": "0.53",
            "5. adjusted close": "37.1",
            "6. volume": "18900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-11": {
            "1. open": "0.51",
            "2. high": "0.52",
            "3. low": "0.5",
            "4. close": "0.5",
            "5. adjusted close": "35.0",
            "6. volume": "36000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-10": {
            "1. open": "0.52",
            "2. high": "0.53",
            "3. low": "0.52",
            "4. close": "0.53",
            "5. adjusted close": "37.1",
            "6. volume": "10500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-09": {
            "1. open": "0.5",
            "2. high": "0.51",
            "3. low": "0.5",
            "4. close": "0.5",
            "5. adjusted close": "35.0",
            "6. volume": "5761",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-06": {
            "1. open": "0.51",
            "2. high": "0.53",
            "3. low": "0.495",
            "4. close": "0.52",
            "5. adjusted close": "36.4",
            "6. volume": "31300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-05": {
            "1. open": "0.52",
            "2. high": "0.52",
            "3. low": "0.52",
            "4. close": "0.52",
            "5. adjusted close": "36.4",
            "6. volume": "58350",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-04": {
            "1. open": "0.51",
            "2. high": "0.52",
            "3. low": "0.5",
            "4. close": "0.52",
            "5. adjusted close": "36.4",
            "6. volume": "23630",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-03": {
            "1. open": "0.5",
            "2. high": "0.52",
            "3. low": "0.5",
            "4. close": "0.52",
            "5. adjusted close": "36.4",
            "6. volume": "3500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-29": {
            "1. open": "0.51",
            "2. high": "0.51",
            "3. low": "0.5",
            "4. close": "0.5",
            "5. adjusted close": "35.0",
            "6. volume": "14000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-28": {
            "1. open": "0.53",
            "2. high": "0.55",
            "3. low": "0.5",
            "4. close": "0.5",
            "5. adjusted close": "35.0",
            "6. volume": "29092",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-27": {
            "1. open": "0.5",
            "2. high": "0.53",
            "3. low": "0.5",
            "4. close": "0.53",
            "5. adjusted close": "37.1",
            "6. volume": "57210",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-26": {
            "1. open": "0.53",
            "2. high": "0.53",
            "3. low": "0.495",
            "4. close": "0.495",
            "5. adjusted close": "34.65",
            "6. volume": "19200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-23": {
            "1. open": "0.52",
            "2. high": "0.53",
            "3. low": "0.51",
            "4. close": "0.51",
            "5. adjusted close": "35.7",
            "6. volume": "38726",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-22": {
            "1. open": "0.485",
            "2. high": "0.53",
            "3. low": "0.485",
            "4. close": "0.52",
            "5. adjusted close": "36.4",
            "6. volume": "26450",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-21": {
            "1. open": "0.53",
            "2. high": "0.53",
            "3. low": "0.485",
            "4. close": "0.485",
            "5. adjusted close": "33.95",
            "6. volume": "157042",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-20": {
            "1. open": "0.55",
            "2. high": "0.55",
            "3. low": "0.53",
            "4. close": "0.53",
            "5. adjusted close": "37.1",
            "6. volume": "35000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-19": {
            "1. open": "0.58",
            "2. high": "0.58",
            "3. low": "0.54",
            "4. close": "0.55",
            "5. adjusted close": "38.5",
            "6. volume": "16200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-16": {
            "1. open": "0.55",
            "2. high": "0.58",
            "3. low": "0.54",
            "4. close": "0.56",
            "5. adjusted close": "39.2",
            "6. volume": "35900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-15": {
            "1. open": "0.56",
            "2. high": "0.6",
            "3. low": "0.54",
            "4. close": "0.55",
            "5. adjusted close": "38.5",
            "6. volume": "125102",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-14": {
            "1. open": "0.475",
            "2. high": "0.58",
            "3. low": "0.475",
            "4. close": "0.56",
            "5. adjusted close": "39.2",
            "6. volume": "556565",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-13": {
            "1. open": "0.5",
            "2. high": "0.5",
            "3. low": "0.48",
            "4. close": "0.49",
            "5. adjusted close": "34.3",
            "6. volume": "37500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-12": {
            "1. open": "0.47",
            "2. high": "0.48",
            "3. low": "0.47",
            "4. close": "0.47",
            "5. adjusted close": "32.9",
            "6. volume": "18144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-09": {
            "1. open": "0.49",
            "2. high": "0.5",
            "3. low": "0.48",
            "4. close": "0.48",
            "5. adjusted close": "33.6",
            "6. volume": "33500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-08": {
            "1. open": "0.5",
            "2. high": "0.5",
            "3. low": "0.5",
            "4. close": "0.5",
            "5. adjusted close": "35.0",
            "6. volume": "23545",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-07": {
            "1. open": "0.5",
            "2. high": "0.5",
            "3. low": "0.48",
            "4. close": "0.5",
            "5. adjusted close": "35.0",
            "6. volume": "42800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-06": {
            "1. open": "0.5",
            "2. high": "0.5",
            "3. low": "0.48",
            "4. close": "0.48",
            "5. adjusted close": "33.6",
            "6. volume": "27647",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-05": {
            "1. open": "0.51",
            "2. high": "0.54",
            "3. low": "0.49",
            "4. close": "0.49",
            "5. adjusted close": "34.3",
            "6. volume": "94860",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-02": {
            "1. open": "0.485",
            "2. high": "0.51",
            "3. low": "0.47",
            "4. close": "0.51",
            "5. adjusted close": "35.7",
            "6. volume": "49840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-01": {
            "1. open": "0.5",
            "2. high": "0.5",
            "3. low": "0.485",
            "4. close": "0.5",
            "5. adjusted close": "35.0",
            "6. volume": "33930",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-28": {
            "1. open": "0.52",
            "2. high": "0.52",
            "3. low": "0.49",
            "4. close": "0.5",
            "5. adjusted close": "35.0",
            "6. volume": "60680",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-27": {
            "1. open": "0.55",
            "2. high": "0.55",
            "3. low": "0.5",
            "4. close": "0.5",
            "5. adjusted close": "35.0",
            "6. volume": "81700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-26": {
            "1. open": "0.5",
            "2. high": "0.55",
            "3. low": "0.49",
            "4. close": "0.54",
            "5. adjusted close": "37.8",
            "6. volume": "256621",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-23": {
            "1. open": "0.48",
            "2. high": "0.5",
            "3. low": "0.48",
            "4. close": "0.5",
            "5. adjusted close": "35.0",
            "6. volume": "233500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-22": {
            "1. open": "0.49",
            "2. high": "0.49",
            "3. low": "0.49",
            "4. close": "0.49",
            "5. adjusted close": "34.3",
            "6. volume": "34980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-21": {
            "1. open": "0.5",
            "2. high": "0.5",
            "3. low": "0.47",
            "4. close": "0.49",
            "5. adjusted close": "34.3",
            "6. volume": "74000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-20": {
            "1. open": "0.5",
            "2. high": "0.5",
            "3. low": "0.48",
            "4. close": "0.5",
            "5. adjusted close": "35.0",
            "6. volume": "79829",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-16": {
            "1. open": "0.48",
            "2. high": "0.48",
            "3. low": "0.47",
            "4. close": "0.475",
            "5. adjusted close": "33.25",
            "6. volume": "18312",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-15": {
            "1. open": "0.51",
            "2. high": "0.51",
            "3. low": "0.48",
            "4. close": "0.48",
            "5. adjusted close": "33.6",
            "6. volume": "23600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-14": {
            "1. open": "0.52",
            "2. high": "0.52",
            "3. low": "0.51",
            "4. close": "0.51",
            "5. adjusted close": "35.7",
            "6. volume": "18000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-13": {
            "1. open": "0.52",
            "2. high": "0.57",
            "3. low": "0.51",
            "4. close": "0.52",
            "5. adjusted close": "36.4",
            "6. volume": "86055",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-12": {
            "1. open": "0.44",
            "2. high": "0.52",
            "3. low": "0.44",
            "4. close": "0.52",
            "5. adjusted close": "36.4",
            "6. volume": "96060",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-09": {
            "1. open": "0.465",
            "2. high": "0.51",
            "3. low": "0.43",
            "4. close": "0.43",
            "5. adjusted close": "30.1",
            "6. volume": "53850",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-08": {
            "1. open": "0.53",
            "2. high": "0.53",
            "3. low": "0.45",
            "4. close": "0.45",
            "5. adjusted close": "31.5",
            "6. volume": "85150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-07": {
            "1. open": "0.495",
            "2. high": "0.53",
            "3. low": "0.48",
            "4. close": "0.48",
            "5. adjusted close": "33.6",
            "6. volume": "131140",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-06": {
            "1. open": "0.45",
            "2. high": "0.49",
            "3. low": "0.45",
            "4. close": "0.49",
            "5. adjusted close": "34.3",
            "6. volume": "21500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-05": {
            "1. open": "0.45",
            "2. high": "0.5",
            "3. low": "0.45",
            "4. close": "0.45",
            "5. adjusted close": "31.5",
            "6. volume": "79342",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-02": {
            "1. open": "0.48",
            "2. high": "0.5",
            "3. low": "0.46",
            "4. close": "0.475",
            "5. adjusted close": "33.25",
            "6. volume": "81850",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-01": {
            "1. open": "0.59",
            "2. high": "0.59",
            "3. low": "0.5",
            "4. close": "0.51",
            "5. adjusted close": "35.7",
            "6. volume": "92860",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-31": {
            "1. open": "0.44",
            "2. high": "0.6",
            "3. low": "0.44",
            "4. close": "0.6",
            "5. adjusted close": "42.0",
            "6. volume": "197258",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-30": {
            "1. open": "0.45",
            "2. high": "0.45",
            "3. low": "0.405",
            "4. close": "0.45",
            "5. adjusted close": "31.5",
            "6. volume": "85950",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-29": {
            "1. open": "0.44",
            "2. high": "0.44",
            "3. low": "0.405",
            "4. close": "0.43",
            "5. adjusted close": "30.1",
            "6. volume": "63000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-26": {
            "1. open": "0.4",
            "2. high": "0.44",
            "3. low": "0.39",
            "4. close": "0.44",
            "5. adjusted close": "30.8",
            "6. volume": "255094",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-25": {
            "1. open": "0.42",
            "2. high": "0.42",
            "3. low": "0.38",
            "4. close": "0.38",
            "5. adjusted close": "26.6",
            "6. volume": "101775",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-24": {
            "1. open": "0.41",
            "2. high": "0.42",
            "3. low": "0.41",
            "4. close": "0.41",
            "5. adjusted close": "28.7",
            "6. volume": "23240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-23": {
            "1. open": "0.42",
            "2. high": "0.425",
            "3. low": "0.4",
            "4. close": "0.4",
            "5. adjusted close": "28.0",
            "6. volume": "112523",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-22": {
            "1. open": "0.42",
            "2. high": "0.42",
            "3. low": "0.41",
            "4. close": "0.42",
            "5. adjusted close": "29.4",
            "6. volume": "132162",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-19": {
            "1. open": "0.4",
            "2. high": "0.42",
            "3. low": "0.39",
            "4. close": "0.39",
            "5. adjusted close": "27.3",
            "6. volume": "78000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-18": {
            "1. open": "0.38",
            "2. high": "0.39",
            "3. low": "0.365",
            "4. close": "0.38",
            "5. adjusted close": "26.6",
            "6. volume": "43500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-17": {
            "1. open": "0.43",
            "2. high": "0.44",
            "3. low": "0.4",
            "4. close": "0.4",
            "5. adjusted close": "28.0",
            "6. volume": "431156",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-16": {
            "1. open": "0.34",
            "2. high": "0.45",
            "3. low": "0.34",
            "4. close": "0.41",
            "5. adjusted close": "28.7",
            "6. volume": "400913",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-15": {
            "1. open": "0.325",
            "2. high": "0.34",
            "3. low": "0.325",
            "4. close": "0.34",
            "5. adjusted close": "23.8",
            "6. volume": "56155",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-12": {
            "1. open": "0.33",
            "2. high": "0.33",
            "3. low": "0.31",
            "4. close": "0.315",
            "5. adjusted close": "22.05",
            "6. volume": "19297",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-11": {
            "1. open": "0.32",
            "2. high": "0.32",
            "3. low": "0.315",
            "4. close": "0.315",
            "5. adjusted close": "22.05",
            "6. volume": "39440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-10": {
            "1. open": "0.335",
            "2. high": "0.335",
            "3. low": "0.315",
            "4. close": "0.315",
            "5. adjusted close": "22.05",
            "6. volume": "18973",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-09": {
            "1. open": "0.33",
            "2. high": "0.33",
            "3. low": "0.32",
            "4. close": "0.32",
            "5. adjusted close": "22.4",
            "6. volume": "48500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-08": {
            "1. open": "0.355",
            "2. high": "0.355",
            "3. low": "0.32",
            "4. close": "0.34",
            "5. adjusted close": "23.8",
            "6. volume": "188880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-05": {
            "1. open": "0.36",
            "2. high": "0.36",
            "3. low": "0.345",
            "4. close": "0.35",
            "5. adjusted close": "24.5",
            "6. volume": "27500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-04": {
            "1. open": "0.34",
            "2. high": "0.36",
            "3. low": "0.34",
            "4. close": "0.355",
            "5. adjusted close": "24.85",
            "6. volume": "43650",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-03": {
            "1. open": "0.37",
            "2. high": "0.37",
            "3. low": "0.33",
            "4. close": "0.33",
            "5. adjusted close": "23.1",
            "6. volume": "120500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-02": {
            "1. open": "0.34",
            "2. high": "0.36",
            "3. low": "0.33",
            "4. close": "0.345",
            "5. adjusted close": "24.15",
            "6. volume": "94323",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-28": {
            "1. open": "0.33",
            "2. high": "0.35",
            "3. low": "0.33",
            "4. close": "0.34",
            "5. adjusted close": "23.8",
            "6. volume": "40170",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-27": {
            "1. open": "0.335",
            "2. high": "0.34",
            "3. low": "0.335",
            "4. close": "0.34",
            "5. adjusted close": "23.8",
            "6. volume": "44700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-22": {
            "1. open": "0.34",
            "2. high": "0.34",
            "3. low": "0.335",
            "4. close": "0.34",
            "5. adjusted close": "23.8",
            "6. volume": "51000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-21": {
            "1. open": "0.33",
            "2. high": "0.34",
            "3. low": "0.33",
            "4. close": "0.34",
            "5. adjusted close": "23.8",
            "6. volume": "51700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-20": {
            "1. open": "0.34",
            "2. high": "0.345",
            "3. low": "0.33",
            "4. close": "0.34",
            "5. adjusted close": "23.8",
            "6. volume": "46650",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-19": {
            "1. open": "0.335",
            "2. high": "0.355",
            "3. low": "0.33",
            "4. close": "0.335",
            "5. adjusted close": "23.45",
            "6. volume": "46000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-18": {
            "1. open": "0.33",
            "2. high": "0.38",
            "3. low": "0.325",
            "4. close": "0.375",
            "5. adjusted close": "26.25",
            "6. volume": "80500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-15": {
            "1. open": "0.37",
            "2. high": "0.37",
            "3. low": "0.32",
            "4. close": "0.335",
            "5. adjusted close": "23.45",
            "6. volume": "60920",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-14": {
            "1. open": "0.39",
            "2. high": "0.39",
            "3. low": "0.36",
            "4. close": "0.36",
            "5. adjusted close": "25.2",
            "6. volume": "35180",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-13": {
            "1. open": "0.375",
            "2. high": "0.375",
            "3. low": "0.355",
            "4. close": "0.37",
            "5. adjusted close": "25.9",
            "6. volume": "80115",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-12": {
            "1. open": "0.39",
            "2. high": "0.39",
            "3. low": "0.38",
            "4. close": "0.385",
            "5. adjusted close": "26.95",
            "6. volume": "11461",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-11": {
            "1. open": "0.41",
            "2. high": "0.41",
            "3. low": "0.385",
            "4. close": "0.39",
            "5. adjusted close": "27.3",
            "6. volume": "27585",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-08": {
            "1. open": "0.39",
            "2. high": "0.41",
            "3. low": "0.39",
            "4. close": "0.41",
            "5. adjusted close": "28.7",
            "6. volume": "67970",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-07": {
            "1. open": "0.4",
            "2. high": "0.4",
            "3. low": "0.375",
            "4. close": "0.38",
            "5. adjusted close": "26.6",
            "6. volume": "48500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-06": {
            "1. open": "0.375",
            "2. high": "0.4",
            "3. low": "0.375",
            "4. close": "0.4",
            "5. adjusted close": "28.0",
            "6. volume": "23285",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-05": {
            "1. open": "0.385",
            "2. high": "0.385",
            "3. low": "0.36",
            "4. close": "0.38",
            "5. adjusted close": "26.6",
            "6. volume": "79000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-04": {
            "1. open": "0.41",
            "2. high": "0.44",
            "3. low": "0.39",
            "4. close": "0.39",
            "5. adjusted close": "27.3",
            "6. volume": "355670",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-01": {
            "1. open": "0.415",
            "2. high": "0.415",
            "3. low": "0.395",
            "4. close": "0.395",
            "5. adjusted close": "27.65",
            "6. volume": "100940",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-30": {
            "1. open": "0.415",
            "2. high": "0.43",
            "3. low": "0.415",
            "4. close": "0.42",
            "5. adjusted close": "29.4",
            "6. volume": "21130",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-29": {
            "1. open": "0.42",
            "2. high": "0.435",
            "3. low": "0.415",
            "4. close": "0.42",
            "5. adjusted close": "29.4",
            "6. volume": "79600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-28": {
            "1. open": "0.42",
            "2. high": "0.43",
            "3. low": "0.415",
            "4. close": "0.415",
            "5. adjusted close": "29.05",
            "6. volume": "82500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-27": {
            "1. open": "0.43",
            "2. high": "0.44",
            "3. low": "0.415",
            "4. close": "0.415",
            "5. adjusted close": "29.05",
            "6. volume": "46726",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-24": {
            "1. open": "0.415",
            "2. high": "0.43",
            "3. low": "0.415",
            "4. close": "0.43",
            "5. adjusted close": "30.1",
            "6. volume": "5000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-23": {
            "1. open": "0.42",
            "2. high": "0.42",
            "3. low": "0.415",
            "4. close": "0.415",
            "5. adjusted close": "29.05",
            "6. volume": "8250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-22": {
            "1. open": "0.415",
            "2. high": "0.43",
            "3. low": "0.415",
            "4. close": "0.415",
            "5. adjusted close": "29.05",
            "6. volume": "72000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-21": {
            "1. open": "0.42",
            "2. high": "0.425",
            "3. low": "0.415",
            "4. close": "0.42",
            "5. adjusted close": "29.4",
            "6. volume": "40365",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-20": {
            "1. open": "0.435",
            "2. high": "0.44",
            "3. low": "0.415",
            "4. close": "0.415",
            "5. adjusted close": "29.05",
            "6. volume": "78800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-17": {
            "1. open": "0.435",
            "2. high": "0.44",
            "3. low": "0.41",
            "4. close": "0.42",
            "5. adjusted close": "29.4",
            "6. volume": "148745",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-16": {
            "1. open": "0.375",
            "2. high": "0.415",
            "3. low": "0.375",
            "4. close": "0.405",
            "5. adjusted close": "28.35",
            "6. volume": "242400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-15": {
            "1. open": "0.375",
            "2. high": "0.38",
            "3. low": "0.375",
            "4. close": "0.38",
            "5. adjusted close": "26.6",
            "6. volume": "37920",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-14": {
            "1. open": "0.38",
            "2. high": "0.385",
            "3. low": "0.375",
            "4. close": "0.375",
            "5. adjusted close": "26.25",
            "6. volume": "21600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-13": {
            "1. open": "0.385",
            "2. high": "0.39",
            "3. low": "0.375",
            "4. close": "0.38",
            "5. adjusted close": "26.6",
            "6. volume": "72781",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-10": {
            "1. open": "0.39",
            "2. high": "0.39",
            "3. low": "0.38",
            "4. close": "0.39",
            "5. adjusted close": "27.3",
            "6. volume": "34500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-09": {
            "1. open": "0.395",
            "2. high": "0.395",
            "3. low": "0.38",
            "4. close": "0.385",
            "5. adjusted close": "26.95",
            "6. volume": "52760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-08": {
            "1. open": "0.385",
            "2. high": "0.39",
            "3. low": "0.38",
            "4. close": "0.39",
            "5. adjusted close": "27.3",
            "6. volume": "135768",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-03": {
            "1. open": "0.395",
            "2. high": "0.4",
            "3. low": "0.385",
            "4. close": "0.385",
            "5. adjusted close": "26.95",
            "6. volume": "88850",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-02": {
            "1. open": "0.42",
            "2. high": "0.42",
            "3. low": "0.37",
            "4. close": "0.395",
            "5. adjusted close": "27.65",
            "6. volume": "321340",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-01": {
            "1. open": "0.385",
            "2. high": "0.445",
            "3. low": "0.385",
            "4. close": "0.42",
            "5. adjusted close": "29.4",
            "6. volume": "340125",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-31": {
            "1. open": "0.385",
            "2. high": "0.385",
            "3. low": "0.38",
            "4. close": "0.38",
            "5. adjusted close": "26.6",
            "6. volume": "65284",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-30": {
            "1. open": "0.4",
            "2. high": "0.4",
            "3. low": "0.385",
            "4. close": "0.39",
            "5. adjusted close": "27.3",
            "6. volume": "123629",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-27": {
            "1. open": "0.4",
            "2. high": "0.42",
            "3. low": "0.4",
            "4. close": "0.4",
            "5. adjusted close": "28.0",
            "6. volume": "63500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-26": {
            "1. open": "0.41",
            "2. high": "0.41",
            "3. low": "0.395",
            "4. close": "0.395",
            "5. adjusted close": "27.65",
            "6. volume": "83800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-25": {
            "1. open": "0.42",
            "2. high": "0.43",
            "3. low": "0.415",
            "4. close": "0.415",
            "5. adjusted close": "29.05",
            "6. volume": "37060",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-24": {
            "1. open": "0.415",
            "2. high": "0.42",
            "3. low": "0.415",
            "4. close": "0.415",
            "5. adjusted close": "29.05",
            "6. volume": "40575",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-23": {
            "1. open": "0.42",
            "2. high": "0.43",
            "3. low": "0.415",
            "4. close": "0.415",
            "5. adjusted close": "29.05",
            "6. volume": "27900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-20": {
            "1. open": "0.42",
            "2. high": "0.42",
            "3. low": "0.415",
            "4. close": "0.42",
            "5. adjusted close": "29.4",
            "6. volume": "37500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-19": {
            "1. open": "0.43",
            "2. high": "0.435",
            "3. low": "0.41",
            "4. close": "0.41",
            "5. adjusted close": "28.7",
            "6. volume": "100100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-18": {
            "1. open": "0.42",
            "2. high": "0.435",
            "3. low": "0.41",
            "4. close": "0.42",
            "5. adjusted close": "29.4",
            "6. volume": "45600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-17": {
            "1. open": "0.435",
            "2. high": "0.435",
            "3. low": "0.425",
            "4. close": "0.43",
            "5. adjusted close": "30.1",
            "6. volume": "33300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-16": {
            "1. open": "0.43",
            "2. high": "0.43",
            "3. low": "0.41",
            "4. close": "0.42",
            "5. adjusted close": "29.4",
            "6. volume": "39800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-12": {
            "1. open": "0.405",
            "2. high": "0.415",
            "3. low": "0.4",
            "4. close": "0.4",
            "5. adjusted close": "28.0",
            "6. volume": "86450",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-10": {
            "1. open": "0.435",
            "2. high": "0.46",
            "3. low": "0.41",
            "4. close": "0.415",
            "5. adjusted close": "29.05",
            "6. volume": "235185",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-06": {
            "1. open": "0.42",
            "2. high": "0.46",
            "3. low": "0.41",
            "4. close": "0.41",
            "5. adjusted close": "28.7",
            "6. volume": "264685",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-05": {
            "1. open": "0.4",
            "2. high": "0.43",
            "3. low": "0.385",
            "4. close": "0.4",
            "5. adjusted close": "28.0",
            "6. volume": "629190",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-03": {
            "1. open": "0.36",
            "2. high": "0.4",
            "3. low": "0.36",
            "4. close": "0.4",
            "5. adjusted close": "28.0",
            "6. volume": "5000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-02": {
            "1. open": "0.4",
            "2. high": "0.4",
            "3. low": "0.4",
            "4. close": "0.4",
            "5. adjusted close": "28.0",
            "6. volume": "6000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-29": {
            "1. open": "0.4",
            "2. high": "0.4",
            "3. low": "0.4",
            "4. close": "0.4",
            "5. adjusted close": "28.0",
            "6. volume": "25500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-28": {
            "1. open": "0.4",
            "2. high": "0.4",
            "3. low": "0.38",
            "4. close": "0.38",
            "5. adjusted close": "26.6",
            "6. volume": "33587",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-27": {
            "1. open": "0.4",
            "2. high": "0.4",
            "3. low": "0.4",
            "4. close": "0.4",
            "5. adjusted close": "28.0",
            "6. volume": "20000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-26": {
            "1. open": "0.39",
            "2. high": "0.39",
            "3. low": "0.38",
            "4. close": "0.38",
            "5. adjusted close": "26.6",
            "6. volume": "27250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-25": {
            "1. open": "0.4",
            "2. high": "0.4",
            "3. low": "0.36",
            "4. close": "0.38",
            "5. adjusted close": "26.6",
            "6. volume": "98500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-22": {
            "1. open": "0.41",
            "2. high": "0.41",
            "3. low": "0.4",
            "4. close": "0.41",
            "5. adjusted close": "28.7",
            "6. volume": "5000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-21": {
            "1. open": "0.41",
            "2. high": "0.41",
            "3. low": "0.41",
            "4. close": "0.41",
            "5. adjusted close": "28.7",
            "6. volume": "500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-20": {
            "1. open": "0.45",
            "2. high": "0.45",
            "3. low": "0.425",
            "4. close": "0.425",
            "5. adjusted close": "29.75",
            "6. volume": "4700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-19": {
            "1. open": "0.42",
            "2. high": "0.42",
            "3. low": "0.42",
            "4. close": "0.42",
            "5. adjusted close": "29.4",
            "6. volume": "17000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-18": {
            "1. open": "0.4",
            "2. high": "0.45",
            "3. low": "0.395",
            "4. close": "0.45",
            "5. adjusted close": "31.5",
            "6. volume": "201627",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-15": {
            "1. open": "0.4",
            "2. high": "0.405",
            "3. low": "0.38",
            "4. close": "0.38",
            "5. adjusted close": "26.6",
            "6. volume": "11000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-14": {
            "1. open": "0.4",
            "2. high": "0.45",
            "3. low": "0.38",
            "4. close": "0.38",
            "5. adjusted close": "26.6",
            "6. volume": "49480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-13": {
            "1. open": "0.39",
            "2. high": "0.39",
            "3. low": "0.385",
            "4. close": "0.385",
            "5. adjusted close": "26.95",
            "6. volume": "16000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-12": {
            "1. open": "0.4",
            "2. high": "0.4",
            "3. low": "0.385",
            "4. close": "0.4",
            "5. adjusted close": "28.0",
            "6. volume": "32000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-11": {
            "1. open": "0.4",
            "2. high": "0.4",
            "3. low": "0.38",
            "4. close": "0.38",
            "5. adjusted close": "26.6",
            "6. volume": "7200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-08": {
            "1. open": "0.405",
            "2. high": "0.41",
            "3. low": "0.405",
            "4. close": "0.41",
            "5. adjusted close": "28.7",
            "6. volume": "3100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-07": {
            "1. open": "0.4",
            "2. high": "0.4",
            "3. low": "0.4",
            "4. close": "0.4",
            "5. adjusted close": "28.0",
            "6. volume": "5000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-06": {
            "1. open": "0.375",
            "2. high": "0.375",
            "3. low": "0.375",
            "4. close": "0.375",
            "5. adjusted close": "26.25",
            "6. volume": "2000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-05": {
            "1. open": "0.395",
            "2. high": "0.395",
            "3. low": "0.365",
            "4. close": "0.365",
            "5. adjusted close": "25.55",
            "6. volume": "66515",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-31": {
            "1. open": "0.405",
            "2. high": "0.41",
            "3. low": "0.405",
            "4. close": "0.405",
            "5. adjusted close": "28.35",
            "6. volume": "9200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-30": {
            "1. open": "0.425",
            "2. high": "0.43",
            "3. low": "0.425",
            "4. close": "0.43",
            "5. adjusted close": "30.1",
            "6. volume": "11000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-28": {
            "1. open": "0.445",
            "2. high": "0.45",
            "3. low": "0.445",
            "4. close": "0.45",
            "5. adjusted close": "31.5",
            "6. volume": "1000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-25": {
            "1. open": "0.395",
            "2. high": "0.425",
            "3. low": "0.395",
            "4. close": "0.425",
            "5. adjusted close": "29.75",
            "6. volume": "1500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-24": {
            "1. open": "0.435",
            "2. high": "0.435",
            "3. low": "0.41",
            "4. close": "0.41",
            "5. adjusted close": "28.7",
            "6. volume": "4500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-23": {
            "1. open": "0.435",
            "2. high": "0.435",
            "3. low": "0.38",
            "4. close": "0.425",
            "5. adjusted close": "29.75",
            "6. volume": "40537",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-22": {
            "1. open": "0.43",
            "2. high": "0.45",
            "3. low": "0.43",
            "4. close": "0.45",
            "5. adjusted close": "31.5",
            "6. volume": "5073",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-21": {
            "1. open": "0.44",
            "2. high": "0.45",
            "3. low": "0.415",
            "4. close": "0.445",
            "5. adjusted close": "31.15",
            "6. volume": "14500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-18": {
            "1. open": "0.44",
            "2. high": "0.44",
            "3. low": "0.44",
            "4. close": "0.44",
            "5. adjusted close": "30.8",
            "6. volume": "500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-17": {
            "1. open": "0.45",
            "2. high": "0.45",
            "3. low": "0.45",
            "4. close": "0.45",
            "5. adjusted close": "31.5",
            "6. volume": "8271",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-16": {
            "1. open": "0.425",
            "2. high": "0.45",
            "3. low": "0.425",
            "4. close": "0.45",
            "5. adjusted close": "31.5",
            "6. volume": "37000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-15": {
            "1. open": "0.45",
            "2. high": "0.45",
            "3. low": "0.41",
            "4. close": "0.41",
            "5. adjusted close": "28.7",
            "6. volume": "22000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-14": {
            "1. open": "0.5",
            "2. high": "0.5",
            "3. low": "0.45",
            "4. close": "0.45",
            "5. adjusted close": "31.5",
            "6. volume": "1550",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-11": {
            "1. open": "0.465",
            "2. high": "0.465",
            "3. low": "0.46",
            "4. close": "0.46",
            "5. adjusted close": "32.2",
            "6. volume": "7000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-10": {
            "1. open": "0.48",
            "2. high": "0.48",
            "3. low": "0.46",
            "4. close": "0.46",
            "5. adjusted close": "32.2",
            "6. volume": "41961",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-09": {
            "1. open": "0.5",
            "2. high": "0.5",
            "3. low": "0.48",
            "4. close": "0.48",
            "5. adjusted close": "33.6",
            "6. volume": "11000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-08": {
            "1. open": "0.51",
            "2. high": "0.51",
            "3. low": "0.5",
            "4. close": "0.5",
            "5. adjusted close": "35.0",
            "6. volume": "18325",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-02": {
            "1. open": "0.5",
            "2. high": "0.5",
            "3. low": "0.5",
            "4. close": "0.5",
            "5. adjusted close": "35.0",
            "6. volume": "1800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-01": {
            "1. open": "0.48",
            "2. high": "0.5",
            "3. low": "0.48",
            "4. close": "0.5",
            "5. adjusted close": "35.0",
            "6. volume": "8500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-31": {
            "1. open": "0.49",
            "2. high": "0.5",
            "3. low": "0.48",
            "4. close": "0.5",
            "5. adjusted close": "35.0",
            "6. volume": "20500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-28": {
            "1. open": "0.5",
            "2. high": "0.5",
            "3. low": "0.49",
            "4. close": "0.49",
            "5. adjusted close": "34.3",
            "6. volume": "37312",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-27": {
            "1. open": "0.5",
            "2. high": "0.5",
            "3. low": "0.5",
            "4. close": "0.5",
            "5. adjusted close": "35.0",
            "6. volume": "68900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-26": {
            "1. open": "0.51",
            "2. high": "0.51",
            "3. low": "0.49",
            "4. close": "0.5",
            "5. adjusted close": "35.0",
            "6. volume": "66933",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-25": {
            "1. open": "0.53",
            "2. high": "0.53",
            "3. low": "0.53",
            "4. close": "0.53",
            "5. adjusted close": "37.1",
            "6. volume": "500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-21": {
            "1. open": "0.54",
            "2. high": "0.54",
            "3. low": "0.54",
            "4. close": "0.54",
            "5. adjusted close": "37.8",
            "6. volume": "2000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-20": {
            "1. open": "0.53",
            "2. high": "0.53",
            "3. low": "0.51",
            "4. close": "0.51",
            "5. adjusted close": "35.7",
            "6. volume": "8500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-19": {
            "1. open": "0.53",
            "2. high": "0.53",
            "3. low": "0.53",
            "4. close": "0.53",
            "5. adjusted close": "37.1",
            "6. volume": "1500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-18": {
            "1. open": "0.54",
            "2. high": "0.54",
            "3. low": "0.54",
            "4. close": "0.54",
            "5. adjusted close": "37.8",
            "6. volume": "8600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-17": {
            "1. open": "0.54",
            "2. high": "0.54",
            "3. low": "0.54",
            "4. close": "0.54",
            "5. adjusted close": "37.8",
            "6. volume": "5300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-14": {
            "1. open": "0.53",
            "2. high": "0.55",
            "3. low": "0.53",
            "4. close": "0.55",
            "5. adjusted close": "38.5",
            "6. volume": "18000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-13": {
            "1. open": "0.55",
            "2. high": "0.55",
            "3. low": "0.55",
            "4. close": "0.55",
            "5. adjusted close": "38.5",
            "6. volume": "5000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-12": {
            "1. open": "0.55",
            "2. high": "0.55",
            "3. low": "0.54",
            "4. close": "0.55",
            "5. adjusted close": "38.5",
            "6. volume": "5000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-11": {
            "1. open": "0.55",
            "2. high": "0.55",
            "3. low": "0.55",
            "4. close": "0.55",
            "5. adjusted close": "38.5",
            "6. volume": "80440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-10": {
            "1. open": "0.56",
            "2. high": "0.56",
            "3. low": "0.55",
            "4. close": "0.55",
            "5. adjusted close": "38.5",
            "6. volume": "16000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-07": {
            "1. open": "0.55",
            "2. high": "0.55",
            "3. low": "0.55",
            "4. close": "0.55",
            "5. adjusted close": "38.5",
            "6. volume": "9000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-06": {
            "1. open": "0.56",
            "2. high": "0.56",
            "3. low": "0.56",
            "4. close": "0.56",
            "5. adjusted close": "39.2",
            "6. volume": "7300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-04": {
            "1. open": "0.59",
            "2. high": "0.59",
            "3. low": "0.59",
            "4. close": "0.59",
            "5. adjusted close": "41.3",
            "6. volume": "3500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-30": {
            "1. open": "0.55",
            "2. high": "0.55",
            "3. low": "0.55",
            "4. close": "0.55",
            "5. adjusted close": "38.5",
            "6. volume": "5000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-29": {
            "1. open": "0.59",
            "2. high": "0.59",
            "3. low": "0.59",
            "4. close": "0.59",
            "5. adjusted close": "41.3",
            "6. volume": "8000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-28": {
            "1. open": "0.56",
            "2. high": "0.58",
            "3. low": "0.56",
            "4. close": "0.58",
            "5. adjusted close": "40.6",
            "6. volume": "16600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-27": {
            "1. open": "0.55",
            "2. high": "0.55",
            "3. low": "0.55",
            "4. close": "0.55",
            "5. adjusted close": "38.5",
            "6. volume": "5000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-26": {
            "1. open": "0.58",
            "2. high": "0.58",
            "3. low": "0.55",
            "4. close": "0.55",
            "5. adjusted close": "38.5",
            "6. volume": "21000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-23": {
            "1. open": "0.58",
            "2. high": "0.58",
            "3. low": "0.58",
            "4. close": "0.58",
            "5. adjusted close": "40.6",
            "6. volume": "2375",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-22": {
            "1. open": "0.55",
            "2. high": "0.56",
            "3. low": "0.55",
            "4. close": "0.55",
            "5. adjusted close": "38.5",
            "6. volume": "61000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-21": {
            "1. open": "0.58",
            "2. high": "0.58",
            "3. low": "0.58",
            "4. close": "0.58",
            "5. adjusted close": "40.6",
            "6. volume": "6150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-20": {
            "1. open": "0.56",
            "2. high": "0.58",
            "3. low": "0.55",
            "4. close": "0.55",
            "5. adjusted close": "38.5",
            "6. volume": "23000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-19": {
            "1. open": "0.55",
            "2. high": "0.58",
            "3. low": "0.48",
            "4. close": "0.56",
            "5. adjusted close": "39.2",
            "6. volume": "16200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-16": {
            "1. open": "0.55",
            "2. high": "0.55",
            "3. low": "0.55",
            "4. close": "0.55",
            "5. adjusted close": "38.5",
            "6. volume": "5000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-15": {
            "1. open": "0.55",
            "2. high": "0.55",
            "3. low": "0.55",
            "4. close": "0.55",
            "5. adjusted close": "38.5",
            "6. volume": "2105",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-14": {
            "1. open": "0.59",
            "2. high": "0.59",
            "3. low": "0.55",
            "4. close": "0.55",
            "5. adjusted close": "38.5",
            "6. volume": "10500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-13": {
            "1. open": "0.59",
            "2. high": "0.59",
            "3. low": "0.59",
            "4. close": "0.59",
            "5. adjusted close": "41.3",
            "6. volume": "2000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-09": {
            "1. open": "0.55",
            "2. high": "0.55",
            "3. low": "0.53",
            "4. close": "0.55",
            "5. adjusted close": "38.5",
            "6. volume": "9945",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-07": {
            "1. open": "0.57",
            "2. high": "0.62",
            "3. low": "0.57",
            "4. close": "0.6",
            "5. adjusted close": "42.0",
            "6. volume": "33000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-05": {
            "1. open": "0.6",
            "2. high": "0.6",
            "3. low": "0.6",
            "4. close": "0.6",
            "5. adjusted close": "42.0",
            "6. volume": "4000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-02": {
            "1. open": "0.59",
            "2. high": "0.59",
            "3. low": "0.57",
            "4. close": "0.59",
            "5. adjusted close": "41.3",
            "6. volume": "14500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-01": {
            "1. open": "0.58",
            "2. high": "0.6",
            "3. low": "0.58",
            "4. close": "0.58",
            "5. adjusted close": "40.6",
            "6. volume": "11000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-31": {
            "1. open": "0.57",
            "2. high": "0.58",
            "3. low": "0.57",
            "4. close": "0.58",
            "5. adjusted close": "40.6",
            "6. volume": "4500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-29": {
            "1. open": "0.58",
            "2. high": "0.58",
            "3. low": "0.58",
            "4. close": "0.58",
            "5. adjusted close": "40.6",
            "6. volume": "1000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-25": {
            "1. open": "0.58",
            "2. high": "0.58",
            "3. low": "0.58",
            "4. close": "0.58",
            "5. adjusted close": "40.6",
            "6. volume": "500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-24": {
            "1. open": "0.55",
            "2. high": "0.58",
            "3. low": "0.55",
            "4. close": "0.58",
            "5. adjusted close": "40.6",
            "6. volume": "19970",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-23": {
            "1. open": "0.56",
            "2. high": "0.56",
            "3. low": "0.56",
            "4. close": "0.56",
            "5. adjusted close": "39.2",
            "6. volume": "23000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-18": {
            "1. open": "0.52",
            "2. high": "0.54",
            "3. low": "0.51",
            "4. close": "0.54",
            "5. adjusted close": "37.8",
            "6. volume": "26850",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-17": {
            "1. open": "0.54",
            "2. high": "0.55",
            "3. low": "0.53",
            "4. close": "0.55",
            "5. adjusted close": "38.5",
            "6. volume": "6000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-16": {
            "1. open": "0.55",
            "2. high": "0.55",
            "3. low": "0.54",
            "4. close": "0.54",
            "5. adjusted close": "37.8",
            "6. volume": "14700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-15": {
            "1. open": "0.59",
            "2. high": "0.59",
            "3. low": "0.54",
            "4. close": "0.54",
            "5. adjusted close": "37.8",
            "6. volume": "5163",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-12": {
            "1. open": "0.59",
            "2. high": "0.59",
            "3. low": "0.59",
            "4. close": "0.59",
            "5. adjusted close": "41.3",
            "6. volume": "22000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-11": {
            "1. open": "0.57",
            "2. high": "0.59",
            "3. low": "0.5",
            "4. close": "0.59",
            "5. adjusted close": "41.3",
            "6. volume": "32594",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-10": {
            "1. open": "0.58",
            "2. high": "0.59",
            "3. low": "0.58",
            "4. close": "0.59",
            "5. adjusted close": "41.3",
            "6. volume": "10000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-05": {
            "1. open": "0.61",
            "2. high": "0.61",
            "3. low": "0.61",
            "4. close": "0.61",
            "5. adjusted close": "42.7",
            "6. volume": "3500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-03": {
            "1. open": "0.61",
            "2. high": "0.61",
            "3. low": "0.61",
            "4. close": "0.61",
            "5. adjusted close": "42.7",
            "6. volume": "2000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-02": {
            "1. open": "0.62",
            "2. high": "0.62",
            "3. low": "0.62",
            "4. close": "0.62",
            "5. adjusted close": "43.4",
            "6. volume": "5000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-01": {
            "1. open": "0.6",
            "2. high": "0.62",
            "3. low": "0.6",
            "4. close": "0.62",
            "5. adjusted close": "43.4",
            "6. volume": "13900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-28": {
            "1. open": "0.6",
            "2. high": "0.61",
            "3. low": "0.59",
            "4. close": "0.6",
            "5. adjusted close": "42.0",
            "6. volume": "27064",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-27": {
            "1. open": "0.6",
            "2. high": "0.61",
            "3. low": "0.6",
            "4. close": "0.6",
            "5. adjusted close": "42.0",
            "6. volume": "46620",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-26": {
            "1. open": "0.62",
            "2. high": "0.62",
            "3. low": "0.57",
            "4. close": "0.6",
            "5. adjusted close": "42.0",
            "6. volume": "27000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-25": {
            "1. open": "0.6",
            "2. high": "0.6",
            "3. low": "0.6",
            "4. close": "0.6",
            "5. adjusted close": "42.0",
            "6. volume": "13400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-24": {
            "1. open": "0.6",
            "2. high": "0.64",
            "3. low": "0.58",
            "4. close": "0.62",
            "5. adjusted close": "43.4",
            "6. volume": "115000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-21": {
            "1. open": "0.58",
            "2. high": "0.58",
            "3. low": "0.58",
            "4. close": "0.58",
            "5. adjusted close": "40.6",
            "6. volume": "6000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-20": {
            "1. open": "0.58",
            "2. high": "0.58",
            "3. low": "0.58",
            "4. close": "0.58",
            "5. adjusted close": "40.6",
            "6. volume": "1000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-18": {
            "1. open": "0.6",
            "2. high": "0.6",
            "3. low": "0.57",
            "4. close": "0.57",
            "5. adjusted close": "39.9",
            "6. volume": "30000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-17": {
            "1. open": "0.62",
            "2. high": "0.62",
            "3. low": "0.57",
            "4. close": "0.57",
            "5. adjusted close": "39.9",
            "6. volume": "33000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-13": {
            "1. open": "0.62",
            "2. high": "0.63",
            "3. low": "0.6",
            "4. close": "0.63",
            "5. adjusted close": "44.1",
            "6. volume": "19000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-12": {
            "1. open": "0.62",
            "2. high": "0.62",
            "3. low": "0.6",
            "4. close": "0.6",
            "5. adjusted close": "42.0",
            "6. volume": "2648",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-11": {
            "1. open": "0.6",
            "2. high": "0.63",
            "3. low": "0.6",
            "4. close": "0.63",
            "5. adjusted close": "44.1",
            "6. volume": "3106",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-10": {
            "1. open": "0.58",
            "2. high": "0.62",
            "3. low": "0.58",
            "4. close": "0.62",
            "5. adjusted close": "43.4",
            "6. volume": "20060",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-07": {
            "1. open": "0.57",
            "2. high": "0.57",
            "3. low": "0.56",
            "4. close": "0.56",
            "5. adjusted close": "39.2",
            "6. volume": "7260",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-05": {
            "1. open": "0.59",
            "2. high": "0.6",
            "3. low": "0.59",
            "4. close": "0.59",
            "5. adjusted close": "41.3",
            "6. volume": "18000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-04": {
            "1. open": "0.6",
            "2. high": "0.6",
            "3. low": "0.59",
            "4. close": "0.59",
            "5. adjusted close": "41.3",
            "6. volume": "5500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-31": {
            "1. open": "0.63",
            "2. high": "0.64",
            "3. low": "0.62",
            "4. close": "0.62",
            "5. adjusted close": "43.4",
            "6. volume": "19600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-30": {
            "1. open": "0.6",
            "2. high": "0.62",
            "3. low": "0.6",
            "4. close": "0.62",
            "5. adjusted close": "43.4",
            "6. volume": "24500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-29": {
            "1. open": "0.57",
            "2. high": "0.62",
            "3. low": "0.57",
            "4. close": "0.57",
            "5. adjusted close": "39.9",
            "6. volume": "56950",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-27": {
            "1. open": "0.64",
            "2. high": "0.64",
            "3. low": "0.64",
            "4. close": "0.64",
            "5. adjusted close": "44.8",
            "6. volume": "2160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-24": {
            "1. open": "0.64",
            "2. high": "0.64",
            "3. low": "0.64",
            "4. close": "0.64",
            "5. adjusted close": "44.8",
            "6. volume": "7500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-23": {
            "1. open": "0.64",
            "2. high": "0.64",
            "3. low": "0.64",
            "4. close": "0.64",
            "5. adjusted close": "44.8",
            "6. volume": "15000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-22": {
            "1. open": "0.65",
            "2. high": "0.65",
            "3. low": "0.61",
            "4. close": "0.64",
            "5. adjusted close": "44.8",
            "6. volume": "7000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-21": {
            "1. open": "0.65",
            "2. high": "0.65",
            "3. low": "0.61",
            "4. close": "0.61",
            "5. adjusted close": "42.7",
            "6. volume": "3000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-20": {
            "1. open": "0.67",
            "2. high": "0.67",
            "3. low": "0.6",
            "4. close": "0.65",
            "5. adjusted close": "45.5",
            "6. volume": "9850",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-17": {
            "1. open": "0.62",
            "2. high": "0.62",
            "3. low": "0.62",
            "4. close": "0.62",
            "5. adjusted close": "43.4",
            "6. volume": "10300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-16": {
            "1. open": "0.62",
            "2. high": "0.62",
            "3. low": "0.6",
            "4. close": "0.62",
            "5. adjusted close": "43.4",
            "6. volume": "14600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-15": {
            "1. open": "0.6",
            "2. high": "0.62",
            "3. low": "0.6",
            "4. close": "0.62",
            "5. adjusted close": "43.4",
            "6. volume": "25500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-14": {
            "1. open": "0.63",
            "2. high": "0.63",
            "3. low": "0.59",
            "4. close": "0.59",
            "5. adjusted close": "41.3",
            "6. volume": "37620",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-13": {
            "1. open": "0.65",
            "2. high": "0.65",
            "3. low": "0.64",
            "4. close": "0.64",
            "5. adjusted close": "44.8",
            "6. volume": "36000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-10": {
            "1. open": "0.65",
            "2. high": "0.68",
            "3. low": "0.65",
            "4. close": "0.65",
            "5. adjusted close": "45.5",
            "6. volume": "13560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-09": {
            "1. open": "0.63",
            "2. high": "0.71",
            "3. low": "0.61",
            "4. close": "0.64",
            "5. adjusted close": "44.8",
            "6. volume": "118057",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-08": {
            "1. open": "0.63",
            "2. high": "0.63",
            "3. low": "0.63",
            "4. close": "0.63",
            "5. adjusted close": "44.1",
            "6. volume": "3302",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-02": {
            "1. open": "0.64",
            "2. high": "0.64",
            "3. low": "0.61",
            "4. close": "0.64",
            "5. adjusted close": "44.8",
            "6. volume": "13500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-01": {
            "1. open": "0.6",
            "2. high": "0.63",
            "3. low": "0.6",
            "4. close": "0.63",
            "5. adjusted close": "44.1",
            "6. volume": "7000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-28": {
            "1. open": "0.64",
            "2. high": "0.64",
            "3. low": "0.64",
            "4. close": "0.64",
            "5. adjusted close": "44.8",
            "6. volume": "30202",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-27": {
            "1. open": "0.62",
            "2. high": "0.65",
            "3. low": "0.58",
            "4. close": "0.64",
            "5. adjusted close": "44.8",
            "6. volume": "16000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-24": {
            "1. open": "0.65",
            "2. high": "0.65",
            "3. low": "0.61",
            "4. close": "0.61",
            "5. adjusted close": "42.7",
            "6. volume": "4161",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-23": {
            "1. open": "0.64",
            "2. high": "0.65",
            "3. low": "0.63",
            "4. close": "0.65",
            "5. adjusted close": "45.5",
            "6. volume": "15308",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-22": {
            "1. open": "0.65",
            "2. high": "0.68",
            "3. low": "0.65",
            "4. close": "0.68",
            "5. adjusted close": "47.6",
            "6. volume": "13000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-21": {
            "1. open": "0.67",
            "2. high": "0.67",
            "3. low": "0.65",
            "4. close": "0.67",
            "5. adjusted close": "46.9",
            "6. volume": "14500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-17": {
            "1. open": "0.65",
            "2. high": "0.65",
            "3. low": "0.65",
            "4. close": "0.65",
            "5. adjusted close": "45.5",
            "6. volume": "500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-16": {
            "1. open": "0.65",
            "2. high": "0.68",
            "3. low": "0.65",
            "4. close": "0.68",
            "5. adjusted close": "47.6",
            "6. volume": "11500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-15": {
            "1. open": "0.65",
            "2. high": "0.66",
            "3. low": "0.65",
            "4. close": "0.65",
            "5. adjusted close": "45.5",
            "6. volume": "34500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-14": {
            "1. open": "0.66",
            "2. high": "0.66",
            "3. low": "0.65",
            "4. close": "0.65",
            "5. adjusted close": "45.5",
            "6. volume": "3000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-13": {
            "1. open": "0.7",
            "2. high": "0.7",
            "3. low": "0.68",
            "4. close": "0.68",
            "5. adjusted close": "47.6",
            "6. volume": "11150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-10": {
            "1. open": "0.69",
            "2. high": "0.7",
            "3. low": "0.69",
            "4. close": "0.7",
            "5. adjusted close": "49.0",
            "6. volume": "4525",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-07": {
            "1. open": "0.7",
            "2. high": "0.7",
            "3. low": "0.7",
            "4. close": "0.7",
            "5. adjusted close": "49.0",
            "6. volume": "4500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-06": {
            "1. open": "0.67",
            "2. high": "0.67",
            "3. low": "0.65",
            "4. close": "0.65",
            "5. adjusted close": "45.5",
            "6. volume": "14900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-03": {
            "1. open": "0.7",
            "2. high": "0.7",
            "3. low": "0.67",
            "4. close": "0.69",
            "5. adjusted close": "48.3",
            "6. volume": "19000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-02": {
            "1. open": "0.72",
            "2. high": "0.72",
            "3. low": "0.7",
            "4. close": "0.7",
            "5. adjusted close": "49.0",
            "6. volume": "20142",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-01": {
            "1. open": "0.69",
            "2. high": "0.72",
            "3. low": "0.67",
            "4. close": "0.67",
            "5. adjusted close": "46.9",
            "6. volume": "36735",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-31": {
            "1. open": "0.68",
            "2. high": "0.72",
            "3. low": "0.68",
            "4. close": "0.71",
            "5. adjusted close": "49.7",
            "6. volume": "6520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-30": {
            "1. open": "0.7",
            "2. high": "0.73",
            "3. low": "0.68",
            "4. close": "0.73",
            "5. adjusted close": "51.1",
            "6. volume": "35500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-27": {
            "1. open": "0.73",
            "2. high": "0.74",
            "3. low": "0.7",
            "4. close": "0.7",
            "5. adjusted close": "49.0",
            "6. volume": "27139",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-26": {
            "1. open": "0.68",
            "2. high": "0.7",
            "3. low": "0.68",
            "4. close": "0.7",
            "5. adjusted close": "49.0",
            "6. volume": "25500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-25": {
            "1. open": "0.67",
            "2. high": "0.68",
            "3. low": "0.67",
            "4. close": "0.68",
            "5. adjusted close": "47.6",
            "6. volume": "20412",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-23": {
            "1. open": "0.66",
            "2. high": "0.66",
            "3. low": "0.66",
            "4. close": "0.66",
            "5. adjusted close": "46.2",
            "6. volume": "8075",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-20": {
            "1. open": "0.67",
            "2. high": "0.67",
            "3. low": "0.67",
            "4. close": "0.67",
            "5. adjusted close": "46.9",
            "6. volume": "500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-19": {
            "1. open": "0.65",
            "2. high": "0.67",
            "3. low": "0.63",
            "4. close": "0.67",
            "5. adjusted close": "46.9",
            "6. volume": "5075",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-18": {
            "1. open": "0.63",
            "2. high": "0.65",
            "3. low": "0.63",
            "4. close": "0.63",
            "5. adjusted close": "44.1",
            "6. volume": "24300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-17": {
            "1. open": "0.68",
            "2. high": "0.68",
            "3. low": "0.62",
            "4. close": "0.62",
            "5. adjusted close": "43.4",
            "6. volume": "23497",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-16": {
            "1. open": "0.68",
            "2. high": "0.74",
            "3. low": "0.68",
            "4. close": "0.7",
            "5. adjusted close": "49.0",
            "6. volume": "103235",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-13": {
            "1. open": "0.64",
            "2. high": "0.65",
            "3. low": "0.64",
            "4. close": "0.64",
            "5. adjusted close": "44.8",
            "6. volume": "16000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-12": {
            "1. open": "0.62",
            "2. high": "0.62",
            "3. low": "0.62",
            "4. close": "0.62",
            "5. adjusted close": "43.4",
            "6. volume": "10000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-10": {
            "1. open": "0.69",
            "2. high": "0.69",
            "3. low": "0.59",
            "4. close": "0.655",
            "5. adjusted close": "45.85",
            "6. volume": "113270",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-09": {
            "1. open": "0.69",
            "2. high": "0.69",
            "3. low": "0.69",
            "4. close": "0.69",
            "5. adjusted close": "48.3",
            "6. volume": "1500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-06": {
            "1. open": "0.69",
            "2. high": "0.69",
            "3. low": "0.69",
            "4. close": "0.69",
            "5. adjusted close": "48.3",
            "6. volume": "20000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-05": {
            "1. open": "0.69",
            "2. high": "0.69",
            "3. low": "0.64",
            "4. close": "0.65",
            "5. adjusted close": "45.5",
            "6. volume": "20000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-04": {
            "1. open": "0.7",
            "2. high": "0.7",
            "3. low": "0.7",
            "4. close": "0.7",
            "5. adjusted close": "49.0",
            "6. volume": "15434",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-03": {
            "1. open": "0.69",
            "2. high": "0.69",
            "3. low": "0.67",
            "4. close": "0.68",
            "5. adjusted close": "47.6",
            "6. volume": "5200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-30": {
            "1. open": "0.65",
            "2. high": "0.69",
            "3. low": "0.65",
            "4. close": "0.69",
            "5. adjusted close": "48.3",
            "6. volume": "11500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-28": {
            "1. open": "0.67",
            "2. high": "0.67",
            "3. low": "0.65",
            "4. close": "0.65",
            "5. adjusted close": "45.5",
            "6. volume": "26800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-23": {
            "1. open": "0.67",
            "2. high": "0.67",
            "3. low": "0.67",
            "4. close": "0.67",
            "5. adjusted close": "46.9",
            "6. volume": "6000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-22": {
            "1. open": "0.69",
            "2. high": "0.69",
            "3. low": "0.69",
            "4. close": "0.69",
            "5. adjusted close": "48.3",
            "6. volume": "2000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-21": {
            "1. open": "0.67",
            "2. high": "0.69",
            "3. low": "0.65",
            "4. close": "0.69",
            "5. adjusted close": "48.3",
            "6. volume": "32500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-20": {
            "1. open": "0.7",
            "2. high": "0.7",
            "3. low": "0.7",
            "4. close": "0.7",
            "5. adjusted close": "49.0",
            "6. volume": "28700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-19": {
            "1. open": "0.73",
            "2. high": "0.73",
            "3. low": "0.66",
            "4. close": "0.66",
            "5. adjusted close": "46.2",
            "6. volume": "26150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-16": {
            "1. open": "0.72",
            "2. high": "0.73",
            "3. low": "0.72",
            "4. close": "0.73",
            "5. adjusted close": "51.1",
            "6. volume": "6500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-15": {
            "1. open": "0.72",
            "2. high": "0.72",
            "3. low": "0.7",
            "4. close": "0.72",
            "5. adjusted close": "50.4",
            "6. volume": "35500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-14": {
            "1. open": "0.73",
            "2. high": "0.74",
            "3. low": "0.72",
            "4. close": "0.72",
            "5. adjusted close": "50.4",
            "6. volume": "37012",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-13": {
            "1. open": "0.76",
            "2. high": "0.76",
            "3. low": "0.73",
            "4. close": "0.74",
            "5. adjusted close": "51.8",
            "6. volume": "61200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-12": {
            "1. open": "0.79",
            "2. high": "0.82",
            "3. low": "0.78",
            "4. close": "0.78",
            "5. adjusted close": "54.6",
            "6. volume": "65900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-09": {
            "1. open": "0.79",
            "2. high": "0.8",
            "3. low": "0.77",
            "4. close": "0.8",
            "5. adjusted close": "56.0",
            "6. volume": "27100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-08": {
            "1. open": "0.79",
            "2. high": "0.83",
            "3. low": "0.75",
            "4. close": "0.75",
            "5. adjusted close": "52.5",
            "6. volume": "66772",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-07": {
            "1. open": "0.74",
            "2. high": "0.8",
            "3. low": "0.73",
            "4. close": "0.76",
            "5. adjusted close": "53.2",
            "6. volume": "165038",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-06": {
            "1. open": "0.72",
            "2. high": "0.73",
            "3. low": "0.72",
            "4. close": "0.73",
            "5. adjusted close": "51.1",
            "6. volume": "12500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-05": {
            "1. open": "0.74",
            "2. high": "0.75",
            "3. low": "0.72",
            "4. close": "0.75",
            "5. adjusted close": "52.5",
            "6. volume": "10000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-02": {
            "1. open": "0.75",
            "2. high": "0.75",
            "3. low": "0.72",
            "4. close": "0.75",
            "5. adjusted close": "52.5",
            "6. volume": "18500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-01": {
            "1. open": "0.75",
            "2. high": "0.75",
            "3. low": "0.73",
            "4. close": "0.73",
            "5. adjusted close": "51.1",
            "6. volume": "15400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-30": {
            "1. open": "0.77",
            "2. high": "0.77",
            "3. low": "0.77",
            "4. close": "0.77",
            "5. adjusted close": "53.9",
            "6. volume": "5200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-29": {
            "1. open": "0.76",
            "2. high": "0.76",
            "3. low": "0.74",
            "4. close": "0.74",
            "5. adjusted close": "51.8",
            "6. volume": "11300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-28": {
            "1. open": "0.76",
            "2. high": "0.77",
            "3. low": "0.76",
            "4. close": "0.76",
            "5. adjusted close": "53.2",
            "6. volume": "36250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-25": {
            "1. open": "0.73",
            "2. high": "0.73",
            "3. low": "0.73",
            "4. close": "0.73",
            "5. adjusted close": "51.1",
            "6. volume": "14000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-24": {
            "1. open": "0.74",
            "2. high": "0.74",
            "3. low": "0.72",
            "4. close": "0.73",
            "5. adjusted close": "51.1",
            "6. volume": "33000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-23": {
            "1. open": "0.74",
            "2. high": "0.77",
            "3. low": "0.73",
            "4. close": "0.73",
            "5. adjusted close": "51.1",
            "6. volume": "103020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-22": {
            "1. open": "0.7",
            "2. high": "0.72",
            "3. low": "0.7",
            "4. close": "0.72",
            "5. adjusted close": "50.4",
            "6. volume": "3000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-21": {
            "1. open": "0.76",
            "2. high": "0.78",
            "3. low": "0.74",
            "4. close": "0.74",
            "5. adjusted close": "51.8",
            "6. volume": "24200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-18": {
            "1. open": "0.75",
            "2. high": "0.75",
            "3. low": "0.74",
            "4. close": "0.75",
            "5. adjusted close": "52.5",
            "6. volume": "64200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-17": {
            "1. open": "0.71",
            "2. high": "0.75",
            "3. low": "0.71",
            "4. close": "0.75",
            "5. adjusted close": "52.5",
            "6. volume": "63118",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-16": {
            "1. open": "0.68",
            "2. high": "0.72",
            "3. low": "0.67",
            "4. close": "0.72",
            "5. adjusted close": "50.4",
            "6. volume": "42000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-15": {
            "1. open": "0.72",
            "2. high": "0.72",
            "3. low": "0.65",
            "4. close": "0.65",
            "5. adjusted close": "45.5",
            "6. volume": "55400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-14": {
            "1. open": "0.72",
            "2. high": "0.72",
            "3. low": "0.72",
            "4. close": "0.72",
            "5. adjusted close": "50.4",
            "6. volume": "5235",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-11": {
            "1. open": "0.75",
            "2. high": "0.75",
            "3. low": "0.75",
            "4. close": "0.75",
            "5. adjusted close": "52.5",
            "6. volume": "4000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-10": {
            "1. open": "0.8",
            "2. high": "0.8",
            "3. low": "0.72",
            "4. close": "0.74",
            "5. adjusted close": "51.8",
            "6. volume": "49260",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-09": {
            "1. open": "0.72",
            "2. high": "0.78",
            "3. low": "0.72",
            "4. close": "0.75",
            "5. adjusted close": "52.5",
            "6. volume": "120345",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-08": {
            "1. open": "0.75",
            "2. high": "0.78",
            "3. low": "0.71",
            "4. close": "0.78",
            "5. adjusted close": "54.6",
            "6. volume": "123500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-07": {
            "1. open": "0.7",
            "2. high": "0.74",
            "3. low": "0.7",
            "4. close": "0.74",
            "5. adjusted close": "51.8",
            "6. volume": "28200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-04": {
            "1. open": "0.75",
            "2. high": "0.75",
            "3. low": "0.75",
            "4. close": "0.75",
            "5. adjusted close": "52.5",
            "6. volume": "16700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-03": {
            "1. open": "0.74",
            "2. high": "0.74",
            "3. low": "0.74",
            "4. close": "0.74",
            "5. adjusted close": "51.8",
            "6. volume": "9000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-02": {
            "1. open": "0.72",
            "2. high": "0.72",
            "3. low": "0.68",
            "4. close": "0.7",
            "5. adjusted close": "49.0",
            "6. volume": "204000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-01": {
            "1. open": "0.73",
            "2. high": "0.75",
            "3. low": "0.72",
            "4. close": "0.75",
            "5. adjusted close": "52.5",
            "6. volume": "22000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-31": {
            "1. open": "0.77",
            "2. high": "0.79",
            "3. low": "0.75",
            "4. close": "0.75",
            "5. adjusted close": "52.5",
            "6. volume": "58000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-28": {
            "1. open": "0.77",
            "2. high": "0.78",
            "3. low": "0.77",
            "4. close": "0.78",
            "5. adjusted close": "54.6",
            "6. volume": "18330",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-27": {
            "1. open": "0.77",
            "2. high": "0.77",
            "3. low": "0.77",
            "4. close": "0.77",
            "5. adjusted close": "53.9",
            "6. volume": "7143",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-26": {
            "1. open": "0.75",
            "2. high": "0.77",
            "3. low": "0.74",
            "4. close": "0.77",
            "5. adjusted close": "53.9",
            "6. volume": "12393",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-25": {
            "1. open": "0.73",
            "2. high": "0.78",
            "3. low": "0.73",
            "4. close": "0.75",
            "5. adjusted close": "52.5",
            "6. volume": "20000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-24": {
            "1. open": "0.74",
            "2. high": "0.75",
            "3. low": "0.71",
            "4. close": "0.75",
            "5. adjusted close": "52.5",
            "6. volume": "16040",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-21": {
            "1. open": "0.78",
            "2. high": "0.78",
            "3. low": "0.78",
            "4. close": "0.78",
            "5. adjusted close": "54.6",
            "6. volume": "1000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-20": {
            "1. open": "0.74",
            "2. high": "0.79",
            "3. low": "0.74",
            "4. close": "0.79",
            "5. adjusted close": "55.3",
            "6. volume": "17000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-19": {
            "1. open": "0.74",
            "2. high": "0.75",
            "3. low": "0.74",
            "4. close": "0.75",
            "5. adjusted close": "52.5",
            "6. volume": "6500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-18": {
            "1. open": "0.74",
            "2. high": "0.74",
            "3. low": "0.74",
            "4. close": "0.74",
            "5. adjusted close": "51.8",
            "6. volume": "2000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-17": {
            "1. open": "0.75",
            "2. high": "0.75",
            "3. low": "0.75",
            "4. close": "0.75",
            "5. adjusted close": "52.5",
            "6. volume": "19500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-14": {
            "1. open": "0.7",
            "2. high": "0.75",
            "3. low": "0.7",
            "4. close": "0.7",
            "5. adjusted close": "49.0",
            "6. volume": "27350",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-13": {
            "1. open": "0.7",
            "2. high": "0.73",
            "3. low": "0.7",
            "4. close": "0.73",
            "5. adjusted close": "51.1",
            "6. volume": "4700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-12": {
            "1. open": "0.73",
            "2. high": "0.73",
            "3. low": "0.73",
            "4. close": "0.73",
            "5. adjusted close": "51.1",
            "6. volume": "6725",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-11": {
            "1. open": "0.72",
            "2. high": "0.72",
            "3. low": "0.68",
            "4. close": "0.68",
            "5. adjusted close": "47.6",
            "6. volume": "5000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-07": {
            "1. open": "0.78",
            "2. high": "0.79",
            "3. low": "0.71",
            "4. close": "0.71",
            "5. adjusted close": "49.7",
            "6. volume": "9500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-06": {
            "1. open": "0.72",
            "2. high": "0.72",
            "3. low": "0.66",
            "4. close": "0.72",
            "5. adjusted close": "50.4",
            "6. volume": "39948",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-05": {
            "1. open": "0.75",
            "2. high": "0.76",
            "3. low": "0.74",
            "4. close": "0.74",
            "5. adjusted close": "51.8",
            "6. volume": "12700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-04": {
            "1. open": "0.73",
            "2. high": "0.73",
            "3. low": "0.72",
            "4. close": "0.72",
            "5. adjusted close": "50.4",
            "6. volume": "24000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-03": {
            "1. open": "0.78",
            "2. high": "0.78",
            "3. low": "0.74",
            "4. close": "0.74",
            "5. adjusted close": "51.8",
            "6. volume": "23800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-30": {
            "1. open": "0.78",
            "2. high": "0.78",
            "3. low": "0.72",
            "4. close": "0.78",
            "5. adjusted close": "54.6",
            "6. volume": "11300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-29": {
            "1. open": "0.78",
            "2. high": "0.78",
            "3. low": "0.75",
            "4. close": "0.75",
            "5. adjusted close": "52.5",
            "6. volume": "31500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-28": {
            "1. open": "0.77",
            "2. high": "0.77",
            "3. low": "0.77",
            "4. close": "0.77",
            "5. adjusted close": "53.9",
            "6. volume": "1500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-27": {
            "1. open": "0.78",
            "2. high": "0.79",
            "3. low": "0.77",
            "4. close": "0.79",
            "5. adjusted close": "55.3",
            "6. volume": "32800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-26": {
            "1. open": "0.77",
            "2. high": "0.8",
            "3. low": "0.75",
            "4. close": "0.75",
            "5. adjusted close": "52.5",
            "6. volume": "47575",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-23": {
            "1. open": "0.77",
            "2. high": "0.77",
            "3. low": "0.74",
            "4. close": "0.77",
            "5. adjusted close": "53.9",
            "6. volume": "50250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-22": {
            "1. open": "0.77",
            "2. high": "0.78",
            "3. low": "0.73",
            "4. close": "0.73",
            "5. adjusted close": "51.1",
            "6. volume": "35000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-21": {
            "1. open": "0.76",
            "2. high": "0.76",
            "3. low": "0.76",
            "4. close": "0.76",
            "5. adjusted close": "53.2",
            "6. volume": "16200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-20": {
            "1. open": "0.76",
            "2. high": "0.76",
            "3. low": "0.76",
            "4. close": "0.76",
            "5. adjusted close": "53.2",
            "6. volume": "500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-19": {
            "1. open": "0.74",
            "2. high": "0.74",
            "3. low": "0.74",
            "4. close": "0.74",
            "5. adjusted close": "51.8",
            "6. volume": "500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-16": {
            "1. open": "0.77",
            "2. high": "0.77",
            "3. low": "0.74",
            "4. close": "0.74",
            "5. adjusted close": "51.8",
            "6. volume": "23025",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-15": {
            "1. open": "0.78",
            "2. high": "0.78",
            "3. low": "0.78",
            "4. close": "0.78",
            "5. adjusted close": "54.6",
            "6. volume": "1100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-14": {
            "1. open": "0.78",
            "2. high": "0.78",
            "3. low": "0.72",
            "4. close": "0.72",
            "5. adjusted close": "50.4",
            "6. volume": "27103",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-13": {
            "1. open": "0.81",
            "2. high": "0.81",
            "3. low": "0.75",
            "4. close": "0.76",
            "5. adjusted close": "53.2",
            "6. volume": "153637",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-12": {
            "1. open": "0.81",
            "2. high": "0.84",
            "3. low": "0.8",
            "4. close": "0.81",
            "5. adjusted close": "56.7",
            "6. volume": "71073",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-09": {
            "1. open": "0.84",
            "2. high": "0.88",
            "3. low": "0.81",
            "4. close": "0.88",
            "5. adjusted close": "61.6",
            "6. volume": "47300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-08": {
            "1. open": "0.88",
            "2. high": "0.9",
            "3. low": "0.86",
            "4. close": "0.9",
            "5. adjusted close": "63.0",
            "6. volume": "68000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-07": {
            "1. open": "0.78",
            "2. high": "0.91",
            "3. low": "0.76",
            "4. close": "0.8",
            "5. adjusted close": "56.0",
            "6. volume": "82011",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-06": {
            "1. open": "0.88",
            "2. high": "0.88",
            "3. low": "0.8",
            "4. close": "0.84",
            "5. adjusted close": "58.8",
            "6. volume": "32148",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-02": {
            "1. open": "0.81",
            "2. high": "0.88",
            "3. low": "0.8",
            "4. close": "0.88",
            "5. adjusted close": "61.6",
            "6. volume": "6420",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-01": {
            "1. open": "0.78",
            "2. high": "0.88",
            "3. low": "0.78",
            "4. close": "0.84",
            "5. adjusted close": "58.8",
            "6. volume": "42366",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-31": {
            "1. open": "0.84",
            "2. high": "0.84",
            "3. low": "0.8",
            "4. close": "0.8",
            "5. adjusted close": "56.0",
            "6. volume": "30450",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-30": {
            "1. open": "0.96",
            "2. high": "0.96",
            "3. low": "0.79",
            "4. close": "0.86",
            "5. adjusted close": "60.2",
            "6. volume": "110215",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-29": {
            "1. open": "0.9",
            "2. high": "0.98",
            "3. low": "0.9",
            "4. close": "0.96",
            "5. adjusted close": "67.2",
            "6. volume": "49000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-26": {
            "1. open": "0.97",
            "2. high": "1.0",
            "3. low": "0.85",
            "4. close": "0.86",
            "5. adjusted close": "60.2",
            "6. volume": "63370",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-25": {
            "1. open": "0.83",
            "2. high": "0.95",
            "3. low": "0.8",
            "4. close": "0.95",
            "5. adjusted close": "66.5",
            "6. volume": "58400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-24": {
            "1. open": "0.81",
            "2. high": "0.81",
            "3. low": "0.81",
            "4. close": "0.81",
            "5. adjusted close": "56.7",
            "6. volume": "500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-23": {
            "1. open": "0.82",
            "2. high": "0.85",
            "3. low": "0.8",
            "4. close": "0.81",
            "5. adjusted close": "56.7",
            "6. volume": "138500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-22": {
            "1. open": "0.8",
            "2. high": "0.82",
            "3. low": "0.8",
            "4. close": "0.82",
            "5. adjusted close": "57.4",
            "6. volume": "31615",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-19": {
            "1. open": "0.73",
            "2. high": "0.79",
            "3. low": "0.73",
            "4. close": "0.78",
            "5. adjusted close": "54.6",
            "6. volume": "47015",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-18": {
            "1. open": "0.71",
            "2. high": "0.72",
            "3. low": "0.71",
            "4. close": "0.72",
            "5. adjusted close": "50.4",
            "6. volume": "20000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-17": {
            "1. open": "0.7",
            "2. high": "0.72",
            "3. low": "0.7",
            "4. close": "0.71",
            "5. adjusted close": "49.7",
            "6. volume": "70750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-16": {
            "1. open": "0.68",
            "2. high": "0.68",
            "3. low": "0.68",
            "4. close": "0.68",
            "5. adjusted close": "47.6",
            "6. volume": "8000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-15": {
            "1. open": "0.68",
            "2. high": "0.68",
            "3. low": "0.65",
            "4. close": "0.65",
            "5. adjusted close": "45.5",
            "6. volume": "11000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-12": {
            "1. open": "0.69",
            "2. high": "0.69",
            "3. low": "0.65",
            "4. close": "0.68",
            "5. adjusted close": "47.6",
            "6. volume": "13750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-11": {
            "1. open": "0.65",
            "2. high": "0.66",
            "3. low": "0.65",
            "4. close": "0.66",
            "5. adjusted close": "46.2",
            "6. volume": "3116",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-09": {
            "1. open": "0.65",
            "2. high": "0.68",
            "3. low": "0.65",
            "4. close": "0.68",
            "5. adjusted close": "47.6",
            "6. volume": "19535",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-08": {
            "1. open": "0.66",
            "2. high": "0.69",
            "3. low": "0.66",
            "4. close": "0.66",
            "5. adjusted close": "46.2",
            "6. volume": "4500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-05": {
            "1. open": "0.68",
            "2. high": "0.68",
            "3. low": "0.66",
            "4. close": "0.68",
            "5. adjusted close": "47.6",
            "6. volume": "26500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-04": {
            "1. open": "0.66",
            "2. high": "0.66",
            "3. low": "0.66",
            "4. close": "0.66",
            "5. adjusted close": "46.2",
            "6. volume": "575",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-03": {
            "1. open": "0.68",
            "2. high": "0.68",
            "3. low": "0.67",
            "4. close": "0.68",
            "5. adjusted close": "47.6",
            "6. volume": "13050",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-02": {
            "1. open": "0.65",
            "2. high": "0.65",
            "3. low": "0.65",
            "4. close": "0.65",
            "5. adjusted close": "45.5",
            "6. volume": "67500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-29": {
            "1. open": "0.66",
            "2. high": "0.66",
            "3. low": "0.65",
            "4. close": "0.65",
            "5. adjusted close": "45.5",
            "6. volume": "7000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-28": {
            "1. open": "0.67",
            "2. high": "0.7",
            "3. low": "0.65",
            "4. close": "0.67",
            "5. adjusted close": "46.9",
            "6. volume": "58500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-27": {
            "1. open": "0.6",
            "2. high": "0.67",
            "3. low": "0.58",
            "4. close": "0.67",
            "5. adjusted close": "46.9",
            "6. volume": "128200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-22": {
            "1. open": "0.55",
            "2. high": "0.55",
            "3. low": "0.53",
            "4. close": "0.55",
            "5. adjusted close": "38.5",
            "6. volume": "81300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-21": {
            "1. open": "0.58",
            "2. high": "0.58",
            "3. low": "0.55",
            "4. close": "0.57",
            "5. adjusted close": "39.9",
            "6. volume": "95300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-20": {
            "1. open": "0.6",
            "2. high": "0.6",
            "3. low": "0.59",
            "4. close": "0.59",
            "5. adjusted close": "41.3",
            "6. volume": "4300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-19": {
            "1. open": "0.59",
            "2. high": "0.6",
            "3. low": "0.59",
            "4. close": "0.6",
            "5. adjusted close": "42.0",
            "6. volume": "25020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-18": {
            "1. open": "0.6",
            "2. high": "0.6",
            "3. low": "0.6",
            "4. close": "0.6",
            "5. adjusted close": "42.0",
            "6. volume": "9000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-15": {
            "1. open": "0.6",
            "2. high": "0.6",
            "3. low": "0.59",
            "4. close": "0.59",
            "5. adjusted close": "41.3",
            "6. volume": "34500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-14": {
            "1. open": "0.61",
            "2. high": "0.61",
            "3. low": "0.6",
            "4. close": "0.6",
            "5. adjusted close": "42.0",
            "6. volume": "54000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-13": {
            "1. open": "0.62",
            "2. high": "0.65",
            "3. low": "0.62",
            "4. close": "0.62",
            "5. adjusted close": "43.4",
            "6. volume": "66000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-12": {
            "1. open": "0.59",
            "2. high": "0.62",
            "3. low": "0.59",
            "4. close": "0.59",
            "5. adjusted close": "41.3",
            "6. volume": "79000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-11": {
            "1. open": "0.55",
            "2. high": "0.6",
            "3. low": "0.55",
            "4. close": "0.59",
            "5. adjusted close": "41.3",
            "6. volume": "53611",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-08": {
            "1. open": "0.56",
            "2. high": "0.56",
            "3. low": "0.55",
            "4. close": "0.55",
            "5. adjusted close": "38.5",
            "6. volume": "45525",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-07": {
            "1. open": "0.55",
            "2. high": "0.55",
            "3. low": "0.55",
            "4. close": "0.55",
            "5. adjusted close": "38.5",
            "6. volume": "120436",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-06": {
            "1. open": "0.55",
            "2. high": "0.58",
            "3. low": "0.55",
            "4. close": "0.55",
            "5. adjusted close": "38.5",
            "6. volume": "64000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-05": {
            "1. open": "0.55",
            "2. high": "0.55",
            "3. low": "0.55",
            "4. close": "0.55",
            "5. adjusted close": "38.5",
            "6. volume": "2200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-04": {
            "1. open": "0.57",
            "2. high": "0.58",
            "3. low": "0.54",
            "4. close": "0.54",
            "5. adjusted close": "37.8",
            "6. volume": "6000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-30": {
            "1. open": "0.58",
            "2. high": "0.58",
            "3. low": "0.57",
            "4. close": "0.58",
            "5. adjusted close": "40.6",
            "6. volume": "18216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-29": {
            "1. open": "0.59",
            "2. high": "0.59",
            "3. low": "0.59",
            "4. close": "0.59",
            "5. adjusted close": "41.3",
            "6. volume": "18757",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-28": {
            "1. open": "0.59",
            "2. high": "0.6",
            "3. low": "0.57",
            "4. close": "0.6",
            "5. adjusted close": "42.0",
            "6. volume": "19777",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-27": {
            "1. open": "0.57",
            "2. high": "0.6",
            "3. low": "0.54",
            "4. close": "0.54",
            "5. adjusted close": "37.8",
            "6. volume": "19312",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-24": {
            "1. open": "0.6",
            "2. high": "0.63",
            "3. low": "0.57",
            "4. close": "0.58",
            "5. adjusted close": "40.6",
            "6. volume": "63920",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-23": {
            "1. open": "0.64",
            "2. high": "0.68",
            "3. low": "0.62",
            "4. close": "0.66",
            "5. adjusted close": "46.2",
            "6. volume": "17256",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-22": {
            "1. open": "0.69",
            "2. high": "0.69",
            "3. low": "0.63",
            "4. close": "0.63",
            "5. adjusted close": "44.1",
            "6. volume": "25100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-21": {
            "1. open": "0.67",
            "2. high": "0.7",
            "3. low": "0.64",
            "4. close": "0.69",
            "5. adjusted close": "48.3",
            "6. volume": "41050",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-20": {
            "1. open": "0.7",
            "2. high": "0.73",
            "3. low": "0.67",
            "4. close": "0.67",
            "5. adjusted close": "46.9",
            "6. volume": "34900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-17": {
            "1. open": "0.69",
            "2. high": "0.7",
            "3. low": "0.68",
            "4. close": "0.7",
            "5. adjusted close": "49.0",
            "6. volume": "111691",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-16": {
            "1. open": "0.76",
            "2. high": "0.76",
            "3. low": "0.7",
            "4. close": "0.7",
            "5. adjusted close": "49.0",
            "6. volume": "28755",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-15": {
            "1. open": "0.75",
            "2. high": "0.77",
            "3. low": "0.74",
            "4. close": "0.77",
            "5. adjusted close": "53.9",
            "6. volume": "16266",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-14": {
            "1. open": "0.68",
            "2. high": "0.75",
            "3. low": "0.68",
            "4. close": "0.75",
            "5. adjusted close": "52.5",
            "6. volume": "14825",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-13": {
            "1. open": "0.74",
            "2. high": "0.74",
            "3. low": "0.7",
            "4. close": "0.7",
            "5. adjusted close": "49.0",
            "6. volume": "7100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-10": {
            "1. open": "0.72",
            "2. high": "0.75",
            "3. low": "0.72",
            "4. close": "0.74",
            "5. adjusted close": "51.8",
            "6. volume": "49690",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-09": {
            "1. open": "0.75",
            "2. high": "0.8",
            "3. low": "0.68",
            "4. close": "0.68",
            "5. adjusted close": "47.6",
            "6. volume": "102810",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-08": {
            "1. open": "0.9",
            "2. high": "0.9",
            "3. low": "0.76",
            "4. close": "0.77",
            "5. adjusted close": "53.9",
            "6. volume": "64550",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-07": {
            "1. open": "0.94",
            "2. high": "0.98",
            "3. low": "0.65",
            "4. close": "0.8",
            "5. adjusted close": "56.0",
            "6. volume": "427401",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-06": {
            "1. open": "0.8",
            "2. high": "0.89",
            "3. low": "0.8",
            "4. close": "0.89",
            "5. adjusted close": "62.3",
            "6. volume": "231803",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-03": {
            "1. open": "0.65",
            "2. high": "0.8",
            "3. low": "0.65",
            "4. close": "0.76",
            "5. adjusted close": "53.2",
            "6. volume": "163853",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-02": {
            "1. open": "0.46",
            "2. high": "0.66",
            "3. low": "0.46",
            "4. close": "0.64",
            "5. adjusted close": "44.8",
            "6. volume": "133019",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-01": {
            "1. open": "0.54",
            "2. high": "0.54",
            "3. low": "0.51",
            "4. close": "0.53",
            "5. adjusted close": "37.1",
            "6. volume": "30100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-31": {
            "1. open": "0.5",
            "2. high": "0.52",
            "3. low": "0.5",
            "4. close": "0.52",
            "5. adjusted close": "36.4",
            "6. volume": "49800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-30": {
            "1. open": "0.52",
            "2. high": "0.55",
            "3. low": "0.48",
            "4. close": "0.5",
            "5. adjusted close": "35.0",
            "6. volume": "84000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-27": {
            "1. open": "0.46",
            "2. high": "0.5",
            "3. low": "0.46",
            "4. close": "0.5",
            "5. adjusted close": "35.0",
            "6. volume": "67050",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-26": {
            "1. open": "0.52",
            "2. high": "0.52",
            "3. low": "0.45",
            "4. close": "0.45",
            "5. adjusted close": "31.5",
            "6. volume": "28029",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-25": {
            "1. open": "0.385",
            "2. high": "0.52",
            "3. low": "0.385",
            "4. close": "0.48",
            "5. adjusted close": "33.6",
            "6. volume": "164045",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-24": {
            "1. open": "0.37",
            "2. high": "0.43",
            "3. low": "0.37",
            "4. close": "0.43",
            "5. adjusted close": "30.1",
            "6. volume": "75250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-20": {
            "1. open": "0.35",
            "2. high": "0.37",
            "3. low": "0.35",
            "4. close": "0.355",
            "5. adjusted close": "24.85",
            "6. volume": "175500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-19": {
            "1. open": "0.35",
            "2. high": "0.35",
            "3. low": "0.325",
            "4. close": "0.345",
            "5. adjusted close": "24.15",
            "6. volume": "76000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-18": {
            "1. open": "0.345",
            "2. high": "0.35",
            "3. low": "0.32",
            "4. close": "0.35",
            "5. adjusted close": "24.5",
            "6. volume": "181250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-17": {
            "1. open": "0.345",
            "2. high": "0.36",
            "3. low": "0.345",
            "4. close": "0.36",
            "5. adjusted close": "25.2",
            "6. volume": "43460",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-16": {
            "1. open": "0.29",
            "2. high": "0.35",
            "3. low": "0.29",
            "4. close": "0.35",
            "5. adjusted close": "24.5",
            "6. volume": "252952",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-13": {
            "1. open": "0.275",
            "2. high": "0.28",
            "3. low": "0.275",
            "4. close": "0.275",
            "5. adjusted close": "19.25",
            "6. volume": "28500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-12": {
            "1. open": "0.25",
            "2. high": "0.275",
            "3. low": "0.25",
            "4. close": "0.265",
            "5. adjusted close": "18.55",
            "6. volume": "243000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-11": {
            "1. open": "0.25",
            "2. high": "0.25",
            "3. low": "0.24",
            "4. close": "0.25",
            "5. adjusted close": "17.5",
            "6. volume": "21974",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-10": {
            "1. open": "0.25",
            "2. high": "0.25",
            "3. low": "0.25",
            "4. close": "0.25",
            "5. adjusted close": "17.5",
            "6. volume": "10000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-05": {
            "1. open": "0.265",
            "2. high": "0.265",
            "3. low": "0.25",
            "4. close": "0.25",
            "5. adjusted close": "17.5",
            "6. volume": "40000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-03": {
            "1. open": "0.25",
            "2. high": "0.27",
            "3. low": "0.25",
            "4. close": "0.27",
            "5. adjusted close": "18.9",
            "6. volume": "13200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-02": {
            "1. open": "0.27",
            "2. high": "0.27",
            "3. low": "0.27",
            "4. close": "0.27",
            "5. adjusted close": "18.9",
            "6. volume": "51037",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-29": {
            "1. open": "0.27",
            "2. high": "0.27",
            "3. low": "0.27",
            "4. close": "0.27",
            "5. adjusted close": "18.9",
            "6. volume": "60000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-26": {
            "1. open": "0.26",
            "2. high": "0.27",
            "3. low": "0.24",
            "4. close": "0.24",
            "5. adjusted close": "16.8",
            "6. volume": "18250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-25": {
            "1. open": "0.26",
            "2. high": "0.26",
            "3. low": "0.26",
            "4. close": "0.26",
            "5. adjusted close": "18.2",
            "6. volume": "8500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-22": {
            "1. open": "0.25",
            "2. high": "0.27",
            "3. low": "0.25",
            "4. close": "0.27",
            "5. adjusted close": "18.9",
            "6. volume": "1000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-21": {
            "1. open": "0.25",
            "2. high": "0.25",
            "3. low": "0.25",
            "4. close": "0.25",
            "5. adjusted close": "17.5",
            "6. volume": "37500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-20": {
            "1. open": "0.27",
            "2. high": "0.27",
            "3. low": "0.25",
            "4. close": "0.25",
            "5. adjusted close": "17.5",
            "6. volume": "14261",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-19": {
            "1. open": "0.26",
            "2. high": "0.28",
            "3. low": "0.26",
            "4. close": "0.28",
            "5. adjusted close": "19.6",
            "6. volume": "61300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-18": {
            "1. open": "0.265",
            "2. high": "0.265",
            "3. low": "0.265",
            "4. close": "0.265",
            "5. adjusted close": "18.55",
            "6. volume": "1500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-14": {
            "1. open": "0.27",
            "2. high": "0.28",
            "3. low": "0.27",
            "4. close": "0.27",
            "5. adjusted close": "18.9",
            "6. volume": "92390",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-13": {
            "1. open": "0.265",
            "2. high": "0.28",
            "3. low": "0.25",
            "4. close": "0.26",
            "5. adjusted close": "18.2",
            "6. volume": "92270",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-12": {
            "1. open": "0.295",
            "2. high": "0.295",
            "3. low": "0.295",
            "4. close": "0.295",
            "5. adjusted close": "20.65",
            "6. volume": "8500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-11": {
            "1. open": "0.295",
            "2. high": "0.295",
            "3. low": "0.295",
            "4. close": "0.295",
            "5. adjusted close": "20.65",
            "6. volume": "1500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-08": {
            "1. open": "0.255",
            "2. high": "0.295",
            "3. low": "0.25",
            "4. close": "0.295",
            "5. adjusted close": "20.65",
            "6. volume": "35500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-07": {
            "1. open": "0.27",
            "2. high": "0.29",
            "3. low": "0.27",
            "4. close": "0.29",
            "5. adjusted close": "20.3",
            "6. volume": "3500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-01": {
            "1. open": "0.29",
            "2. high": "0.29",
            "3. low": "0.26",
            "4. close": "0.26",
            "5. adjusted close": "18.2",
            "6. volume": "7500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-30": {
            "1. open": "0.29",
            "2. high": "0.29",
            "3. low": "0.29",
            "4. close": "0.29",
            "5. adjusted close": "20.3",
            "6. volume": "4000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-29": {
            "1. open": "0.26",
            "2. high": "0.29",
            "3. low": "0.26",
            "4. close": "0.26",
            "5. adjusted close": "18.2",
            "6. volume": "36500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-22": {
            "1. open": "0.255",
            "2. high": "0.255",
            "3. low": "0.255",
            "4. close": "0.255",
            "5. adjusted close": "17.85",
            "6. volume": "50000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-18": {
            "1. open": "0.295",
            "2. high": "0.295",
            "3. low": "0.255",
            "4. close": "0.255",
            "5. adjusted close": "17.85",
            "6. volume": "7200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-17": {
            "1. open": "0.26",
            "2. high": "0.26",
            "3. low": "0.25",
            "4. close": "0.25",
            "5. adjusted close": "17.5",
            "6. volume": "44000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-16": {
            "1. open": "0.28",
            "2. high": "0.28",
            "3. low": "0.28",
            "4. close": "0.28",
            "5. adjusted close": "19.6",
            "6. volume": "13500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-14": {
            "1. open": "0.28",
            "2. high": "0.28",
            "3. low": "0.265",
            "4. close": "0.28",
            "5. adjusted close": "19.6",
            "6. volume": "15534",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-10": {
            "1. open": "0.295",
            "2. high": "0.295",
            "3. low": "0.285",
            "4. close": "0.285",
            "5. adjusted close": "19.95",
            "6. volume": "8800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-08": {
            "1. open": "0.29",
            "2. high": "0.295",
            "3. low": "0.28",
            "4. close": "0.295",
            "5. adjusted close": "20.65",
            "6. volume": "32000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-07": {
            "1. open": "0.295",
            "2. high": "0.295",
            "3. low": "0.295",
            "4. close": "0.295",
            "5. adjusted close": "20.65",
            "6. volume": "10500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-02": {
            "1. open": "0.295",
            "2. high": "0.295",
            "3. low": "0.28",
            "4. close": "0.28",
            "5. adjusted close": "19.6",
            "6. volume": "58800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-29": {
            "1. open": "0.3",
            "2. high": "0.3",
            "3. low": "0.3",
            "4. close": "0.3",
            "5. adjusted close": "21.0",
            "6. volume": "1700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-25": {
            "1. open": "0.3",
            "2. high": "0.3",
            "3. low": "0.29",
            "4. close": "0.29",
            "5. adjusted close": "20.3",
            "6. volume": "37800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-24": {
            "1. open": "0.28",
            "2. high": "0.3",
            "3. low": "0.28",
            "4. close": "0.3",
            "5. adjusted close": "21.0",
            "6. volume": "46000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-23": {
            "1. open": "0.28",
            "2. high": "0.28",
            "3. low": "0.28",
            "4. close": "0.28",
            "5. adjusted close": "19.6",
            "6. volume": "5000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-22": {
            "1. open": "0.3",
            "2. high": "0.3",
            "3. low": "0.29",
            "4. close": "0.29",
            "5. adjusted close": "20.3",
            "6. volume": "22500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-19": {
            "1. open": "0.3",
            "2. high": "0.3",
            "3. low": "0.3",
            "4. close": "0.3",
            "5. adjusted close": "21.0",
            "6. volume": "60500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-18": {
            "1. open": "0.29",
            "2. high": "0.3",
            "3. low": "0.24",
            "4. close": "0.295",
            "5. adjusted close": "20.65",
            "6. volume": "179666",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-17": {
            "1. open": "0.3",
            "2. high": "0.3",
            "3. low": "0.3",
            "4. close": "0.3",
            "5. adjusted close": "21.0",
            "6. volume": "39900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-16": {
            "1. open": "0.3",
            "2. high": "0.3",
            "3. low": "0.295",
            "4. close": "0.3",
            "5. adjusted close": "21.0",
            "6. volume": "69000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-12": {
            "1. open": "0.285",
            "2. high": "0.29",
            "3. low": "0.28",
            "4. close": "0.29",
            "5. adjusted close": "20.3",
            "6. volume": "22300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-11": {
            "1. open": "0.28",
            "2. high": "0.28",
            "3. low": "0.28",
            "4. close": "0.28",
            "5. adjusted close": "19.6",
            "6. volume": "10000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-10": {
            "1. open": "0.28",
            "2. high": "0.28",
            "3. low": "0.27",
            "4. close": "0.27",
            "5. adjusted close": "18.9",
            "6. volume": "14000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-09": {
            "1. open": "0.27",
            "2. high": "0.28",
            "3. low": "0.26",
            "4. close": "0.26",
            "5. adjusted close": "18.2",
            "6. volume": "37160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-08": {
            "1. open": "0.28",
            "2. high": "0.28",
            "3. low": "0.28",
            "4. close": "0.28",
            "5. adjusted close": "19.6",
            "6. volume": "20000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-05": {
            "1. open": "0.28",
            "2. high": "0.28",
            "3. low": "0.28",
            "4. close": "0.28",
            "5. adjusted close": "19.6",
            "6. volume": "29500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-04": {
            "1. open": "0.3",
            "2. high": "0.3",
            "3. low": "0.29",
            "4. close": "0.3",
            "5. adjusted close": "21.0",
            "6. volume": "21000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-03": {
            "1. open": "0.3",
            "2. high": "0.3",
            "3. low": "0.3",
            "4. close": "0.3",
            "5. adjusted close": "21.0",
            "6. volume": "2500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-01": {
            "1. open": "0.3",
            "2. high": "0.3",
            "3. low": "0.29",
            "4. close": "0.29",
            "5. adjusted close": "20.3",
            "6. volume": "18575",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-27": {
            "1. open": "0.29",
            "2. high": "0.29",
            "3. low": "0.29",
            "4. close": "0.29",
            "5. adjusted close": "20.3",
            "6. volume": "10000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-26": {
            "1. open": "0.3",
            "2. high": "0.3",
            "3. low": "0.3",
            "4. close": "0.3",
            "5. adjusted close": "21.0",
            "6. volume": "65000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-25": {
            "1. open": "0.3",
            "2. high": "0.3",
            "3. low": "0.26",
            "4. close": "0.26",
            "5. adjusted close": "18.2",
            "6. volume": "46000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-22": {
            "1. open": "0.3",
            "2. high": "0.3",
            "3. low": "0.3",
            "4. close": "0.3",
            "5. adjusted close": "21.0",
            "6. volume": "10000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-21": {
            "1. open": "0.3",
            "2. high": "0.3",
            "3. low": "0.3",
            "4. close": "0.3",
            "5. adjusted close": "21.0",
            "6. volume": "26500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-20": {
            "1. open": "0.3",
            "2. high": "0.3",
            "3. low": "0.3",
            "4. close": "0.3",
            "5. adjusted close": "21.0",
            "6. volume": "2200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-18": {
            "1. open": "0.29",
            "2. high": "0.29",
            "3. low": "0.29",
            "4. close": "0.29",
            "5. adjusted close": "20.3",
            "6. volume": "16750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-15": {
            "1. open": "0.28",
            "2. high": "0.29",
            "3. low": "0.27",
            "4. close": "0.29",
            "5. adjusted close": "20.3",
            "6. volume": "44150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-14": {
            "1. open": "0.27",
            "2. high": "0.27",
            "3. low": "0.27",
            "4. close": "0.27",
            "5. adjusted close": "18.9",
            "6. volume": "14200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-13": {
            "1. open": "0.3",
            "2. high": "0.3",
            "3. low": "0.26",
            "4. close": "0.26",
            "5. adjusted close": "18.2",
            "6. volume": "19500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-12": {
            "1. open": "0.28",
            "2. high": "0.31",
            "3. low": "0.26",
            "4. close": "0.305",
            "5. adjusted close": "21.35",
            "6. volume": "21850",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-11": {
            "1. open": "0.28",
            "2. high": "0.28",
            "3. low": "0.26",
            "4. close": "0.28",
            "5. adjusted close": "19.6",
            "6. volume": "70000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-08": {
            "1. open": "0.31",
            "2. high": "0.31",
            "3. low": "0.3",
            "4. close": "0.3",
            "5. adjusted close": "21.0",
            "6. volume": "23000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-07": {
            "1. open": "0.3",
            "2. high": "0.3",
            "3. low": "0.3",
            "4. close": "0.3",
            "5. adjusted close": "21.0",
            "6. volume": "29200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-06": {
            "1. open": "0.31",
            "2. high": "0.315",
            "3. low": "0.31",
            "4. close": "0.315",
            "5. adjusted close": "22.05",
            "6. volume": "15000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-05": {
            "1. open": "0.31",
            "2. high": "0.31",
            "3. low": "0.31",
            "4. close": "0.31",
            "5. adjusted close": "21.7",
            "6. volume": "1100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-04": {
            "1. open": "0.315",
            "2. high": "0.315",
            "3. low": "0.305",
            "4. close": "0.305",
            "5. adjusted close": "21.35",
            "6. volume": "9400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-31": {
            "1. open": "0.315",
            "2. high": "0.315",
            "3. low": "0.315",
            "4. close": "0.315",
            "5. adjusted close": "22.05",
            "6. volume": "10100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-29": {
            "1. open": "0.27",
            "2. high": "0.27",
            "3. low": "0.27",
            "4. close": "0.27",
            "5. adjusted close": "18.9",
            "6. volume": "1250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-24": {
            "1. open": "0.275",
            "2. high": "0.275",
            "3. low": "0.275",
            "4. close": "0.275",
            "5. adjusted close": "19.25",
            "6. volume": "3000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-23": {
            "1. open": "0.26",
            "2. high": "0.275",
            "3. low": "0.26",
            "4. close": "0.275",
            "5. adjusted close": "19.25",
            "6. volume": "91000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-22": {
            "1. open": "0.27",
            "2. high": "0.27",
            "3. low": "0.26",
            "4. close": "0.26",
            "5. adjusted close": "18.2",
            "6. volume": "14000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-21": {
            "1. open": "0.27",
            "2. high": "0.27",
            "3. low": "0.27",
            "4. close": "0.27",
            "5. adjusted close": "18.9",
            "6. volume": "14000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-18": {
            "1. open": "0.27",
            "2. high": "0.28",
            "3. low": "0.26",
            "4. close": "0.26",
            "5. adjusted close": "18.2",
            "6. volume": "93825",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-17": {
            "1. open": "0.3",
            "2. high": "0.3",
            "3. low": "0.27",
            "4. close": "0.27",
            "5. adjusted close": "18.9",
            "6. volume": "23700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-16": {
            "1. open": "0.29",
            "2. high": "0.295",
            "3. low": "0.275",
            "4. close": "0.275",
            "5. adjusted close": "19.25",
            "6. volume": "186000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-15": {
            "1. open": "0.27",
            "2. high": "0.27",
            "3. low": "0.265",
            "4. close": "0.265",
            "5. adjusted close": "18.55",
            "6. volume": "88300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-14": {
            "1. open": "0.31",
            "2. high": "0.31",
            "3. low": "0.27",
            "4. close": "0.27",
            "5. adjusted close": "18.9",
            "6. volume": "192000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-11": {
            "1. open": "0.32",
            "2. high": "0.32",
            "3. low": "0.32",
            "4. close": "0.32",
            "5. adjusted close": "22.4",
            "6. volume": "10000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-10": {
            "1. open": "0.32",
            "2. high": "0.32",
            "3. low": "0.32",
            "4. close": "0.32",
            "5. adjusted close": "22.4",
            "6. volume": "13000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-09": {
            "1. open": "0.335",
            "2. high": "0.34",
            "3. low": "0.335",
            "4. close": "0.34",
            "5. adjusted close": "23.8",
            "6. volume": "15250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-08": {
            "1. open": "0.34",
            "2. high": "0.34",
            "3. low": "0.34",
            "4. close": "0.34",
            "5. adjusted close": "23.8",
            "6. volume": "14787",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-07": {
            "1. open": "0.325",
            "2. high": "0.34",
            "3. low": "0.325",
            "4. close": "0.34",
            "5. adjusted close": "23.8",
            "6. volume": "15500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-04": {
            "1. open": "0.35",
            "2. high": "0.35",
            "3. low": "0.34",
            "4. close": "0.34",
            "5. adjusted close": "23.8",
            "6. volume": "25800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-02": {
            "1. open": "0.36",
            "2. high": "0.36",
            "3. low": "0.36",
            "4. close": "0.36",
            "5. adjusted close": "25.2",
            "6. volume": "22000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-01": {
            "1. open": "0.36",
            "2. high": "0.36",
            "3. low": "0.31",
            "4. close": "0.36",
            "5. adjusted close": "25.2",
            "6. volume": "33140",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-30": {
            "1. open": "0.36",
            "2. high": "0.36",
            "3. low": "0.36",
            "4. close": "0.36",
            "5. adjusted close": "25.2",
            "6. volume": "22500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-27": {
            "1. open": "0.355",
            "2. high": "0.355",
            "3. low": "0.35",
            "4. close": "0.35",
            "5. adjusted close": "24.5",
            "6. volume": "28000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-26": {
            "1. open": "0.35",
            "2. high": "0.35",
            "3. low": "0.3",
            "4. close": "0.3",
            "5. adjusted close": "21.0",
            "6. volume": "94000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-25": {
            "1. open": "0.345",
            "2. high": "0.345",
            "3. low": "0.345",
            "4. close": "0.345",
            "5. adjusted close": "24.15",
            "6. volume": "5000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-24": {
            "1. open": "0.35",
            "2. high": "0.35",
            "3. low": "0.35",
            "4. close": "0.35",
            "5. adjusted close": "24.5",
            "6. volume": "21500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-23": {
            "1. open": "0.35",
            "2. high": "0.355",
            "3. low": "0.34",
            "4. close": "0.355",
            "5. adjusted close": "24.85",
            "6. volume": "42000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-19": {
            "1. open": "0.33",
            "2. high": "0.33",
            "3. low": "0.33",
            "4. close": "0.33",
            "5. adjusted close": "23.1",
            "6. volume": "7500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-18": {
            "1. open": "0.36",
            "2. high": "0.36",
            "3. low": "0.35",
            "4. close": "0.35",
            "5. adjusted close": "24.5",
            "6. volume": "16500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-17": {
            "1. open": "0.35",
            "2. high": "0.35",
            "3. low": "0.35",
            "4. close": "0.35",
            "5. adjusted close": "24.5",
            "6. volume": "34750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-16": {
            "1. open": "0.37",
            "2. high": "0.37",
            "3. low": "0.35",
            "4. close": "0.35",
            "5. adjusted close": "24.5",
            "6. volume": "29500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-13": {
            "1. open": "0.37",
            "2. high": "0.395",
            "3. low": "0.37",
            "4. close": "0.395",
            "5. adjusted close": "27.65",
            "6. volume": "60000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-11": {
            "1. open": "0.37",
            "2. high": "0.37",
            "3. low": "0.37",
            "4. close": "0.37",
            "5. adjusted close": "25.9",
            "6. volume": "38000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-10": {
            "1. open": "0.375",
            "2. high": "0.385",
            "3. low": "0.375",
            "4. close": "0.385",
            "5. adjusted close": "26.95",
            "6. volume": "11250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-09": {
            "1. open": "0.375",
            "2. high": "0.375",
            "3. low": "0.375",
            "4. close": "0.375",
            "5. adjusted close": "26.25",
            "6. volume": "5000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-06": {
            "1. open": "0.375",
            "2. high": "0.375",
            "3. low": "0.375",
            "4. close": "0.375",
            "5. adjusted close": "26.25",
            "6. volume": "3765",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-05": {
            "1. open": "0.38",
            "2. high": "0.38",
            "3. low": "0.33",
            "4. close": "0.375",
            "5. adjusted close": "26.25",
            "6. volume": "75190",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-04": {
            "1. open": "0.41",
            "2. high": "0.41",
            "3. low": "0.385",
            "4. close": "0.385",
            "5. adjusted close": "26.95",
            "6. volume": "36000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-03": {
            "1. open": "0.42",
            "2. high": "0.42",
            "3. low": "0.41",
            "4. close": "0.41",
            "5. adjusted close": "28.7",
            "6. volume": "17575",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-02": {
            "1. open": "0.41",
            "2. high": "0.49",
            "3. low": "0.41",
            "4. close": "0.41",
            "5. adjusted close": "28.7",
            "6. volume": "185100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-30": {
            "1. open": "0.38",
            "2. high": "0.41",
            "3. low": "0.34",
            "4. close": "0.4",
            "5. adjusted close": "28.0",
            "6. volume": "101850",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-29": {
            "1. open": "0.315",
            "2. high": "0.375",
            "3. low": "0.315",
            "4. close": "0.375",
            "5. adjusted close": "26.25",
            "6. volume": "34700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-28": {
            "1. open": "0.25",
            "2. high": "0.375",
            "3. low": "0.25",
            "4. close": "0.34",
            "5. adjusted close": "23.8",
            "6. volume": "187900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-27": {
            "1. open": "0.26",
            "2. high": "0.26",
            "3. low": "0.26",
            "4. close": "0.26",
            "5. adjusted close": "18.2",
            "6. volume": "15000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-26": {
            "1. open": "0.27",
            "2. high": "0.27",
            "3. low": "0.27",
            "4. close": "0.27",
            "5. adjusted close": "18.9",
            "6. volume": "16140",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-23": {
            "1. open": "0.27",
            "2. high": "0.27",
            "3. low": "0.27",
            "4. close": "0.27",
            "5. adjusted close": "18.9",
            "6. volume": "5000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-22": {
            "1. open": "0.27",
            "2. high": "0.27",
            "3. low": "0.27",
            "4. close": "0.27",
            "5. adjusted close": "18.9",
            "6. volume": "11500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-21": {
            "1. open": "0.27",
            "2. high": "0.27",
            "3. low": "0.27",
            "4. close": "0.27",
            "5. adjusted close": "18.9",
            "6. volume": "1500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-20": {
            "1. open": "0.27",
            "2. high": "0.27",
            "3. low": "0.25",
            "4. close": "0.25",
            "5. adjusted close": "17.5",
            "6. volume": "32919",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-19": {
            "1. open": "0.25",
            "2. high": "0.25",
            "3. low": "0.25",
            "4. close": "0.25",
            "5. adjusted close": "17.5",
            "6. volume": "1000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-16": {
            "1. open": "0.26",
            "2. high": "0.26",
            "3. low": "0.26",
            "4. close": "0.26",
            "5. adjusted close": "18.2",
            "6. volume": "4000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-15": {
            "1. open": "0.26",
            "2. high": "0.26",
            "3. low": "0.25",
            "4. close": "0.25",
            "5. adjusted close": "17.5",
            "6. volume": "10000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-14": {
            "1. open": "0.25",
            "2. high": "0.25",
            "3. low": "0.25",
            "4. close": "0.25",
            "5. adjusted close": "17.5",
            "6. volume": "30833",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-13": {
            "1. open": "0.27",
            "2. high": "0.27",
            "3. low": "0.27",
            "4. close": "0.27",
            "5. adjusted close": "18.9",
            "6. volume": "1000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-09": {
            "1. open": "0.24",
            "2. high": "0.255",
            "3. low": "0.24",
            "4. close": "0.255",
            "5. adjusted close": "17.85",
            "6. volume": "4000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-07": {
            "1. open": "0.24",
            "2. high": "0.24",
            "3. low": "0.24",
            "4. close": "0.24",
            "5. adjusted close": "16.8",
            "6. volume": "3500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-06": {
            "1. open": "0.25",
            "2. high": "0.25",
            "3. low": "0.24",
            "4. close": "0.24",
            "5. adjusted close": "16.8",
            "6. volume": "28000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-05": {
            "1. open": "0.23",
            "2. high": "0.25",
            "3. low": "0.225",
            "4. close": "0.225",
            "5. adjusted close": "15.75",
            "6. volume": "92500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-02": {
            "1. open": "0.23",
            "2. high": "0.23",
            "3. low": "0.22",
            "4. close": "0.22",
            "5. adjusted close": "15.4",
            "6. volume": "20000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-30": {
            "1. open": "0.22",
            "2. high": "0.22",
            "3. low": "0.22",
            "4. close": "0.22",
            "5. adjusted close": "15.4",
            "6. volume": "7000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-25": {
            "1. open": "0.22",
            "2. high": "0.22",
            "3. low": "0.22",
            "4. close": "0.22",
            "5. adjusted close": "15.4",
            "6. volume": "1500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-24": {
            "1. open": "0.24",
            "2. high": "0.24",
            "3. low": "0.24",
            "4. close": "0.24",
            "5. adjusted close": "16.8",
            "6. volume": "25100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-23": {
            "1. open": "0.22",
            "2. high": "0.22",
            "3. low": "0.21",
            "4. close": "0.21",
            "5. adjusted close": "14.7",
            "6. volume": "15153",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-22": {
            "1. open": "0.22",
            "2. high": "0.22",
            "3. low": "0.22",
            "4. close": "0.22",
            "5. adjusted close": "15.4",
            "6. volume": "20000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-18": {
            "1. open": "0.22",
            "2. high": "0.22",
            "3. low": "0.22",
            "4. close": "0.22",
            "5. adjusted close": "15.4",
            "6. volume": "9000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-17": {
            "1. open": "0.23",
            "2. high": "0.23",
            "3. low": "0.21",
            "4. close": "0.21",
            "5. adjusted close": "14.7",
            "6. volume": "19200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-16": {
            "1. open": "0.225",
            "2. high": "0.225",
            "3. low": "0.225",
            "4. close": "0.225",
            "5. adjusted close": "15.75",
            "6. volume": "2000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-14": {
            "1. open": "0.22",
            "2. high": "0.22",
            "3. low": "0.22",
            "4. close": "0.22",
            "5. adjusted close": "15.4",
            "6. volume": "14500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-11": {
            "1. open": "0.22",
            "2. high": "0.22",
            "3. low": "0.22",
            "4. close": "0.22",
            "5. adjusted close": "15.4",
            "6. volume": "20000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-10": {
            "1. open": "0.22",
            "2. high": "0.22",
            "3. low": "0.22",
            "4. close": "0.22",
            "5. adjusted close": "15.4",
            "6. volume": "40500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-04": {
            "1. open": "0.21",
            "2. high": "0.21",
            "3. low": "0.21",
            "4. close": "0.21",
            "5. adjusted close": "14.7",
            "6. volume": "15000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-03": {
            "1. open": "0.21",
            "2. high": "0.235",
            "3. low": "0.21",
            "4. close": "0.235",
            "5. adjusted close": "16.45",
            "6. volume": "10000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-01": {
            "1. open": "0.22",
            "2. high": "0.22",
            "3. low": "0.215",
            "4. close": "0.215",
            "5. adjusted close": "15.05",
            "6. volume": "4500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-31": {
            "1. open": "0.225",
            "2. high": "0.225",
            "3. low": "0.215",
            "4. close": "0.225",
            "5. adjusted close": "15.75",
            "6. volume": "40000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-28": {
            "1. open": "0.25",
            "2. high": "0.265",
            "3. low": "0.225",
            "4. close": "0.265",
            "5. adjusted close": "18.55",
            "6. volume": "35500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-27": {
            "1. open": "0.23",
            "2. high": "0.275",
            "3. low": "0.23",
            "4. close": "0.25",
            "5. adjusted close": "17.5",
            "6. volume": "148350",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-26": {
            "1. open": "0.21",
            "2. high": "0.21",
            "3. low": "0.21",
            "4. close": "0.21",
            "5. adjusted close": "14.7",
            "6. volume": "5500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-25": {
            "1. open": "0.2",
            "2. high": "0.2",
            "3. low": "0.2",
            "4. close": "0.2",
            "5. adjusted close": "14.0",
            "6. volume": "500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-19": {
            "1. open": "0.23",
            "2. high": "0.23",
            "3. low": "0.23",
            "4. close": "0.23",
            "5. adjusted close": "16.1",
            "6. volume": "5000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-18": {
            "1. open": "0.225",
            "2. high": "0.24",
            "3. low": "0.225",
            "4. close": "0.24",
            "5. adjusted close": "16.8",
            "6. volume": "50000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-14": {
            "1. open": "0.235",
            "2. high": "0.235",
            "3. low": "0.23",
            "4. close": "0.23",
            "5. adjusted close": "16.1",
            "6. volume": "35500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-13": {
            "1. open": "0.24",
            "2. high": "0.245",
            "3. low": "0.23",
            "4. close": "0.23",
            "5. adjusted close": "16.1",
            "6. volume": "44000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-12": {
            "1. open": "0.235",
            "2. high": "0.235",
            "3. low": "0.235",
            "4. close": "0.235",
            "5. adjusted close": "16.45",
            "6. volume": "16000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-11": {
            "1. open": "0.24",
            "2. high": "0.24",
            "3. low": "0.23",
            "4. close": "0.24",
            "5. adjusted close": "16.8",
            "6. volume": "126000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-10": {
            "1. open": "0.22",
            "2. high": "0.24",
            "3. low": "0.22",
            "4. close": "0.24",
            "5. adjusted close": "16.8",
            "6. volume": "135000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-07": {
            "1. open": "0.24",
            "2. high": "0.24",
            "3. low": "0.24",
            "4. close": "0.24",
            "5. adjusted close": "16.8",
            "6. volume": "25000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-06": {
            "1. open": "0.24",
            "2. high": "0.24",
            "3. low": "0.24",
            "4. close": "0.24",
            "5. adjusted close": "16.8",
            "6. volume": "40000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-05": {
            "1. open": "0.24",
            "2. high": "0.24",
            "3. low": "0.215",
            "4. close": "0.24",
            "5. adjusted close": "16.8",
            "6. volume": "105000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-04": {
            "1. open": "0.24",
            "2. high": "0.24",
            "3. low": "0.24",
            "4. close": "0.24",
            "5. adjusted close": "16.8",
            "6. volume": "40000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-31": {
            "1. open": "0.25",
            "2. high": "0.25",
            "3. low": "0.24",
            "4. close": "0.24",
            "5. adjusted close": "16.8",
            "6. volume": "146000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-28": {
            "1. open": "0.24",
            "2. high": "0.24",
            "3. low": "0.24",
            "4. close": "0.24",
            "5. adjusted close": "16.8",
            "6. volume": "15000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-27": {
            "1. open": "0.27",
            "2. high": "0.27",
            "3. low": "0.24",
            "4. close": "0.25",
            "5. adjusted close": "17.5",
            "6. volume": "72000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-24": {
            "1. open": "0.26",
            "2. high": "0.275",
            "3. low": "0.26",
            "4. close": "0.27",
            "5. adjusted close": "18.9",
            "6. volume": "88200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-23": {
            "1. open": "0.255",
            "2. high": "0.255",
            "3. low": "0.25",
            "4. close": "0.25",
            "5. adjusted close": "17.5",
            "6. volume": "17000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-22": {
            "1. open": "0.245",
            "2. high": "0.245",
            "3. low": "0.245",
            "4. close": "0.245",
            "5. adjusted close": "17.15",
            "6. volume": "40500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-21": {
            "1. open": "0.25",
            "2. high": "0.25",
            "3. low": "0.25",
            "4. close": "0.25",
            "5. adjusted close": "17.5",
            "6. volume": "22000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-17": {
            "1. open": "0.235",
            "2. high": "0.235",
            "3. low": "0.235",
            "4. close": "0.235",
            "5. adjusted close": "16.45",
            "6. volume": "22000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-16": {
            "1. open": "0.235",
            "2. high": "0.25",
            "3. low": "0.235",
            "4. close": "0.25",
            "5. adjusted close": "17.5",
            "6. volume": "26000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-15": {
            "1. open": "0.23",
            "2. high": "0.23",
            "3. low": "0.22",
            "4. close": "0.23",
            "5. adjusted close": "16.1",
            "6. volume": "66000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-14": {
            "1. open": "0.23",
            "2. high": "0.23",
            "3. low": "0.23",
            "4. close": "0.23",
            "5. adjusted close": "16.1",
            "6. volume": "5000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-09": {
            "1. open": "0.23",
            "2. high": "0.23",
            "3. low": "0.23",
            "4. close": "0.23",
            "5. adjusted close": "16.1",
            "6. volume": "1000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-03": {
            "1. open": "0.215",
            "2. high": "0.215",
            "3. low": "0.215",
            "4. close": "0.215",
            "5. adjusted close": "15.05",
            "6. volume": "15000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-26": {
            "1. open": "0.215",
            "2. high": "0.215",
            "3. low": "0.215",
            "4. close": "0.215",
            "5. adjusted close": "15.05",
            "6. volume": "30000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-25": {
            "1. open": "0.225",
            "2. high": "0.225",
            "3. low": "0.215",
            "4. close": "0.215",
            "5. adjusted close": "15.05",
            "6. volume": "88500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-23": {
            "1. open": "0.225",
            "2. high": "0.225",
            "3. low": "0.225",
            "4. close": "0.225",
            "5. adjusted close": "15.75",
            "6. volume": "15700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-22": {
            "1. open": "0.25",
            "2. high": "0.25",
            "3. low": "0.25",
            "4. close": "0.25",
            "5. adjusted close": "17.5",
            "6. volume": "28500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-19": {
            "1. open": "0.25",
            "2. high": "0.25",
            "3. low": "0.25",
            "4. close": "0.25",
            "5. adjusted close": "17.5",
            "6. volume": "25000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-15": {
            "1. open": "0.24",
            "2. high": "0.24",
            "3. low": "0.225",
            "4. close": "0.23",
            "5. adjusted close": "16.1",
            "6. volume": "13500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-12": {
            "1. open": "0.24",
            "2. high": "0.24",
            "3. low": "0.24",
            "4. close": "0.24",
            "5. adjusted close": "16.8",
            "6. volume": "15500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-11": {
            "1. open": "0.25",
            "2. high": "0.25",
            "3. low": "0.23",
            "4. close": "0.23",
            "5. adjusted close": "16.1",
            "6. volume": "5500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-10": {
            "1. open": "0.25",
            "2. high": "0.275",
            "3. low": "0.23",
            "4. close": "0.25",
            "5. adjusted close": "17.5",
            "6. volume": "66980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-09": {
            "1. open": "0.23",
            "2. high": "0.25",
            "3. low": "0.23",
            "4. close": "0.25",
            "5. adjusted close": "17.5",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-05": {
            "1. open": "0.22",
            "2. high": "0.24",
            "3. low": "0.22",
            "4. close": "0.24",
            "5. adjusted close": "16.8",
            "6. volume": "12500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-04": {
            "1. open": "0.25",
            "2. high": "0.25",
            "3. low": "0.225",
            "4. close": "0.25",
            "5. adjusted close": "17.5",
            "6. volume": "16500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-03": {
            "1. open": "0.25",
            "2. high": "0.25",
            "3. low": "0.25",
            "4. close": "0.25",
            "5. adjusted close": "17.5",
            "6. volume": "5000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-02": {
            "1. open": "0.24",
            "2. high": "0.24",
            "3. low": "0.205",
            "4. close": "0.205",
            "5. adjusted close": "14.35",
            "6. volume": "24300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-01": {
            "1. open": "0.25",
            "2. high": "0.25",
            "3. low": "0.25",
            "4. close": "0.25",
            "5. adjusted close": "17.5",
            "6. volume": "10000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-29": {
            "1. open": "0.265",
            "2. high": "0.265",
            "3. low": "0.235",
            "4. close": "0.25",
            "5. adjusted close": "17.5",
            "6. volume": "165000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-28": {
            "1. open": "0.235",
            "2. high": "0.3",
            "3. low": "0.235",
            "4. close": "0.25",
            "5. adjusted close": "17.5",
            "6. volume": "642750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-27": {
            "1. open": "0.21",
            "2. high": "0.22",
            "3. low": "0.21",
            "4. close": "0.215",
            "5. adjusted close": "15.05",
            "6. volume": "139810",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-26": {
            "1. open": "0.21",
            "2. high": "0.21",
            "3. low": "0.21",
            "4. close": "0.21",
            "5. adjusted close": "14.7",
            "6. volume": "45000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-25": {
            "1. open": "0.21",
            "2. high": "0.23",
            "3. low": "0.21",
            "4. close": "0.23",
            "5. adjusted close": "16.1",
            "6. volume": "25456",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-22": {
            "1. open": "0.2",
            "2. high": "0.2",
            "3. low": "0.2",
            "4. close": "0.2",
            "5. adjusted close": "14.0",
            "6. volume": "60000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-21": {
            "1. open": "0.2",
            "2. high": "0.2",
            "3. low": "0.195",
            "4. close": "0.2",
            "5. adjusted close": "14.0",
            "6. volume": "101811",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-20": {
            "1. open": "0.195",
            "2. high": "0.2",
            "3. low": "0.195",
            "4. close": "0.2",
            "5. adjusted close": "14.0",
            "6. volume": "75000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-15": {
            "1. open": "0.2",
            "2. high": "0.2",
            "3. low": "0.2",
            "4. close": "0.2",
            "5. adjusted close": "14.0",
            "6. volume": "2500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-14": {
            "1. open": "0.2",
            "2. high": "0.2",
            "3. low": "0.2",
            "4. close": "0.2",
            "5. adjusted close": "14.0",
            "6. volume": "30000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-13": {
            "1. open": "0.18",
            "2. high": "0.2",
            "3. low": "0.18",
            "4. close": "0.2",
            "5. adjusted close": "14.0",
            "6. volume": "24500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-12": {
            "1. open": "0.18",
            "2. high": "0.18",
            "3. low": "0.18",
            "4. close": "0.18",
            "5. adjusted close": "12.6",
            "6. volume": "5000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-11": {
            "1. open": "0.23",
            "2. high": "0.23",
            "3. low": "0.18",
            "4. close": "0.18",
            "5. adjusted close": "12.6",
            "6. volume": "15000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-07": {
            "1. open": "0.22",
            "2. high": "0.23",
            "3. low": "0.22",
            "4. close": "0.23",
            "5. adjusted close": "16.1",
            "6. volume": "22000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-05": {
            "1. open": "0.19",
            "2. high": "0.21",
            "3. low": "0.19",
            "4. close": "0.21",
            "5. adjusted close": "14.7",
            "6. volume": "28195",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-04": {
            "1. open": "0.21",
            "2. high": "0.21",
            "3. low": "0.21",
            "4. close": "0.21",
            "5. adjusted close": "14.7",
            "6. volume": "55000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-28": {
            "1. open": "0.22",
            "2. high": "0.22",
            "3. low": "0.22",
            "4. close": "0.22",
            "5. adjusted close": "15.4",
            "6. volume": "8000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-27": {
            "1. open": "0.22",
            "2. high": "0.22",
            "3. low": "0.22",
            "4. close": "0.22",
            "5. adjusted close": "15.4",
            "6. volume": "5000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-24": {
            "1. open": "0.2",
            "2. high": "0.2",
            "3. low": "0.2",
            "4. close": "0.2",
            "5. adjusted close": "14.0",
            "6. volume": "30000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-23": {
            "1. open": "0.2",
            "2. high": "0.21",
            "3. low": "0.2",
            "4. close": "0.21",
            "5. adjusted close": "14.7",
            "6. volume": "111000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-22": {
            "1. open": "0.2",
            "2. high": "0.2",
            "3. low": "0.2",
            "4. close": "0.2",
            "5. adjusted close": "14.0",
            "6. volume": "2000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-21": {
            "1. open": "0.19",
            "2. high": "0.205",
            "3. low": "0.19",
            "4. close": "0.205",
            "5. adjusted close": "14.35",
            "6. volume": "124050",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-20": {
            "1. open": "0.19",
            "2. high": "0.19",
            "3. low": "0.18",
            "4. close": "0.18",
            "5. adjusted close": "12.6",
            "6. volume": "81500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-17": {
            "1. open": "0.195",
            "2. high": "0.2",
            "3. low": "0.195",
            "4. close": "0.2",
            "5. adjusted close": "14.0",
            "6. volume": "12000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-15": {
            "1. open": "0.18",
            "2. high": "0.185",
            "3. low": "0.18",
            "4. close": "0.18",
            "5. adjusted close": "12.6",
            "6. volume": "60000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-14": {
            "1. open": "0.205",
            "2. high": "0.205",
            "3. low": "0.18",
            "4. close": "0.205",
            "5. adjusted close": "14.35",
            "6. volume": "10000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-13": {
            "1. open": "0.155",
            "2. high": "0.16",
            "3. low": "0.15",
            "4. close": "0.16",
            "5. adjusted close": "11.2",
            "6. volume": "35000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-06": {
            "1. open": "0.22",
            "2. high": "0.22",
            "3. low": "0.22",
            "4. close": "0.22",
            "5. adjusted close": "15.4",
            "6. volume": "5000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-02": {
            "1. open": "0.18",
            "2. high": "0.18",
            "3. low": "0.18",
            "4. close": "0.18",
            "5. adjusted close": "12.6",
            "6. volume": "25000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-30": {
            "1. open": "0.15",
            "2. high": "0.155",
            "3. low": "0.15",
            "4. close": "0.15",
            "5. adjusted close": "10.5",
            "6. volume": "93000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-27": {
            "1. open": "0.2",
            "2. high": "0.2",
            "3. low": "0.19",
            "4. close": "0.19",
            "5. adjusted close": "13.3",
            "6. volume": "126500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-26": {
            "1. open": "0.22",
            "2. high": "0.22",
            "3. low": "0.2",
            "4. close": "0.2",
            "5. adjusted close": "14.0",
            "6. volume": "15450",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-25": {
            "1. open": "0.22",
            "2. high": "0.23",
            "3. low": "0.22",
            "4. close": "0.23",
            "5. adjusted close": "16.1",
            "6. volume": "40000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-24": {
            "1. open": "0.24",
            "2. high": "0.25",
            "3. low": "0.24",
            "4. close": "0.25",
            "5. adjusted close": "17.5",
            "6. volume": "68500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-20": {
            "1. open": "0.24",
            "2. high": "0.24",
            "3. low": "0.24",
            "4. close": "0.24",
            "5. adjusted close": "16.8",
            "6. volume": "22000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-19": {
            "1. open": "0.22",
            "2. high": "0.22",
            "3. low": "0.22",
            "4. close": "0.22",
            "5. adjusted close": "15.4",
            "6. volume": "8000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-18": {
            "1. open": "0.225",
            "2. high": "0.24",
            "3. low": "0.225",
            "4. close": "0.24",
            "5. adjusted close": "16.8",
            "6. volume": "40000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-17": {
            "1. open": "0.21",
            "2. high": "0.21",
            "3. low": "0.2",
            "4. close": "0.21",
            "5. adjusted close": "14.7",
            "6. volume": "19500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-16": {
            "1. open": "0.22",
            "2. high": "0.22",
            "3. low": "0.22",
            "4. close": "0.22",
            "5. adjusted close": "15.4",
            "6. volume": "15000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-13": {
            "1. open": "0.225",
            "2. high": "0.225",
            "3. low": "0.22",
            "4. close": "0.22",
            "5. adjusted close": "15.4",
            "6. volume": "37400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-12": {
            "1. open": "0.225",
            "2. high": "0.225",
            "3. low": "0.225",
            "4. close": "0.225",
            "5. adjusted close": "15.75",
            "6. volume": "35500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-11": {
            "1. open": "0.225",
            "2. high": "0.225",
            "3. low": "0.22",
            "4. close": "0.22",
            "5. adjusted close": "15.4",
            "6. volume": "10000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-05": {
            "1. open": "0.23",
            "2. high": "0.245",
            "3. low": "0.23",
            "4. close": "0.23",
            "5. adjusted close": "16.1",
            "6. volume": "25345",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-04": {
            "1. open": "0.23",
            "2. high": "0.23",
            "3. low": "0.23",
            "4. close": "0.23",
            "5. adjusted close": "16.1",
            "6. volume": "40000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-03": {
            "1. open": "0.25",
            "2. high": "0.25",
            "3. low": "0.25",
            "4. close": "0.25",
            "5. adjusted close": "17.5",
            "6. volume": "23000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-02": {
            "1. open": "0.23",
            "2. high": "0.23",
            "3. low": "0.23",
            "4. close": "0.23",
            "5. adjusted close": "16.1",
            "6. volume": "10000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-27": {
            "1. open": "0.235",
            "2. high": "0.235",
            "3. low": "0.235",
            "4. close": "0.235",
            "5. adjusted close": "16.45",
            "6. volume": "100000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-26": {
            "1. open": "0.245",
            "2. high": "0.245",
            "3. low": "0.23",
            "4. close": "0.23",
            "5. adjusted close": "16.1",
            "6. volume": "38000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-25": {
            "1. open": "0.245",
            "2. high": "0.245",
            "3. low": "0.24",
            "4. close": "0.24",
            "5. adjusted close": "16.8",
            "6. volume": "45000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-24": {
            "1. open": "0.24",
            "2. high": "0.24",
            "3. low": "0.235",
            "4. close": "0.24",
            "5. adjusted close": "16.8",
            "6. volume": "71483",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-23": {
            "1. open": "0.245",
            "2. high": "0.245",
            "3. low": "0.245",
            "4. close": "0.245",
            "5. adjusted close": "17.15",
            "6. volume": "23000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-20": {
            "1. open": "0.24",
            "2. high": "0.24",
            "3. low": "0.24",
            "4. close": "0.24",
            "5. adjusted close": "16.8",
            "6. volume": "5000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-19": {
            "1. open": "0.245",
            "2. high": "0.25",
            "3. low": "0.245",
            "4. close": "0.25",
            "5. adjusted close": "17.5",
            "6. volume": "45500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-18": {
            "1. open": "0.255",
            "2. high": "0.255",
            "3. low": "0.24",
            "4. close": "0.24",
            "5. adjusted close": "16.8",
            "6. volume": "62500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-17": {
            "1. open": "0.26",
            "2. high": "0.26",
            "3. low": "0.26",
            "4. close": "0.26",
            "5. adjusted close": "18.2",
            "6. volume": "8500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-13": {
            "1. open": "0.27",
            "2. high": "0.275",
            "3. low": "0.255",
            "4. close": "0.255",
            "5. adjusted close": "17.85",
            "6. volume": "49000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-12": {
            "1. open": "0.265",
            "2. high": "0.285",
            "3. low": "0.265",
            "4. close": "0.285",
            "5. adjusted close": "19.95",
            "6. volume": "9545",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-11": {
            "1. open": "0.28",
            "2. high": "0.3",
            "3. low": "0.28",
            "4. close": "0.28",
            "5. adjusted close": "19.6",
            "6. volume": "30000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-10": {
            "1. open": "0.285",
            "2. high": "0.305",
            "3. low": "0.28",
            "4. close": "0.3",
            "5. adjusted close": "21.0",
            "6. volume": "250561",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-09": {
            "1. open": "0.25",
            "2. high": "0.285",
            "3. low": "0.245",
            "4. close": "0.27",
            "5. adjusted close": "18.9",
            "6. volume": "257701",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-06": {
            "1. open": "0.25",
            "2. high": "0.26",
            "3. low": "0.245",
            "4. close": "0.26",
            "5. adjusted close": "18.2",
            "6. volume": "136500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-05": {
            "1. open": "0.28",
            "2. high": "0.31",
            "3. low": "0.26",
            "4. close": "0.26",
            "5. adjusted close": "18.2",
            "6. volume": "55000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-04": {
            "1. open": "0.25",
            "2. high": "0.275",
            "3. low": "0.25",
            "4. close": "0.25",
            "5. adjusted close": "17.5",
            "6. volume": "50000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-03": {
            "1. open": "0.25",
            "2. high": "0.25",
            "3. low": "0.24",
            "4. close": "0.24",
            "5. adjusted close": "16.8",
            "6. volume": "24500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-02": {
            "1. open": "0.24",
            "2. high": "0.25",
            "3. low": "0.235",
            "4. close": "0.25",
            "5. adjusted close": "17.5",
            "6. volume": "62000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-30": {
            "1. open": "0.245",
            "2. high": "0.27",
            "3. low": "0.24",
            "4. close": "0.24",
            "5. adjusted close": "16.8",
            "6. volume": "54000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-29": {
            "1. open": "0.245",
            "2. high": "0.285",
            "3. low": "0.245",
            "4. close": "0.285",
            "5. adjusted close": "19.95",
            "6. volume": "13320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-27": {
            "1. open": "0.25",
            "2. high": "0.25",
            "3. low": "0.245",
            "4. close": "0.245",
            "5. adjusted close": "17.15",
            "6. volume": "66500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-26": {
            "1. open": "0.22",
            "2. high": "0.24",
            "3. low": "0.22",
            "4. close": "0.24",
            "5. adjusted close": "16.8",
            "6. volume": "47500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-23": {
            "1. open": "0.23",
            "2. high": "0.23",
            "3. low": "0.21",
            "4. close": "0.21",
            "5. adjusted close": "14.7",
            "6. volume": "159900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-22": {
            "1. open": "0.22",
            "2. high": "0.23",
            "3. low": "0.21",
            "4. close": "0.23",
            "5. adjusted close": "16.1",
            "6. volume": "68300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-20": {
            "1. open": "0.25",
            "2. high": "0.25",
            "3. low": "0.25",
            "4. close": "0.25",
            "5. adjusted close": "17.5",
            "6. volume": "22000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-19": {
            "1. open": "0.25",
            "2. high": "0.25",
            "3. low": "0.25",
            "4. close": "0.25",
            "5. adjusted close": "17.5",
            "6. volume": "20000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-16": {
            "1. open": "0.23",
            "2. high": "0.27",
            "3. low": "0.23",
            "4. close": "0.25",
            "5. adjusted close": "17.5",
            "6. volume": "40000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-15": {
            "1. open": "0.25",
            "2. high": "0.25",
            "3. low": "0.23",
            "4. close": "0.25",
            "5. adjusted close": "17.5",
            "6. volume": "60000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-14": {
            "1. open": "0.26",
            "2. high": "0.26",
            "3. low": "0.25",
            "4. close": "0.25",
            "5. adjusted close": "17.5",
            "6. volume": "60500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-13": {
            "1. open": "0.3",
            "2. high": "0.3",
            "3. low": "0.265",
            "4. close": "0.265",
            "5. adjusted close": "18.55",
            "6. volume": "10500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-09": {
            "1. open": "0.295",
            "2. high": "0.3",
            "3. low": "0.295",
            "4. close": "0.3",
            "5. adjusted close": "21.0",
            "6. volume": "24500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-08": {
            "1. open": "0.29",
            "2. high": "0.3",
            "3. low": "0.29",
            "4. close": "0.3",
            "5. adjusted close": "21.0",
            "6. volume": "8000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-07": {
            "1. open": "0.26",
            "2. high": "0.3",
            "3. low": "0.23",
            "4. close": "0.3",
            "5. adjusted close": "21.0",
            "6. volume": "40900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-06": {
            "1. open": "0.3",
            "2. high": "0.3",
            "3. low": "0.3",
            "4. close": "0.3",
            "5. adjusted close": "21.0",
            "6. volume": "2500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-05": {
            "1. open": "0.3",
            "2. high": "0.3",
            "3. low": "0.26",
            "4. close": "0.26",
            "5. adjusted close": "18.2",
            "6. volume": "28100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-02": {
            "1. open": "0.4",
            "2. high": "0.4",
            "3. low": "0.4",
            "4. close": "0.4",
            "5. adjusted close": "28.0",
            "6. volume": "10000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-31": {
            "1. open": "0.4",
            "2. high": "0.495",
            "3. low": "0.4",
            "4. close": "0.4",
            "5. adjusted close": "28.0",
            "6. volume": "34500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-30": {
            "1. open": "0.205",
            "2. high": "0.495",
            "3. low": "0.18",
            "4. close": "0.42",
            "5. adjusted close": "29.4",
            "6. volume": "117600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-20": {
            "1. open": "0.035",
            "2. high": "0.075",
            "3. low": "0.035",
            "4. close": "0.075",
            "5. adjusted close": "5.25",
            "6. volume": "6500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-14": {
            "1. open": "0.075",
            "2. high": "0.075",
            "3. low": "0.075",
            "4. close": "0.075",
            "5. adjusted close": "5.25",
            "6. volume": "5000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-13": {
            "1. open": "0.035",
            "2. high": "0.035",
            "3. low": "0.035",
            "4. close": "0.035",
            "5. adjusted close": "2.45",
            "6. volume": "5000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-04": {
            "1. open": "0.03",
            "2. high": "0.03",
            "3. low": "0.03",
            "4. close": "0.03",
            "5. adjusted close": "2.1",
            "6. volume": "6000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-27": {
            "1. open": "0.03",
            "2. high": "0.03",
            "3. low": "0.03",
            "4. close": "0.03",
            "5. adjusted close": "2.1",
            "6. volume": "30000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-25": {
            "1. open": "0.03",
            "2. high": "0.03",
            "3. low": "0.03",
            "4. close": "0.03",
            "5. adjusted close": "2.1",
            "6. volume": "10000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-16": {
            "1. open": "0.04",
            "2. high": "0.04",
            "3. low": "0.04",
            "4. close": "0.04",
            "5. adjusted close": "2.8",
            "6. volume": "50500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-06": {
            "1. open": "0.08",
            "2. high": "0.08",
            "3. low": "0.08",
            "4. close": "0.08",
            "5. adjusted close": "5.6",
            "6. volume": "25000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-25": {
            "1. open": "0.015",
            "2. high": "0.015",
            "3. low": "0.015",
            "4. close": "0.015",
            "5. adjusted close": "1.05",
            "6. volume": "37000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-18": {
            "1. open": "0.05",
            "2. high": "0.05",
            "3. low": "0.05",
            "4. close": "0.05",
            "5. adjusted close": "3.5",
            "6. volume": "2500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-11": {
            "1. open": "0.185",
            "2. high": "0.185",
            "3. low": "0.185",
            "4. close": "0.185",
            "5. adjusted close": "12.95",
            "6. volume": "15000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-07": {
            "1. open": "0.16",
            "2. high": "0.16",
            "3. low": "0.16",
            "4. close": "0.16",
            "5. adjusted close": "11.2",
            "6. volume": "35000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-06": {
            "1. open": "0.125",
            "2. high": "0.125",
            "3. low": "0.125",
            "4. close": "0.125",
            "5. adjusted close": "8.75",
            "6. volume": "50000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-26": {
            "1. open": "0.185",
            "2. high": "0.185",
            "3. low": "0.185",
            "4. close": "0.185",
            "5. adjusted close": "12.95",
            "6. volume": "30000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-22": {
            "1. open": "0.185",
            "2. high": "0.185",
            "3. low": "0.185",
            "4. close": "0.185",
            "5. adjusted close": "12.95",
            "6. volume": "15000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-21": {
            "1. open": "0.13",
            "2. high": "0.13",
            "3. low": "0.13",
            "4. close": "0.13",
            "5. adjusted close": "9.1",
            "6. volume": "15000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-07": {
            "1. open": "0.19",
            "2. high": "0.19",
            "3. low": "0.19",
            "4. close": "0.19",
            "5. adjusted close": "13.3",
            "6. volume": "36500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-16": {
            "1. open": "0.18",
            "2. high": "0.18",
            "3. low": "0.18",
            "4. close": "0.18",
            "5. adjusted close": "12.6",
            "6. volume": "500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-15": {
            "1. open": "0.2",
            "2. high": "0.2",
            "3. low": "0.2",
            "4. close": "0.2",
            "5. adjusted close": "14.0",
            "6. volume": "929",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-06": {
            "1. open": "0.16",
            "2. high": "0.16",
            "3. low": "0.16",
            "4. close": "0.16",
            "5. adjusted close": "11.2",
            "6. volume": "5000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-05": {
            "1. open": "0.15",
            "2. high": "0.15",
            "3. low": "0.15",
            "4. close": "0.15",
            "5. adjusted close": "10.5",
            "6. volume": "10000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        }
    }
}