{
    "Meta Data": {
        "1. Information": "Daily Time Series with Splits and Dividend Events",
        "2. Symbol": "MBG.DEX",
        "3. Last Refreshed": "2026-05-12",
        "4. Output Size": "Full size",
        "5. Time Zone": "US/Eastern"
    },
    "Time Series (Daily)": {
        "2026-05-12": {
            "1. open": "50.04",
            "2. high": "50.58",
            "3. low": "49.745",
            "4. close": "50.22",
            "5. adjusted close": "50.22",
            "6. volume": "2258300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-11": {
            "1. open": "49.7",
            "2. high": "50.63",
            "3. low": "49.51",
            "4. close": "50.26",
            "5. adjusted close": "50.26",
            "6. volume": "2552728",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-08": {
            "1. open": "50.12",
            "2. high": "50.35",
            "3. low": "49.905",
            "4. close": "50.13",
            "5. adjusted close": "50.13",
            "6. volume": "2693150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-07": {
            "1. open": "50.53",
            "2. high": "51.24",
            "3. low": "50.32",
            "4. close": "50.32",
            "5. adjusted close": "50.32",
            "6. volume": "3013283",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-06": {
            "1. open": "48.845",
            "2. high": "51.15",
            "3. low": "48.8",
            "4. close": "50.18",
            "5. adjusted close": "50.18",
            "6. volume": "5892006",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-05": {
            "1. open": "47.805",
            "2. high": "48.345",
            "3. low": "47.65",
            "4. close": "48.19",
            "5. adjusted close": "48.19",
            "6. volume": "4672284",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-04": {
            "1. open": "49.09",
            "2. high": "49.16",
            "3. low": "47.78",
            "4. close": "47.925",
            "5. adjusted close": "47.925",
            "6. volume": "3961179",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-30": {
            "1. open": "48.08",
            "2. high": "49.635",
            "3. low": "47.395",
            "4. close": "49.585",
            "5. adjusted close": "49.585",
            "6. volume": "4134339",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-29": {
            "1. open": "50.01",
            "2. high": "50.52",
            "3. low": "48.17",
            "4. close": "48.755",
            "5. adjusted close": "48.755",
            "6. volume": "4685701",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-28": {
            "1. open": "49.5",
            "2. high": "49.69",
            "3. low": "49.005",
            "4. close": "49.03",
            "5. adjusted close": "49.03",
            "6. volume": "3723269",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-27": {
            "1. open": "49.6",
            "2. high": "50.05",
            "3. low": "49.36",
            "4. close": "49.525",
            "5. adjusted close": "49.525",
            "6. volume": "3231873",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-24": {
            "1. open": "49.9",
            "2. high": "50.46",
            "3. low": "49.56",
            "4. close": "49.775",
            "5. adjusted close": "49.775",
            "6. volume": "3151281",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-23": {
            "1. open": "50.37",
            "2. high": "50.84",
            "3. low": "49.985",
            "4. close": "50.58",
            "5. adjusted close": "50.58",
            "6. volume": "2319090",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-22": {
            "1. open": "51.09",
            "2. high": "51.5",
            "3. low": "50.37",
            "4. close": "50.5",
            "5. adjusted close": "50.5",
            "6. volume": "3209926",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-21": {
            "1. open": "52.06",
            "2. high": "52.4",
            "3. low": "51.15",
            "4. close": "51.15",
            "5. adjusted close": "51.15",
            "6. volume": "3109369",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-20": {
            "1. open": "51.59",
            "2. high": "52.01",
            "3. low": "51.26",
            "4. close": "52.01",
            "5. adjusted close": "52.01",
            "6. volume": "3101744",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-17": {
            "1. open": "50.5",
            "2. high": "52.66",
            "3. low": "50.41",
            "4. close": "52.66",
            "5. adjusted close": "52.66",
            "6. volume": "5530597",
            "7. dividend amount": "3.5000",
            "8. split coefficient": "1.0"
        },
        "2026-04-16": {
            "1. open": "54.85",
            "2. high": "54.85",
            "3. low": "53.35",
            "4. close": "53.35",
            "5. adjusted close": "49.85",
            "6. volume": "3437285",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-15": {
            "1. open": "55.3",
            "2. high": "55.49",
            "3. low": "54.14",
            "4. close": "54.46",
            "5. adjusted close": "50.8872",
            "6. volume": "3223419",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-14": {
            "1. open": "54.84",
            "2. high": "55.88",
            "3. low": "54.73",
            "4. close": "54.83",
            "5. adjusted close": "51.2329",
            "6. volume": "3218859",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-13": {
            "1. open": "53.51",
            "2. high": "54.37",
            "3. low": "53.02",
            "4. close": "54.2",
            "5. adjusted close": "50.6442",
            "6. volume": "2356459",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-10": {
            "1. open": "53.48",
            "2. high": "54.26",
            "3. low": "53.08",
            "4. close": "53.88",
            "5. adjusted close": "50.3452",
            "6. volume": "2286525",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-09": {
            "1. open": "54.02",
            "2. high": "54.19",
            "3. low": "52.61",
            "4. close": "53.25",
            "5. adjusted close": "49.7566",
            "6. volume": "3176454",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-08": {
            "1. open": "54.46",
            "2. high": "54.9",
            "3. low": "54.02",
            "4. close": "54.39",
            "5. adjusted close": "50.8218",
            "6. volume": "2944377",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-07": {
            "1. open": "52.85",
            "2. high": "53.67",
            "3. low": "51.87",
            "4. close": "51.98",
            "5. adjusted close": "48.5699",
            "6. volume": "4187400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-02": {
            "1. open": "52.1",
            "2. high": "53.25",
            "3. low": "52.1",
            "4. close": "52.71",
            "5. adjusted close": "49.252",
            "6. volume": "1573149",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-01": {
            "1. open": "53.76",
            "2. high": "53.9",
            "3. low": "52.27",
            "4. close": "52.88",
            "5. adjusted close": "49.4108",
            "6. volume": "2104605",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-31": {
            "1. open": "51.89",
            "2. high": "52.67",
            "3. low": "51.56",
            "4. close": "52.39",
            "5. adjusted close": "48.953",
            "6. volume": "2643076",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-30": {
            "1. open": "51.33",
            "2. high": "51.87",
            "3. low": "51.17",
            "4. close": "51.64",
            "5. adjusted close": "48.2522",
            "6. volume": "1926500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-27": {
            "1. open": "51.95",
            "2. high": "52.1",
            "3. low": "51.24",
            "4. close": "51.63",
            "5. adjusted close": "48.2428",
            "6. volume": "1571661",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-26": {
            "1. open": "51.94",
            "2. high": "52.23",
            "3. low": "51.61",
            "4. close": "51.98",
            "5. adjusted close": "48.5699",
            "6. volume": "1589257",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-25": {
            "1. open": "52.21",
            "2. high": "52.59",
            "3. low": "51.91",
            "4. close": "52.28",
            "5. adjusted close": "48.8502",
            "6. volume": "1889428",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-24": {
            "1. open": "52.3",
            "2. high": "52.41",
            "3. low": "51.26",
            "4. close": "51.66",
            "5. adjusted close": "48.2709",
            "6. volume": "1908681",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-23": {
            "1. open": "50.0",
            "2. high": "52.65",
            "3. low": "49.795",
            "4. close": "51.93",
            "5. adjusted close": "48.5232",
            "6. volume": "3871645",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-20": {
            "1. open": "52.12",
            "2. high": "52.34",
            "3. low": "50.86",
            "4. close": "50.86",
            "5. adjusted close": "47.5234",
            "6. volume": "8233987",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-19": {
            "1. open": "52.74",
            "2. high": "52.92",
            "3. low": "51.6",
            "4. close": "51.64",
            "5. adjusted close": "48.2522",
            "6. volume": "3411809",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-18": {
            "1. open": "53.75",
            "2. high": "54.24",
            "3. low": "53.43",
            "4. close": "53.47",
            "5. adjusted close": "49.9621",
            "6. volume": "2413348",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-17": {
            "1. open": "53.8",
            "2. high": "54.37",
            "3. low": "53.45",
            "4. close": "53.71",
            "5. adjusted close": "50.1864",
            "6. volume": "2280939",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-16": {
            "1. open": "54.75",
            "2. high": "54.81",
            "3. low": "53.75",
            "4. close": "53.75",
            "5. adjusted close": "50.2238",
            "6. volume": "2068095",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-13": {
            "1. open": "54.4",
            "2. high": "55.32",
            "3. low": "53.85",
            "4. close": "54.85",
            "5. adjusted close": "51.2516",
            "6. volume": "1899100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-12": {
            "1. open": "54.68",
            "2. high": "55.32",
            "3. low": "54.21",
            "4. close": "55.25",
            "5. adjusted close": "51.6254",
            "6. volume": "2209343",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-11": {
            "1. open": "54.84",
            "2. high": "55.56",
            "3. low": "54.63",
            "4. close": "54.89",
            "5. adjusted close": "51.289",
            "6. volume": "1757306",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-10": {
            "1. open": "55.38",
            "2. high": "55.84",
            "3. low": "54.9",
            "4. close": "55.05",
            "5. adjusted close": "51.4385",
            "6. volume": "2853448",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-09": {
            "1. open": "54.5",
            "2. high": "54.86",
            "3. low": "53.54",
            "4. close": "54.25",
            "5. adjusted close": "50.691",
            "6. volume": "2395578",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-06": {
            "1. open": "55.77",
            "2. high": "55.93",
            "3. low": "54.23",
            "4. close": "54.78",
            "5. adjusted close": "51.1862",
            "6. volume": "2682889",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-05": {
            "1. open": "56.18",
            "2. high": "57.04",
            "3. low": "55.47",
            "4. close": "55.65",
            "5. adjusted close": "51.9991",
            "6. volume": "2170711",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-04": {
            "1. open": "55.87",
            "2. high": "57.04",
            "3. low": "55.49",
            "4. close": "56.52",
            "5. adjusted close": "52.812",
            "6. volume": "2163310",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-03": {
            "1. open": "57.01",
            "2. high": "57.01",
            "3. low": "54.82",
            "4. close": "55.74",
            "5. adjusted close": "52.0832",
            "6. volume": "3303930",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-02": {
            "1. open": "57.0",
            "2. high": "57.9",
            "3. low": "56.39",
            "4. close": "56.63",
            "5. adjusted close": "52.9148",
            "6. volume": "3150830",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-27": {
            "1. open": "59.35",
            "2. high": "59.45",
            "3. low": "58.31",
            "4. close": "59.0",
            "5. adjusted close": "55.1293",
            "6. volume": "4004431",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-26": {
            "1. open": "59.19",
            "2. high": "59.51",
            "3. low": "58.81",
            "4. close": "59.0",
            "5. adjusted close": "55.1293",
            "6. volume": "1471648",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-25": {
            "1. open": "58.79",
            "2. high": "59.0",
            "3. low": "58.21",
            "4. close": "58.99",
            "5. adjusted close": "55.12",
            "6. volume": "1548145",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-24": {
            "1. open": "58.45",
            "2. high": "59.36",
            "3. low": "58.35",
            "4. close": "58.93",
            "5. adjusted close": "55.0639",
            "6. volume": "1982969",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-23": {
            "1. open": "59.27",
            "2. high": "59.51",
            "3. low": "58.3",
            "4. close": "58.3",
            "5. adjusted close": "54.4753",
            "6. volume": "1957193",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-20": {
            "1. open": "58.39",
            "2. high": "60.03",
            "3. low": "58.29",
            "4. close": "59.24",
            "5. adjusted close": "55.3536",
            "6. volume": "2979100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-19": {
            "1. open": "59.06",
            "2. high": "59.34",
            "3. low": "57.93",
            "4. close": "58.75",
            "5. adjusted close": "54.8957",
            "6. volume": "2098448",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-18": {
            "1. open": "58.73",
            "2. high": "59.56",
            "3. low": "58.72",
            "4. close": "59.4",
            "5. adjusted close": "55.5031",
            "6. volume": "1782733",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-17": {
            "1. open": "57.73",
            "2. high": "59.11",
            "3. low": "57.73",
            "4. close": "58.86",
            "5. adjusted close": "54.9985",
            "6. volume": "2031882",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-16": {
            "1. open": "57.4",
            "2. high": "58.62",
            "3. low": "57.19",
            "4. close": "57.65",
            "5. adjusted close": "53.8679",
            "6. volume": "1474103",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-13": {
            "1. open": "57.0",
            "2. high": "58.2",
            "3. low": "56.42",
            "4. close": "57.62",
            "5. adjusted close": "53.8399",
            "6. volume": "2501467",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-12": {
            "1. open": "55.15",
            "2. high": "57.82",
            "3. low": "54.65",
            "4. close": "57.11",
            "5. adjusted close": "53.3633",
            "6. volume": "5846461",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-11": {
            "1. open": "58.37",
            "2. high": "58.83",
            "3. low": "57.7",
            "4. close": "57.95",
            "5. adjusted close": "54.1482",
            "6. volume": "2891910",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-10": {
            "1. open": "58.71",
            "2. high": "59.5",
            "3. low": "58.1",
            "4. close": "58.36",
            "5. adjusted close": "54.5313",
            "6. volume": "2716652",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-09": {
            "1. open": "58.71",
            "2. high": "59.49",
            "3. low": "58.23",
            "4. close": "58.31",
            "5. adjusted close": "54.4846",
            "6. volume": "2161322",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-06": {
            "1. open": "58.67",
            "2. high": "59.13",
            "3. low": "57.81",
            "4. close": "58.78",
            "5. adjusted close": "54.9238",
            "6. volume": "2153107",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-05": {
            "1. open": "60.46",
            "2. high": "60.98",
            "3. low": "58.54",
            "4. close": "58.99",
            "5. adjusted close": "55.12",
            "6. volume": "3043957",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-04": {
            "1. open": "58.97",
            "2. high": "61.3",
            "3. low": "58.92",
            "4. close": "60.95",
            "5. adjusted close": "56.9514",
            "6. volume": "3832969",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-03": {
            "1. open": "58.53",
            "2. high": "59.66",
            "3. low": "58.14",
            "4. close": "58.53",
            "5. adjusted close": "54.6902",
            "6. volume": "2549840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-02": {
            "1. open": "57.6",
            "2. high": "58.67",
            "3. low": "57.45",
            "4. close": "58.42",
            "5. adjusted close": "54.5874",
            "6. volume": "2219848",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-30": {
            "1. open": "57.63",
            "2. high": "57.87",
            "3. low": "57.04",
            "4. close": "57.79",
            "5. adjusted close": "53.9987",
            "6. volume": "2510137",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-29": {
            "1. open": "58.73",
            "2. high": "58.89",
            "3. low": "57.29",
            "4. close": "57.3",
            "5. adjusted close": "53.5409",
            "6. volume": "1954361",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-28": {
            "1. open": "56.4",
            "2. high": "57.63",
            "3. low": "55.95",
            "4. close": "57.41",
            "5. adjusted close": "53.6436",
            "6. volume": "1758397",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-27": {
            "1. open": "57.88",
            "2. high": "57.94",
            "3. low": "56.76",
            "4. close": "56.93",
            "5. adjusted close": "53.1951",
            "6. volume": "2585217",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-26": {
            "1. open": "58.1",
            "2. high": "58.76",
            "3. low": "57.92",
            "4. close": "57.92",
            "5. adjusted close": "54.1202",
            "6. volume": "1364175",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-23": {
            "1. open": "58.35",
            "2. high": "58.87",
            "3. low": "58.06",
            "4. close": "58.3",
            "5. adjusted close": "54.4753",
            "6. volume": "1771548",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-22": {
            "1. open": "59.5",
            "2. high": "60.11",
            "3. low": "57.99",
            "4. close": "58.81",
            "5. adjusted close": "54.9518",
            "6. volume": "3301919",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-21": {
            "1. open": "57.38",
            "2. high": "58.05",
            "3. low": "56.78",
            "4. close": "57.76",
            "5. adjusted close": "53.9707",
            "6. volume": "2167347",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-20": {
            "1. open": "57.4",
            "2. high": "57.94",
            "3. low": "56.73",
            "4. close": "56.85",
            "5. adjusted close": "53.1204",
            "6. volume": "2335172",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-19": {
            "1. open": "56.37",
            "2. high": "57.76",
            "3. low": "54.89",
            "4. close": "57.54",
            "5. adjusted close": "53.7651",
            "6. volume": "2826237",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-16": {
            "1. open": "59.19",
            "2. high": "59.2",
            "3. low": "58.19",
            "4. close": "58.82",
            "5. adjusted close": "54.9611",
            "6. volume": "2283863",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-15": {
            "1. open": "60.3",
            "2. high": "60.57",
            "3. low": "58.91",
            "4. close": "59.34",
            "5. adjusted close": "55.447",
            "6. volume": "2246418",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-14": {
            "1. open": "59.46",
            "2. high": "61.12",
            "3. low": "59.11",
            "4. close": "60.7",
            "5. adjusted close": "56.7178",
            "6. volume": "3140258",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-13": {
            "1. open": "59.72",
            "2. high": "60.21",
            "3. low": "58.86",
            "4. close": "59.86",
            "5. adjusted close": "55.9329",
            "6. volume": "1820054",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-12": {
            "1. open": "60.18",
            "2. high": "60.58",
            "3. low": "59.15",
            "4. close": "59.78",
            "5. adjusted close": "55.8582",
            "6. volume": "2175029",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-09": {
            "1. open": "60.3",
            "2. high": "61.4",
            "3. low": "59.78",
            "4. close": "60.37",
            "5. adjusted close": "56.4095",
            "6. volume": "2049752",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-08": {
            "1. open": "59.9",
            "2. high": "60.23",
            "3. low": "58.79",
            "4. close": "59.96",
            "5. adjusted close": "56.0264",
            "6. volume": "2207405",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-07": {
            "1. open": "61.33",
            "2. high": "61.4",
            "3. low": "60.19",
            "4. close": "60.36",
            "5. adjusted close": "56.4001",
            "6. volume": "1739932",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-06": {
            "1. open": "61.0",
            "2. high": "61.66",
            "3. low": "60.68",
            "4. close": "61.45",
            "5. adjusted close": "57.4186",
            "6. volume": "2069987",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-05": {
            "1. open": "61.6",
            "2. high": "62.34",
            "3. low": "60.25",
            "4. close": "60.44",
            "5. adjusted close": "56.4749",
            "6. volume": "2371143",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-02": {
            "1. open": "60.05",
            "2. high": "62.03",
            "3. low": "59.95",
            "4. close": "61.93",
            "5. adjusted close": "57.8671",
            "6. volume": "2227130",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-30": {
            "1. open": "59.78",
            "2. high": "60.43",
            "3. low": "59.63",
            "4. close": "60.07",
            "5. adjusted close": "56.1291",
            "6. volume": "1017759",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-29": {
            "1. open": "59.25",
            "2. high": "60.37",
            "3. low": "59.25",
            "4. close": "59.78",
            "5. adjusted close": "55.8582",
            "6. volume": "1641734",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-23": {
            "1. open": "59.29",
            "2. high": "59.53",
            "3. low": "59.11",
            "4. close": "59.3",
            "5. adjusted close": "55.4097",
            "6. volume": "885424",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-22": {
            "1. open": "60.13",
            "2. high": "60.17",
            "3. low": "59.13",
            "4. close": "59.44",
            "5. adjusted close": "55.5405",
            "6. volume": "921286",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-19": {
            "1. open": "59.8",
            "2. high": "60.29",
            "3. low": "59.46",
            "4. close": "59.84",
            "5. adjusted close": "55.9142",
            "6. volume": "4074135",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-18": {
            "1. open": "59.8",
            "2. high": "60.08",
            "3. low": "59.37",
            "4. close": "59.68",
            "5. adjusted close": "55.7647",
            "6. volume": "2420228",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-17": {
            "1. open": "60.55",
            "2. high": "60.6",
            "3. low": "59.64",
            "4. close": "60.08",
            "5. adjusted close": "56.1385",
            "6. volume": "1573027",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-16": {
            "1. open": "61.2",
            "2. high": "61.78",
            "3. low": "60.12",
            "4. close": "60.53",
            "5. adjusted close": "56.559",
            "6. volume": "1989356",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-15": {
            "1. open": "61.94",
            "2. high": "62.33",
            "3. low": "60.8",
            "4. close": "60.95",
            "5. adjusted close": "56.9514",
            "6. volume": "1849904",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-12": {
            "1. open": "61.3",
            "2. high": "61.81",
            "3. low": "61.18",
            "4. close": "61.69",
            "5. adjusted close": "57.6429",
            "6. volume": "1406735",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-11": {
            "1. open": "60.98",
            "2. high": "61.43",
            "3. low": "59.82",
            "4. close": "61.15",
            "5. adjusted close": "57.1383",
            "6. volume": "1698459",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-10": {
            "1. open": "60.72",
            "2. high": "61.5",
            "3. low": "60.51",
            "4. close": "60.74",
            "5. adjusted close": "56.7552",
            "6. volume": "1839934",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-09": {
            "1. open": "61.46",
            "2. high": "61.78",
            "3. low": "60.93",
            "4. close": "61.08",
            "5. adjusted close": "57.0729",
            "6. volume": "1529974",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-08": {
            "1. open": "61.31",
            "2. high": "62.03",
            "3. low": "61.27",
            "4. close": "61.5",
            "5. adjusted close": "57.4653",
            "6. volume": "1683325",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-05": {
            "1. open": "60.21",
            "2. high": "61.68",
            "3. low": "60.17",
            "4. close": "61.6",
            "5. adjusted close": "57.5588",
            "6. volume": "2964649",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-04": {
            "1. open": "58.18",
            "2. high": "60.54",
            "3. low": "58.18",
            "4. close": "60.42",
            "5. adjusted close": "56.4562",
            "6. volume": "3355918",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-03": {
            "1. open": "59.08",
            "2. high": "59.6",
            "3. low": "56.88",
            "4. close": "57.65",
            "5. adjusted close": "53.8679",
            "6. volume": "2745639",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-02": {
            "1. open": "58.86",
            "2. high": "59.93",
            "3. low": "58.67",
            "4. close": "59.23",
            "5. adjusted close": "55.3442",
            "6. volume": "1436814",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-01": {
            "1. open": "58.2",
            "2. high": "59.42",
            "3. low": "58.18",
            "4. close": "59.07",
            "5. adjusted close": "55.1947",
            "6. volume": "2441415",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-28": {
            "1. open": "58.1",
            "2. high": "58.48",
            "3. low": "57.78",
            "4. close": "58.16",
            "5. adjusted close": "54.3444",
            "6. volume": "1444715",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-27": {
            "1. open": "57.39",
            "2. high": "58.43",
            "3. low": "57.3",
            "4. close": "58.13",
            "5. adjusted close": "54.3164",
            "6. volume": "1080720",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-26": {
            "1. open": "58.09",
            "2. high": "58.26",
            "3. low": "57.34",
            "4. close": "57.5",
            "5. adjusted close": "53.7277",
            "6. volume": "1189659",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-25": {
            "1. open": "57.61",
            "2. high": "58.32",
            "3. low": "56.94",
            "4. close": "58.22",
            "5. adjusted close": "54.4005",
            "6. volume": "1645576",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-24": {
            "1. open": "58.09",
            "2. high": "58.16",
            "3. low": "57.27",
            "4. close": "57.49",
            "5. adjusted close": "53.7184",
            "6. volume": "3141781",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-21": {
            "1. open": "56.26",
            "2. high": "57.35",
            "3. low": "56.02",
            "4. close": "57.02",
            "5. adjusted close": "53.2792",
            "6. volume": "2142627",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-20": {
            "1. open": "57.0",
            "2. high": "57.12",
            "3. low": "55.97",
            "4. close": "56.61",
            "5. adjusted close": "52.8961",
            "6. volume": "1817694",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-19": {
            "1. open": "56.36",
            "2. high": "57.38",
            "3. low": "56.25",
            "4. close": "56.96",
            "5. adjusted close": "53.2232",
            "6. volume": "1500603",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-18": {
            "1. open": "57.6",
            "2. high": "57.93",
            "3. low": "56.22",
            "4. close": "56.53",
            "5. adjusted close": "52.8214",
            "6. volume": "2687862",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-17": {
            "1. open": "59.33",
            "2. high": "59.68",
            "3. low": "58.38",
            "4. close": "58.52",
            "5. adjusted close": "54.6808",
            "6. volume": "1742217",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-14": {
            "1. open": "59.42",
            "2. high": "59.56",
            "3. low": "58.72",
            "4. close": "59.56",
            "5. adjusted close": "55.6526",
            "6. volume": "2110910",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-13": {
            "1. open": "59.75",
            "2. high": "60.12",
            "3. low": "59.22",
            "4. close": "59.79",
            "5. adjusted close": "55.8675",
            "6. volume": "1602634",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-12": {
            "1. open": "59.3",
            "2. high": "60.0",
            "3. low": "59.04",
            "4. close": "59.44",
            "5. adjusted close": "55.5405",
            "6. volume": "2543056",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-11": {
            "1. open": "58.63",
            "2. high": "58.91",
            "3. low": "57.85",
            "4. close": "58.77",
            "5. adjusted close": "54.9144",
            "6. volume": "1469834",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-10": {
            "1. open": "58.94",
            "2. high": "59.11",
            "3. low": "58.37",
            "4. close": "58.45",
            "5. adjusted close": "54.6154",
            "6. volume": "1868272",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-07": {
            "1. open": "58.5",
            "2. high": "59.05",
            "3. low": "58.19",
            "4. close": "58.36",
            "5. adjusted close": "54.5313",
            "6. volume": "1927167",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-06": {
            "1. open": "58.38",
            "2. high": "58.8",
            "3. low": "58.01",
            "4. close": "58.19",
            "5. adjusted close": "54.3725",
            "6. volume": "2003544",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-05": {
            "1. open": "55.88",
            "2. high": "58.41",
            "3. low": "55.65",
            "4. close": "58.23",
            "5. adjusted close": "54.4099",
            "6. volume": "3137536",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-04": {
            "1. open": "57.02",
            "2. high": "57.06",
            "3. low": "55.79",
            "4. close": "56.24",
            "5. adjusted close": "52.5504",
            "6. volume": "2269077",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-03": {
            "1. open": "56.4",
            "2. high": "58.36",
            "3. low": "56.4",
            "4. close": "57.31",
            "5. adjusted close": "53.5502",
            "6. volume": "2430952",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-31": {
            "1. open": "56.58",
            "2. high": "56.88",
            "3. low": "55.81",
            "4. close": "56.21",
            "5. adjusted close": "52.5224",
            "6. volume": "1784290",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-30": {
            "1. open": "57.39",
            "2. high": "58.05",
            "3. low": "56.28",
            "4. close": "56.43",
            "5. adjusted close": "52.7279",
            "6. volume": "2579469",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-29": {
            "1. open": "56.3",
            "2. high": "58.95",
            "3. low": "56.22",
            "4. close": "57.04",
            "5. adjusted close": "53.2979",
            "6. volume": "6427763",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-28": {
            "1. open": "53.73",
            "2. high": "54.93",
            "3. low": "53.46",
            "4. close": "54.65",
            "5. adjusted close": "51.0647",
            "6. volume": "2531811",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-27": {
            "1. open": "53.79",
            "2. high": "54.14",
            "3. low": "53.47",
            "4. close": "53.99",
            "5. adjusted close": "50.448",
            "6. volume": "1423938",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-24": {
            "1. open": "53.24",
            "2. high": "53.75",
            "3. low": "52.88",
            "4. close": "53.75",
            "5. adjusted close": "50.2238",
            "6. volume": "1270305",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-23": {
            "1. open": "52.87",
            "2. high": "53.74",
            "3. low": "52.62",
            "4. close": "53.2",
            "5. adjusted close": "49.7098",
            "6. volume": "1484645",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-22": {
            "1. open": "54.1",
            "2. high": "54.1",
            "3. low": "52.07",
            "4. close": "52.96",
            "5. adjusted close": "49.4856",
            "6. volume": "2535227",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-21": {
            "1. open": "53.79",
            "2. high": "54.56",
            "3. low": "53.43",
            "4. close": "54.17",
            "5. adjusted close": "50.6162",
            "6. volume": "1457931",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-20": {
            "1. open": "53.17",
            "2. high": "53.97",
            "3. low": "52.75",
            "4. close": "53.83",
            "5. adjusted close": "50.2985",
            "6. volume": "1778475",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-17": {
            "1. open": "52.22",
            "2. high": "53.59",
            "3. low": "51.78",
            "4. close": "53.37",
            "5. adjusted close": "49.8687",
            "6. volume": "2238171",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-16": {
            "1. open": "52.83",
            "2. high": "52.91",
            "3. low": "52.19",
            "4. close": "52.73",
            "5. adjusted close": "49.2707",
            "6. volume": "1652645",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-15": {
            "1. open": "52.71",
            "2. high": "52.71",
            "3. low": "51.95",
            "4. close": "52.36",
            "5. adjusted close": "48.9249",
            "6. volume": "1607016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-14": {
            "1. open": "53.2",
            "2. high": "53.34",
            "3. low": "52.24",
            "4. close": "52.29",
            "5. adjusted close": "48.8595",
            "6. volume": "1425624",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-13": {
            "1. open": "53.69",
            "2. high": "53.92",
            "3. low": "53.24",
            "4. close": "53.44",
            "5. adjusted close": "49.9341",
            "6. volume": "1222077",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-10": {
            "1. open": "54.5",
            "2. high": "54.98",
            "3. low": "52.78",
            "4. close": "53.2",
            "5. adjusted close": "49.7098",
            "6. volume": "2902505",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-09": {
            "1. open": "53.78",
            "2. high": "54.22",
            "3. low": "53.17",
            "4. close": "53.17",
            "5. adjusted close": "49.6818",
            "6. volume": "1711262",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-08": {
            "1. open": "53.44",
            "2. high": "54.09",
            "3. low": "52.93",
            "4. close": "53.56",
            "5. adjusted close": "50.0462",
            "6. volume": "2823319",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-07": {
            "1. open": "55.3",
            "2. high": "55.89",
            "3. low": "54.02",
            "4. close": "55.17",
            "5. adjusted close": "51.5506",
            "6. volume": "1967963",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-06": {
            "1. open": "55.41",
            "2. high": "55.68",
            "3. low": "55.09",
            "4. close": "55.4",
            "5. adjusted close": "51.7655",
            "6. volume": "1801001",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-03": {
            "1. open": "55.26",
            "2. high": "55.51",
            "3. low": "55.13",
            "4. close": "55.41",
            "5. adjusted close": "51.7749",
            "6. volume": "1584446",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-02": {
            "1. open": "54.55",
            "2. high": "55.58",
            "3. low": "54.5",
            "4. close": "55.01",
            "5. adjusted close": "51.4011",
            "6. volume": "2368968",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-01": {
            "1. open": "53.18",
            "2. high": "54.39",
            "3. low": "53.1",
            "4. close": "54.15",
            "5. adjusted close": "50.5975",
            "6. volume": "1849085",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-30": {
            "1. open": "53.73",
            "2. high": "53.85",
            "3. low": "53.33",
            "4. close": "53.47",
            "5. adjusted close": "49.9621",
            "6. volume": "1681461",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-29": {
            "1. open": "53.35",
            "2. high": "53.99",
            "3. low": "53.05",
            "4. close": "53.89",
            "5. adjusted close": "50.3546",
            "6. volume": "1742881",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-26": {
            "1. open": "52.31",
            "2. high": "53.32",
            "3. low": "52.3",
            "4. close": "53.32",
            "5. adjusted close": "49.822",
            "6. volume": "2561440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-25": {
            "1. open": "52.54",
            "2. high": "53.65",
            "3. low": "52.09",
            "4. close": "52.18",
            "5. adjusted close": "48.7568",
            "6. volume": "1968379",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-24": {
            "1. open": "51.54",
            "2. high": "53.46",
            "3. low": "51.11",
            "4. close": "52.55",
            "5. adjusted close": "49.1025",
            "6. volume": "2701334",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-23": {
            "1. open": "50.45",
            "2. high": "52.12",
            "3. low": "50.39",
            "4. close": "51.97",
            "5. adjusted close": "48.5605",
            "6. volume": "2391707",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-22": {
            "1. open": "50.65",
            "2. high": "50.99",
            "3. low": "49.765",
            "4. close": "50.79",
            "5. adjusted close": "47.4579",
            "6. volume": "2755126",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-19": {
            "1. open": "51.54",
            "2. high": "52.31",
            "3. low": "51.24",
            "4. close": "51.48",
            "5. adjusted close": "48.1027",
            "6. volume": "5666829",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-18": {
            "1. open": "51.1",
            "2. high": "51.89",
            "3. low": "51.07",
            "4. close": "51.56",
            "5. adjusted close": "48.1774",
            "6. volume": "2116327",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-17": {
            "1. open": "51.27",
            "2. high": "51.61",
            "3. low": "50.39",
            "4. close": "51.01",
            "5. adjusted close": "47.6635",
            "6. volume": "2400245",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-16": {
            "1. open": "51.21",
            "2. high": "51.72",
            "3. low": "51.08",
            "4. close": "51.3",
            "5. adjusted close": "47.9345",
            "6. volume": "2433147",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-15": {
            "1. open": "51.91",
            "2. high": "52.28",
            "3. low": "51.28",
            "4. close": "51.33",
            "5. adjusted close": "47.9625",
            "6. volume": "1782622",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-12": {
            "1. open": "52.02",
            "2. high": "52.04",
            "3. low": "50.89",
            "4. close": "51.69",
            "5. adjusted close": "48.2989",
            "6. volume": "1939546",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-11": {
            "1. open": "51.77",
            "2. high": "52.13",
            "3. low": "50.63",
            "4. close": "52.06",
            "5. adjusted close": "48.6446",
            "6. volume": "2340276",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-10": {
            "1. open": "51.6",
            "2. high": "52.06",
            "3. low": "51.35",
            "4. close": "51.89",
            "5. adjusted close": "48.4858",
            "6. volume": "1928223",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-09": {
            "1. open": "52.49",
            "2. high": "53.06",
            "3. low": "51.15",
            "4. close": "51.75",
            "5. adjusted close": "48.355",
            "6. volume": "2008197",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-08": {
            "1. open": "53.0",
            "2. high": "53.49",
            "3. low": "51.96",
            "4. close": "52.5",
            "5. adjusted close": "49.0558",
            "6. volume": "1776629",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-05": {
            "1. open": "53.51",
            "2. high": "53.79",
            "3. low": "52.92",
            "4. close": "52.92",
            "5. adjusted close": "49.4482",
            "6. volume": "1328530",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-04": {
            "1. open": "53.14",
            "2. high": "53.65",
            "3. low": "52.97",
            "4. close": "53.11",
            "5. adjusted close": "49.6257",
            "6. volume": "1132221",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-03": {
            "1. open": "53.26",
            "2. high": "53.94",
            "3. low": "53.07",
            "4. close": "53.15",
            "5. adjusted close": "49.6631",
            "6. volume": "1398248",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-02": {
            "1. open": "53.77",
            "2. high": "53.95",
            "3. low": "52.82",
            "4. close": "53.02",
            "5. adjusted close": "49.5416",
            "6. volume": "1429724",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-01": {
            "1. open": "53.58",
            "2. high": "53.88",
            "3. low": "53.34",
            "4. close": "53.74",
            "5. adjusted close": "50.2144",
            "6. volume": "725791",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-29": {
            "1. open": "53.46",
            "2. high": "53.7",
            "3. low": "52.9",
            "4. close": "53.35",
            "5. adjusted close": "49.85",
            "6. volume": "1340058",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-28": {
            "1. open": "53.5",
            "2. high": "54.63",
            "3. low": "53.46",
            "4. close": "53.72",
            "5. adjusted close": "50.1957",
            "6. volume": "1419606",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-27": {
            "1. open": "54.36",
            "2. high": "54.86",
            "3. low": "53.08",
            "4. close": "53.27",
            "5. adjusted close": "49.7752",
            "6. volume": "1470449",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-26": {
            "1. open": "54.25",
            "2. high": "54.93",
            "3. low": "54.02",
            "4. close": "54.02",
            "5. adjusted close": "50.476",
            "6. volume": "1951865",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-25": {
            "1. open": "55.0",
            "2. high": "55.1",
            "3. low": "54.39",
            "4. close": "54.6",
            "5. adjusted close": "51.018",
            "6. volume": "1111919",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-22": {
            "1. open": "54.08",
            "2. high": "55.37",
            "3. low": "54.01",
            "4. close": "55.14",
            "5. adjusted close": "51.5226",
            "6. volume": "1679161",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-21": {
            "1. open": "53.77",
            "2. high": "54.2",
            "3. low": "53.64",
            "4. close": "54.19",
            "5. adjusted close": "50.6349",
            "6. volume": "1334954",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-20": {
            "1. open": "54.14",
            "2. high": "54.25",
            "3. low": "53.75",
            "4. close": "54.07",
            "5. adjusted close": "50.5228",
            "6. volume": "1426301",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-19": {
            "1. open": "52.76",
            "2. high": "54.26",
            "3. low": "52.76",
            "4. close": "54.18",
            "5. adjusted close": "50.6255",
            "6. volume": "2197961",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-18": {
            "1. open": "53.22",
            "2. high": "53.3",
            "3. low": "52.54",
            "4. close": "52.8",
            "5. adjusted close": "49.3361",
            "6. volume": "1135805",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-15": {
            "1. open": "53.79",
            "2. high": "54.26",
            "3. low": "53.42",
            "4. close": "53.51",
            "5. adjusted close": "49.9995",
            "6. volume": "1819924",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-14": {
            "1. open": "52.69",
            "2. high": "53.15",
            "3. low": "52.55",
            "4. close": "53.12",
            "5. adjusted close": "49.6351",
            "6. volume": "1310434",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-13": {
            "1. open": "52.2",
            "2. high": "52.81",
            "3. low": "51.94",
            "4. close": "52.72",
            "5. adjusted close": "49.2613",
            "6. volume": "1318840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-12": {
            "1. open": "52.03",
            "2. high": "52.44",
            "3. low": "51.53",
            "4. close": "52.24",
            "5. adjusted close": "48.8128",
            "6. volume": "1368167",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-11": {
            "1. open": "52.41",
            "2. high": "52.74",
            "3. low": "51.65",
            "4. close": "51.72",
            "5. adjusted close": "48.3269",
            "6. volume": "1221518",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-08": {
            "1. open": "51.29",
            "2. high": "52.38",
            "3. low": "51.13",
            "4. close": "52.12",
            "5. adjusted close": "48.7007",
            "6. volume": "1546558",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-07": {
            "1. open": "50.04",
            "2. high": "51.46",
            "3. low": "49.615",
            "4. close": "51.04",
            "5. adjusted close": "47.6915",
            "6. volume": "2196770",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-06": {
            "1. open": "49.565",
            "2. high": "50.37",
            "3. low": "49.55",
            "4. close": "49.92",
            "5. adjusted close": "46.645",
            "6. volume": "1276549",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-05": {
            "1. open": "48.92",
            "2. high": "49.43",
            "3. low": "48.835",
            "4. close": "49.41",
            "5. adjusted close": "46.1685",
            "6. volume": "1626576",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-04": {
            "1. open": "49.155",
            "2. high": "49.525",
            "3. low": "48.685",
            "4. close": "48.77",
            "5. adjusted close": "45.5705",
            "6. volume": "2149116",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-01": {
            "1. open": "50.01",
            "2. high": "50.22",
            "3. low": "49.01",
            "4. close": "49.1",
            "5. adjusted close": "45.8788",
            "6. volume": "2446923",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-31": {
            "1. open": "50.86",
            "2. high": "51.4",
            "3. low": "50.1",
            "4. close": "50.1",
            "5. adjusted close": "46.8132",
            "6. volume": "3387684",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-30": {
            "1. open": "52.52",
            "2. high": "53.29",
            "3. low": "51.21",
            "4. close": "51.39",
            "5. adjusted close": "48.0186",
            "6. volume": "3162137",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-29": {
            "1. open": "54.0",
            "2. high": "54.21",
            "3. low": "52.96",
            "4. close": "53.21",
            "5. adjusted close": "49.7192",
            "6. volume": "2119676",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-28": {
            "1. open": "56.68",
            "2. high": "56.84",
            "3. low": "53.38",
            "4. close": "53.71",
            "5. adjusted close": "50.1864",
            "6. volume": "3866767",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-25": {
            "1. open": "53.5",
            "2. high": "55.49",
            "3. low": "53.18",
            "4. close": "55.49",
            "5. adjusted close": "51.8496",
            "6. volume": "2960086",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-24": {
            "1. open": "54.95",
            "2. high": "55.05",
            "3. low": "53.84",
            "4. close": "54.08",
            "5. adjusted close": "50.5321",
            "6. volume": "2210987",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-23": {
            "1. open": "52.8",
            "2. high": "54.21",
            "3. low": "52.6",
            "4. close": "53.94",
            "5. adjusted close": "50.4013",
            "6. volume": "4558973",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-22": {
            "1. open": "51.4",
            "2. high": "51.4",
            "3. low": "50.59",
            "4. close": "51.0",
            "5. adjusted close": "47.6542",
            "6. volume": "1114969",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-21": {
            "1. open": "51.07",
            "2. high": "51.55",
            "3. low": "50.82",
            "4. close": "51.54",
            "5. adjusted close": "48.1587",
            "6. volume": "1300486",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-18": {
            "1. open": "51.94",
            "2. high": "52.23",
            "3. low": "51.26",
            "4. close": "51.33",
            "5. adjusted close": "47.9625",
            "6. volume": "1632052",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-17": {
            "1. open": "52.14",
            "2. high": "52.74",
            "3. low": "51.62",
            "4. close": "51.91",
            "5. adjusted close": "48.5045",
            "6. volume": "1510207",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-16": {
            "1. open": "51.61",
            "2. high": "52.7",
            "3. low": "51.46",
            "4. close": "51.59",
            "5. adjusted close": "48.2055",
            "6. volume": "2646446",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-15": {
            "1. open": "52.0",
            "2. high": "52.82",
            "3. low": "52.0",
            "4. close": "52.59",
            "5. adjusted close": "49.1399",
            "6. volume": "1199900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-14": {
            "1. open": "52.15",
            "2. high": "52.55",
            "3. low": "51.8",
            "4. close": "51.82",
            "5. adjusted close": "48.4204",
            "6. volume": "1792125",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-11": {
            "1. open": "52.94",
            "2. high": "53.37",
            "3. low": "52.7",
            "4. close": "53.11",
            "5. adjusted close": "49.6257",
            "6. volume": "1550557",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-10": {
            "1. open": "52.34",
            "2. high": "53.23",
            "3. low": "52.17",
            "4. close": "53.11",
            "5. adjusted close": "49.6257",
            "6. volume": "2352634",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-09": {
            "1. open": "50.98",
            "2. high": "52.6",
            "3. low": "50.68",
            "4. close": "52.26",
            "5. adjusted close": "48.8315",
            "6. volume": "2918340",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-08": {
            "1. open": "49.905",
            "2. high": "51.1",
            "3. low": "49.645",
            "4. close": "50.89",
            "5. adjusted close": "47.5514",
            "6. volume": "1909233",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-07": {
            "1. open": "49.9",
            "2. high": "50.21",
            "3. low": "49.63",
            "4. close": "49.9",
            "5. adjusted close": "46.6263",
            "6. volume": "1143862",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-04": {
            "1. open": "50.16",
            "2. high": "50.52",
            "3. low": "49.815",
            "4. close": "50.08",
            "5. adjusted close": "46.7945",
            "6. volume": "1387929",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-03": {
            "1. open": "51.2",
            "2. high": "51.21",
            "3. low": "50.44",
            "4. close": "50.59",
            "5. adjusted close": "47.2711",
            "6. volume": "1846917",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-02": {
            "1. open": "49.965",
            "2. high": "50.98",
            "3. low": "49.665",
            "4. close": "50.72",
            "5. adjusted close": "47.3925",
            "6. volume": "2503470",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-01": {
            "1. open": "49.185",
            "2. high": "49.45",
            "3. low": "48.495",
            "4. close": "49.355",
            "5. adjusted close": "46.1171",
            "6. volume": "2781810",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-30": {
            "1. open": "50.62",
            "2. high": "50.65",
            "3. low": "49.445",
            "4. close": "49.69",
            "5. adjusted close": "46.4301",
            "6. volume": "2203688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-27": {
            "1. open": "48.66",
            "2. high": "50.67",
            "3. low": "48.565",
            "4. close": "50.49",
            "5. adjusted close": "47.1776",
            "6. volume": "2838557",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-26": {
            "1. open": "49.025",
            "2. high": "49.03",
            "3. low": "47.935",
            "4. close": "48.155",
            "5. adjusted close": "44.9958",
            "6. volume": "2588111",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-25": {
            "1. open": "49.445",
            "2. high": "49.445",
            "3. low": "48.755",
            "4. close": "48.86",
            "5. adjusted close": "45.6546",
            "6. volume": "1704020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-24": {
            "1. open": "49.405",
            "2. high": "50.12",
            "3. low": "49.215",
            "4. close": "49.365",
            "5. adjusted close": "46.1264",
            "6. volume": "1935645",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-23": {
            "1. open": "48.35",
            "2. high": "48.63",
            "3. low": "47.9",
            "4. close": "48.46",
            "5. adjusted close": "45.2808",
            "6. volume": "1509735",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-20": {
            "1. open": "48.6",
            "2. high": "49.145",
            "3. low": "48.57",
            "4. close": "48.63",
            "5. adjusted close": "45.4397",
            "6. volume": "5131471",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-19": {
            "1. open": "48.5",
            "2. high": "48.815",
            "3. low": "48.345",
            "4. close": "48.46",
            "5. adjusted close": "45.2808",
            "6. volume": "1636369",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-18": {
            "1. open": "49.355",
            "2. high": "49.485",
            "3. low": "48.51",
            "4. close": "48.945",
            "5. adjusted close": "45.734",
            "6. volume": "2127140",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-17": {
            "1. open": "50.2",
            "2. high": "50.45",
            "3. low": "49.525",
            "4. close": "49.525",
            "5. adjusted close": "46.2759",
            "6. volume": "2321616",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-16": {
            "1. open": "50.92",
            "2. high": "51.0",
            "3. low": "50.24",
            "4. close": "50.42",
            "5. adjusted close": "47.1122",
            "6. volume": "1799945",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-13": {
            "1. open": "50.63",
            "2. high": "51.1",
            "3. low": "50.38",
            "4. close": "50.82",
            "5. adjusted close": "47.486",
            "6. volume": "2464333",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-12": {
            "1. open": "51.34",
            "2. high": "51.86",
            "3. low": "50.85",
            "4. close": "51.66",
            "5. adjusted close": "48.2709",
            "6. volume": "1551066",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-11": {
            "1. open": "53.0",
            "2. high": "53.0",
            "3. low": "51.83",
            "4. close": "52.03",
            "5. adjusted close": "48.6166",
            "6. volume": "1739025",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-10": {
            "1. open": "52.08",
            "2. high": "52.5",
            "3. low": "51.51",
            "4. close": "52.12",
            "5. adjusted close": "48.7007",
            "6. volume": "1666335",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-09": {
            "1. open": "51.27",
            "2. high": "51.8",
            "3. low": "51.14",
            "4. close": "51.58",
            "5. adjusted close": "48.1961",
            "6. volume": "1290297",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-06": {
            "1. open": "51.16",
            "2. high": "51.71",
            "3. low": "51.07",
            "4. close": "51.35",
            "5. adjusted close": "47.9812",
            "6. volume": "1316652",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-05": {
            "1. open": "51.64",
            "2. high": "52.02",
            "3. low": "50.96",
            "4. close": "51.56",
            "5. adjusted close": "48.1774",
            "6. volume": "1833987",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-04": {
            "1. open": "51.86",
            "2. high": "52.03",
            "3. low": "51.08",
            "4. close": "51.54",
            "5. adjusted close": "48.1587",
            "6. volume": "1818432",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-03": {
            "1. open": "51.18",
            "2. high": "51.79",
            "3. low": "50.6",
            "4. close": "51.79",
            "5. adjusted close": "48.3923",
            "6. volume": "2064919",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-02": {
            "1. open": "51.84",
            "2. high": "52.03",
            "3. low": "50.8",
            "4. close": "51.18",
            "5. adjusted close": "47.8224",
            "6. volume": "2558685",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-30": {
            "1. open": "52.73",
            "2. high": "53.25",
            "3. low": "52.56",
            "4. close": "52.59",
            "5. adjusted close": "49.1399",
            "6. volume": "2502038",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-29": {
            "1. open": "53.63",
            "2. high": "53.91",
            "3. low": "52.71",
            "4. close": "52.78",
            "5. adjusted close": "49.3174",
            "6. volume": "1289091",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-28": {
            "1. open": "51.68",
            "2. high": "53.12",
            "3. low": "51.5",
            "4. close": "53.0",
            "5. adjusted close": "49.523",
            "6. volume": "3367146",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-27": {
            "1. open": "51.51",
            "2. high": "52.05",
            "3. low": "51.29",
            "4. close": "51.6",
            "5. adjusted close": "48.2148",
            "6. volume": "1826319",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-26": {
            "1. open": "51.61",
            "2. high": "51.81",
            "3. low": "51.23",
            "4. close": "51.59",
            "5. adjusted close": "48.2055",
            "6. volume": "1592755",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-23": {
            "1. open": "52.5",
            "2. high": "52.9",
            "3. low": "49.925",
            "4. close": "50.54",
            "5. adjusted close": "47.2243",
            "6. volume": "4321619",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-22": {
            "1. open": "52.73",
            "2. high": "53.15",
            "3. low": "52.17",
            "4. close": "52.64",
            "5. adjusted close": "49.1866",
            "6. volume": "1532043",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-21": {
            "1. open": "53.07",
            "2. high": "53.23",
            "3. low": "52.32",
            "4. close": "53.23",
            "5. adjusted close": "49.7379",
            "6. volume": "1568501",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-20": {
            "1. open": "52.61",
            "2. high": "53.55",
            "3. low": "52.07",
            "4. close": "53.25",
            "5. adjusted close": "49.7566",
            "6. volume": "2372821",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-19": {
            "1. open": "52.46",
            "2. high": "52.95",
            "3. low": "52.45",
            "4. close": "52.73",
            "5. adjusted close": "49.2707",
            "6. volume": "1071382",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-16": {
            "1. open": "53.26",
            "2. high": "53.48",
            "3. low": "52.42",
            "4. close": "52.5",
            "5. adjusted close": "49.0558",
            "6. volume": "2190499",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-15": {
            "1. open": "53.5",
            "2. high": "53.94",
            "3. low": "52.92",
            "4. close": "53.23",
            "5. adjusted close": "49.7379",
            "6. volume": "2198848",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-14": {
            "1. open": "53.93",
            "2. high": "54.03",
            "3. low": "52.94",
            "4. close": "53.69",
            "5. adjusted close": "50.1677",
            "6. volume": "2286988",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-13": {
            "1. open": "53.14",
            "2. high": "54.03",
            "3. low": "53.04",
            "4. close": "53.94",
            "5. adjusted close": "50.4013",
            "6. volume": "2144270",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-12": {
            "1. open": "52.11",
            "2. high": "54.51",
            "3. low": "52.05",
            "4. close": "52.86",
            "5. adjusted close": "49.3921",
            "6. volume": "6323066",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-09": {
            "1. open": "51.3",
            "2. high": "51.92",
            "3. low": "50.85",
            "4. close": "51.07",
            "5. adjusted close": "47.7196",
            "6. volume": "3084685",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-08": {
            "1. open": "50.5",
            "2. high": "50.87",
            "3. low": "49.76",
            "4. close": "50.87",
            "5. adjusted close": "47.5327",
            "6. volume": "5007933",
            "7. dividend amount": "4.3000",
            "8. split coefficient": "1.0"
        },
        "2025-05-07": {
            "1. open": "54.33",
            "2. high": "54.92",
            "3. low": "53.66",
            "4. close": "53.99",
            "5. adjusted close": "46.4301",
            "6. volume": "4351646",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-06": {
            "1. open": "54.36",
            "2. high": "54.48",
            "3. low": "53.03",
            "4. close": "54.12",
            "5. adjusted close": "46.5419",
            "6. volume": "3213196",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-05": {
            "1. open": "53.5",
            "2. high": "54.2",
            "3. low": "53.09",
            "4. close": "53.93",
            "5. adjusted close": "46.3785",
            "6. volume": "2565587",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-02": {
            "1. open": "53.55",
            "2. high": "53.77",
            "3. low": "52.39",
            "4. close": "53.3",
            "5. adjusted close": "45.8367",
            "6. volume": "3648200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-30": {
            "1. open": "52.91",
            "2. high": "54.37",
            "3. low": "52.12",
            "4. close": "52.47",
            "5. adjusted close": "45.1229",
            "6. volume": "4467210",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-29": {
            "1. open": "54.43",
            "2. high": "54.53",
            "3. low": "53.28",
            "4. close": "53.94",
            "5. adjusted close": "46.3871",
            "6. volume": "4119468",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-28": {
            "1. open": "55.05",
            "2. high": "55.57",
            "3. low": "54.92",
            "4. close": "54.97",
            "5. adjusted close": "47.2729",
            "6. volume": "2364594",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-25": {
            "1. open": "54.32",
            "2. high": "54.82",
            "3. low": "54.0",
            "4. close": "54.59",
            "5. adjusted close": "46.9461",
            "6. volume": "3250409",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-24": {
            "1. open": "52.86",
            "2. high": "53.83",
            "3. low": "52.69",
            "4. close": "53.81",
            "5. adjusted close": "46.2753",
            "6. volume": "1649627",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-23": {
            "1. open": "52.28",
            "2. high": "53.51",
            "3. low": "52.1",
            "4. close": "53.01",
            "5. adjusted close": "45.5873",
            "6. volume": "3151849",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-22": {
            "1. open": "50.95",
            "2. high": "51.59",
            "3. low": "50.16",
            "4. close": "51.42",
            "5. adjusted close": "44.22",
            "6. volume": "2481265",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-17": {
            "1. open": "50.21",
            "2. high": "50.77",
            "3. low": "49.81",
            "4. close": "50.23",
            "5. adjusted close": "43.1966",
            "6. volume": "1993456",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-16": {
            "1. open": "49.58",
            "2. high": "50.39",
            "3. low": "49.075",
            "4. close": "50.39",
            "5. adjusted close": "43.3342",
            "6. volume": "2300494",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-15": {
            "1. open": "50.5",
            "2. high": "51.16",
            "3. low": "49.8",
            "4. close": "50.14",
            "5. adjusted close": "43.1192",
            "6. volume": "2536682",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-14": {
            "1. open": "49.12",
            "2. high": "49.52",
            "3. low": "48.675",
            "4. close": "49.26",
            "5. adjusted close": "42.3624",
            "6. volume": "3063537",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-11": {
            "1. open": "48.31",
            "2. high": "48.49",
            "3. low": "46.95",
            "4. close": "48.195",
            "5. adjusted close": "41.4466",
            "6. volume": "4095267",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-10": {
            "1. open": "51.23",
            "2. high": "51.27",
            "3. low": "47.535",
            "4. close": "47.595",
            "5. adjusted close": "40.9306",
            "6. volume": "5310883",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-09": {
            "1. open": "46.87",
            "2. high": "48.36",
            "3. low": "45.95",
            "4. close": "46.62",
            "5. adjusted close": "40.0921",
            "6. volume": "5711669",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-08": {
            "1. open": "49.785",
            "2. high": "50.01",
            "3. low": "48.315",
            "4. close": "48.315",
            "5. adjusted close": "41.5497",
            "6. volume": "5421050",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-07": {
            "1. open": "45.66",
            "2. high": "51.46",
            "3. low": "45.6",
            "4. close": "49.045",
            "5. adjusted close": "42.1775",
            "6. volume": "9597233",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-04": {
            "1. open": "51.5",
            "2. high": "51.6",
            "3. low": "48.305",
            "4. close": "49.065",
            "5. adjusted close": "42.1947",
            "6. volume": "7911418",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-03": {
            "1. open": "52.19",
            "2. high": "54.05",
            "3. low": "51.52",
            "4. close": "51.76",
            "5. adjusted close": "44.5124",
            "6. volume": "4681619",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-02": {
            "1. open": "53.7",
            "2. high": "54.27",
            "3. low": "53.25",
            "4. close": "53.97",
            "5. adjusted close": "46.4129",
            "6. volume": "2147529",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-01": {
            "1. open": "54.72",
            "2. high": "54.72",
            "3. low": "53.73",
            "4. close": "54.23",
            "5. adjusted close": "46.6365",
            "6. volume": "2580527",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-31": {
            "1. open": "55.13",
            "2. high": "55.19",
            "3. low": "53.55",
            "4. close": "54.19",
            "5. adjusted close": "46.6021",
            "6. volume": "3831087",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-28": {
            "1. open": "56.0",
            "2. high": "56.6",
            "3. low": "55.44",
            "4. close": "55.75",
            "5. adjusted close": "47.9437",
            "6. volume": "2572723",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-27": {
            "1. open": "55.8",
            "2. high": "56.57",
            "3. low": "54.75",
            "4. close": "56.47",
            "5. adjusted close": "48.5629",
            "6. volume": "4804005",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-26": {
            "1. open": "59.8",
            "2. high": "59.81",
            "3. low": "57.87",
            "4. close": "58.03",
            "5. adjusted close": "49.9044",
            "6. volume": "2140217",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-25": {
            "1. open": "59.18",
            "2. high": "59.59",
            "3. low": "58.81",
            "4. close": "59.25",
            "5. adjusted close": "50.9536",
            "6. volume": "2203636",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-24": {
            "1. open": "59.37",
            "2. high": "59.56",
            "3. low": "58.38",
            "4. close": "58.65",
            "5. adjusted close": "50.4376",
            "6. volume": "2365705",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-21": {
            "1. open": "58.67",
            "2. high": "58.9",
            "3. low": "57.7",
            "4. close": "58.36",
            "5. adjusted close": "50.1882",
            "6. volume": "7410891",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-20": {
            "1. open": "59.99",
            "2. high": "60.02",
            "3. low": "57.92",
            "4. close": "58.49",
            "5. adjusted close": "50.3",
            "6. volume": "3393659",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-19": {
            "1. open": "60.56",
            "2. high": "61.15",
            "3. low": "59.72",
            "4. close": "59.95",
            "5. adjusted close": "51.5556",
            "6. volume": "2214608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-18": {
            "1. open": "60.36",
            "2. high": "61.55",
            "3. low": "60.13",
            "4. close": "61.28",
            "5. adjusted close": "52.6993",
            "6. volume": "2910571",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-17": {
            "1. open": "60.15",
            "2. high": "60.7",
            "3. low": "59.63",
            "4. close": "59.88",
            "5. adjusted close": "51.4954",
            "6. volume": "1872862",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-14": {
            "1. open": "59.31",
            "2. high": "60.94",
            "3. low": "58.72",
            "4. close": "59.97",
            "5. adjusted close": "51.5728",
            "6. volume": "2933762",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-13": {
            "1. open": "59.8",
            "2. high": "60.32",
            "3. low": "58.77",
            "4. close": "59.72",
            "5. adjusted close": "51.3578",
            "6. volume": "2758884",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-12": {
            "1. open": "61.06",
            "2. high": "61.22",
            "3. low": "59.98",
            "4. close": "60.5",
            "5. adjusted close": "52.0286",
            "6. volume": "1824873",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-11": {
            "1. open": "61.89",
            "2. high": "63.17",
            "3. low": "60.26",
            "4. close": "60.76",
            "5. adjusted close": "52.2522",
            "6. volume": "4046164",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-10": {
            "1. open": "61.74",
            "2. high": "62.32",
            "3. low": "60.5",
            "4. close": "61.96",
            "5. adjusted close": "53.2841",
            "6. volume": "3613491",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-07": {
            "1. open": "61.57",
            "2. high": "62.15",
            "3. low": "60.09",
            "4. close": "60.7",
            "5. adjusted close": "52.2006",
            "6. volume": "2864015",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-06": {
            "1. open": "60.8",
            "2. high": "62.87",
            "3. low": "60.75",
            "4. close": "62.3",
            "5. adjusted close": "53.5765",
            "6. volume": "4775007",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-05": {
            "1. open": "59.48",
            "2. high": "61.03",
            "3. low": "59.09",
            "4. close": "59.59",
            "5. adjusted close": "51.246",
            "6. volume": "4451123",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-04": {
            "1. open": "59.62",
            "2. high": "59.75",
            "3. low": "56.95",
            "4. close": "57.81",
            "5. adjusted close": "49.7152",
            "6. volume": "5040808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-03": {
            "1. open": "59.5",
            "2. high": "62.29",
            "3. low": "59.23",
            "4. close": "60.73",
            "5. adjusted close": "52.2264",
            "6. volume": "3357936",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-28": {
            "1. open": "59.22",
            "2. high": "60.02",
            "3. low": "58.79",
            "4. close": "59.77",
            "5. adjusted close": "51.4008",
            "6. volume": "4157028",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-27": {
            "1. open": "59.84",
            "2. high": "60.72",
            "3. low": "59.7",
            "4. close": "59.98",
            "5. adjusted close": "51.5814",
            "6. volume": "2725518",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-26": {
            "1. open": "60.61",
            "2. high": "61.58",
            "3. low": "60.55",
            "4. close": "61.43",
            "5. adjusted close": "52.8283",
            "6. volume": "1974930",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-25": {
            "1. open": "59.35",
            "2. high": "60.94",
            "3. low": "59.2",
            "4. close": "60.7",
            "5. adjusted close": "52.2006",
            "6. volume": "2098724",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-24": {
            "1. open": "59.6",
            "2. high": "59.97",
            "3. low": "59.18",
            "4. close": "59.65",
            "5. adjusted close": "51.2976",
            "6. volume": "2407404",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-21": {
            "1. open": "59.65",
            "2. high": "59.85",
            "3. low": "57.87",
            "4. close": "58.8",
            "5. adjusted close": "50.5666",
            "6. volume": "4007361",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-20": {
            "1. open": "59.34",
            "2. high": "60.77",
            "3. low": "58.87",
            "4. close": "59.63",
            "5. adjusted close": "51.2804",
            "6. volume": "3990432",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-19": {
            "1. open": "61.89",
            "2. high": "62.03",
            "3. low": "60.65",
            "4. close": "61.18",
            "5. adjusted close": "52.6133",
            "6. volume": "2745015",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-18": {
            "1. open": "61.79",
            "2. high": "62.23",
            "3. low": "61.17",
            "4. close": "62.21",
            "5. adjusted close": "53.4991",
            "6. volume": "2093787",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-17": {
            "1. open": "61.41",
            "2. high": "61.8",
            "3. low": "61.23",
            "4. close": "61.5",
            "5. adjusted close": "52.8885",
            "6. volume": "1824490",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-14": {
            "1. open": "60.52",
            "2. high": "62.03",
            "3. low": "60.4",
            "4. close": "61.32",
            "5. adjusted close": "52.7337",
            "6. volume": "2945013",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-13": {
            "1. open": "58.79",
            "2. high": "61.29",
            "3. low": "58.79",
            "4. close": "61.13",
            "5. adjusted close": "52.5703",
            "6. volume": "5139254",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-12": {
            "1. open": "57.56",
            "2. high": "58.33",
            "3. low": "57.3",
            "4. close": "58.0",
            "5. adjusted close": "49.8786",
            "6. volume": "2687822",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-11": {
            "1. open": "57.48",
            "2. high": "57.74",
            "3. low": "56.83",
            "4. close": "57.18",
            "5. adjusted close": "49.1734",
            "6. volume": "1978418",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-10": {
            "1. open": "56.82",
            "2. high": "57.82",
            "3. low": "56.81",
            "4. close": "57.55",
            "5. adjusted close": "49.4916",
            "6. volume": "1881145",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-07": {
            "1. open": "57.7",
            "2. high": "58.15",
            "3. low": "56.54",
            "4. close": "56.88",
            "5. adjusted close": "48.9154",
            "6. volume": "1998129",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-06": {
            "1. open": "56.42",
            "2. high": "57.77",
            "3. low": "56.08",
            "4. close": "57.52",
            "5. adjusted close": "49.4658",
            "6. volume": "2167318",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-05": {
            "1. open": "57.03",
            "2. high": "57.27",
            "3. low": "56.06",
            "4. close": "56.65",
            "5. adjusted close": "48.7176",
            "6. volume": "2447225",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-04": {
            "1. open": "56.75",
            "2. high": "57.34",
            "3. low": "56.06",
            "4. close": "57.34",
            "5. adjusted close": "49.311",
            "6. volume": "2029163",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-03": {
            "1. open": "56.56",
            "2. high": "57.33",
            "3. low": "55.79",
            "4. close": "57.21",
            "5. adjusted close": "49.1992",
            "6. volume": "4036531",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-31": {
            "1. open": "59.33",
            "2. high": "59.41",
            "3. low": "58.62",
            "4. close": "58.92",
            "5. adjusted close": "50.6698",
            "6. volume": "2123543",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-30": {
            "1. open": "58.87",
            "2. high": "59.46",
            "3. low": "58.51",
            "4. close": "59.33",
            "5. adjusted close": "51.0224",
            "6. volume": "1686811",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-29": {
            "1. open": "58.51",
            "2. high": "58.83",
            "3. low": "57.86",
            "4. close": "58.74",
            "5. adjusted close": "50.515",
            "6. volume": "2181761",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-28": {
            "1. open": "58.5",
            "2. high": "59.27",
            "3. low": "58.21",
            "4. close": "58.44",
            "5. adjusted close": "50.257",
            "6. volume": "2746931",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-27": {
            "1. open": "57.05",
            "2. high": "57.67",
            "3. low": "56.51",
            "4. close": "57.62",
            "5. adjusted close": "49.5518",
            "6. volume": "2550047",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-24": {
            "1. open": "56.32",
            "2. high": "58.0",
            "3. low": "56.09",
            "4. close": "56.79",
            "5. adjusted close": "48.838",
            "6. volume": "2946290",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-23": {
            "1. open": "56.66",
            "2. high": "56.72",
            "3. low": "55.54",
            "4. close": "55.82",
            "5. adjusted close": "48.0039",
            "6. volume": "1806095",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-22": {
            "1. open": "55.7",
            "2. high": "56.39",
            "3. low": "55.24",
            "4. close": "56.25",
            "5. adjusted close": "48.3737",
            "6. volume": "1779763",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-21": {
            "1. open": "55.85",
            "2. high": "56.05",
            "3. low": "55.47",
            "4. close": "56.05",
            "5. adjusted close": "48.2017",
            "6. volume": "1996392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-20": {
            "1. open": "55.22",
            "2. high": "56.9",
            "3. low": "54.6",
            "4. close": "56.37",
            "5. adjusted close": "48.4769",
            "6. volume": "3039528",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-17": {
            "1. open": "55.22",
            "2. high": "55.93",
            "3. low": "54.93",
            "4. close": "55.09",
            "5. adjusted close": "47.3761",
            "6. volume": "2591836",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-16": {
            "1. open": "56.7",
            "2. high": "56.7",
            "3. low": "55.16",
            "4. close": "55.16",
            "5. adjusted close": "47.4363",
            "6. volume": "2714974",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-15": {
            "1. open": "55.74",
            "2. high": "56.53",
            "3. low": "55.21",
            "4. close": "56.3",
            "5. adjusted close": "48.4167",
            "6. volume": "2285596",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-14": {
            "1. open": "55.68",
            "2. high": "56.6",
            "3. low": "55.55",
            "4. close": "55.55",
            "5. adjusted close": "47.7717",
            "6. volume": "1945433",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-13": {
            "1. open": "55.24",
            "2. high": "56.25",
            "3. low": "55.1",
            "4. close": "55.45",
            "5. adjusted close": "47.6857",
            "6. volume": "2274840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-10": {
            "1. open": "52.89",
            "2. high": "55.68",
            "3. low": "52.47",
            "4. close": "55.04",
            "5. adjusted close": "47.3331",
            "6. volume": "4544291",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-09": {
            "1. open": "52.96",
            "2. high": "53.18",
            "3. low": "52.37",
            "4. close": "53.06",
            "5. adjusted close": "45.6303",
            "6. volume": "1767039",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-08": {
            "1. open": "54.01",
            "2. high": "54.4",
            "3. low": "52.94",
            "4. close": "53.31",
            "5. adjusted close": "45.8453",
            "6. volume": "2450937",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-07": {
            "1. open": "54.0",
            "2. high": "54.44",
            "3. low": "53.26",
            "4. close": "54.32",
            "5. adjusted close": "46.7139",
            "6. volume": "2438201",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-06": {
            "1. open": "52.99",
            "2. high": "55.64",
            "3. low": "52.87",
            "4. close": "54.34",
            "5. adjusted close": "46.7311",
            "6. volume": "4114191",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-03": {
            "1. open": "52.72",
            "2. high": "53.07",
            "3. low": "52.21",
            "4. close": "52.45",
            "5. adjusted close": "45.1057",
            "6. volume": "1477736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-02": {
            "1. open": "53.6",
            "2. high": "53.95",
            "3. low": "52.01",
            "4. close": "52.88",
            "5. adjusted close": "45.4755",
            "6. volume": "2393516",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-30": {
            "1. open": "53.14",
            "2. high": "53.85",
            "3. low": "53.06",
            "4. close": "53.8",
            "5. adjusted close": "46.2667",
            "6. volume": "809960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-27": {
            "1. open": "52.72",
            "2. high": "53.66",
            "3. low": "52.61",
            "4. close": "53.55",
            "5. adjusted close": "46.0517",
            "6. volume": "1997845",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-23": {
            "1. open": "53.42",
            "2. high": "53.44",
            "3. low": "52.45",
            "4. close": "52.72",
            "5. adjusted close": "45.3379",
            "6. volume": "1754633",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-20": {
            "1. open": "53.1",
            "2. high": "53.49",
            "3. low": "52.67",
            "4. close": "53.45",
            "5. adjusted close": "45.9657",
            "6. volume": "5432634",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-19": {
            "1. open": "53.26",
            "2. high": "54.32",
            "3. low": "53.16",
            "4. close": "53.47",
            "5. adjusted close": "45.9829",
            "6. volume": "2145399",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-18": {
            "1. open": "54.5",
            "2. high": "54.78",
            "3. low": "53.92",
            "4. close": "53.94",
            "5. adjusted close": "46.3871",
            "6. volume": "2496036",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-17": {
            "1. open": "53.89",
            "2. high": "54.79",
            "3. low": "53.88",
            "4. close": "54.05",
            "5. adjusted close": "46.4817",
            "6. volume": "2274637",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-16": {
            "1. open": "56.22",
            "2. high": "56.46",
            "3. low": "53.82",
            "4. close": "54.35",
            "5. adjusted close": "46.7397",
            "6. volume": "4845517",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-13": {
            "1. open": "56.39",
            "2. high": "57.23",
            "3. low": "56.39",
            "4. close": "56.53",
            "5. adjusted close": "48.6145",
            "6. volume": "2466855",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-12": {
            "1. open": "55.56",
            "2. high": "56.43",
            "3. low": "55.56",
            "4. close": "56.26",
            "5. adjusted close": "48.3823",
            "6. volume": "3000150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-11": {
            "1. open": "56.29",
            "2. high": "56.4",
            "3. low": "55.43",
            "4. close": "55.69",
            "5. adjusted close": "47.8921",
            "6. volume": "2306885",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-10": {
            "1. open": "55.44",
            "2. high": "56.4",
            "3. low": "55.26",
            "4. close": "56.07",
            "5. adjusted close": "48.2189",
            "6. volume": "2769672",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-09": {
            "1. open": "54.43",
            "2. high": "55.79",
            "3. low": "54.3",
            "4. close": "55.52",
            "5. adjusted close": "47.7459",
            "6. volume": "3067587",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-06": {
            "1. open": "53.28",
            "2. high": "54.14",
            "3. low": "53.24",
            "4. close": "53.78",
            "5. adjusted close": "46.2495",
            "6. volume": "2344966",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-05": {
            "1. open": "53.01",
            "2. high": "53.59",
            "3. low": "52.91",
            "4. close": "53.38",
            "5. adjusted close": "45.9055",
            "6. volume": "2540821",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-04": {
            "1. open": "52.1",
            "2. high": "53.61",
            "3. low": "52.08",
            "4. close": "53.04",
            "5. adjusted close": "45.6131",
            "6. volume": "2577322",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-03": {
            "1. open": "52.6",
            "2. high": "52.83",
            "3. low": "52.0",
            "4. close": "52.0",
            "5. adjusted close": "44.7188",
            "6. volume": "3639208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-02": {
            "1. open": "52.32",
            "2. high": "53.77",
            "3. low": "52.14",
            "4. close": "53.35",
            "5. adjusted close": "45.8797",
            "6. volume": "2624190",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-29": {
            "1. open": "52.38",
            "2. high": "52.97",
            "3. low": "52.29",
            "4. close": "52.96",
            "5. adjusted close": "45.5443",
            "6. volume": "2202011",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-28": {
            "1. open": "52.33",
            "2. high": "52.96",
            "3. low": "52.3",
            "4. close": "52.66",
            "5. adjusted close": "45.2863",
            "6. volume": "1722608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-27": {
            "1. open": "52.11",
            "2. high": "52.38",
            "3. low": "51.91",
            "4. close": "52.33",
            "5. adjusted close": "45.0026",
            "6. volume": "1536542",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-26": {
            "1. open": "52.02",
            "2. high": "52.52",
            "3. low": "51.62",
            "4. close": "52.28",
            "5. adjusted close": "44.9596",
            "6. volume": "2307727",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-25": {
            "1. open": "52.79",
            "2. high": "53.12",
            "3. low": "52.29",
            "4. close": "52.83",
            "5. adjusted close": "45.4325",
            "6. volume": "3843923",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-22": {
            "1. open": "51.89",
            "2. high": "52.35",
            "3. low": "50.98",
            "4. close": "52.27",
            "5. adjusted close": "44.951",
            "6. volume": "2463554",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-21": {
            "1. open": "51.89",
            "2. high": "51.9",
            "3. low": "50.98",
            "4. close": "51.85",
            "5. adjusted close": "44.5898",
            "6. volume": "2658294",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-20": {
            "1. open": "53.0",
            "2. high": "53.08",
            "3. low": "51.83",
            "4. close": "51.89",
            "5. adjusted close": "44.6242",
            "6. volume": "2007152",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-19": {
            "1. open": "53.39",
            "2. high": "53.69",
            "3. low": "52.1",
            "4. close": "52.87",
            "5. adjusted close": "45.4669",
            "6. volume": "3136359",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-18": {
            "1. open": "53.08",
            "2. high": "53.92",
            "3. low": "53.08",
            "4. close": "53.51",
            "5. adjusted close": "46.0173",
            "6. volume": "2090824",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-15": {
            "1. open": "51.93",
            "2. high": "53.37",
            "3. low": "51.91",
            "4. close": "52.95",
            "5. adjusted close": "45.5357",
            "6. volume": "2563264",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-14": {
            "1. open": "51.6",
            "2. high": "52.68",
            "3. low": "51.37",
            "4. close": "52.47",
            "5. adjusted close": "45.1229",
            "6. volume": "3244383",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-13": {
            "1. open": "51.57",
            "2. high": "51.76",
            "3. low": "50.75",
            "4. close": "51.44",
            "5. adjusted close": "44.2372",
            "6. volume": "4424408",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-12": {
            "1. open": "52.19",
            "2. high": "53.15",
            "3. low": "51.87",
            "4. close": "52.06",
            "5. adjusted close": "44.7704",
            "6. volume": "3689097",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-11": {
            "1. open": "52.88",
            "2. high": "52.96",
            "3. low": "51.86",
            "4. close": "52.85",
            "5. adjusted close": "45.4497",
            "6. volume": "3562640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-08": {
            "1. open": "53.5",
            "2. high": "53.5",
            "3. low": "51.98",
            "4. close": "52.36",
            "5. adjusted close": "45.0284",
            "6. volume": "4468599",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-07": {
            "1. open": "52.56",
            "2. high": "54.17",
            "3. low": "52.39",
            "4. close": "53.77",
            "5. adjusted close": "46.2409",
            "6. volume": "4287603",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-06": {
            "1. open": "54.21",
            "2. high": "54.95",
            "3. low": "51.91",
            "4. close": "52.3",
            "5. adjusted close": "44.9768",
            "6. volume": "8329078",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-05": {
            "1. open": "56.26",
            "2. high": "56.36",
            "3. low": "55.52",
            "4. close": "55.9",
            "5. adjusted close": "48.0727",
            "6. volume": "1790790",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-04": {
            "1. open": "55.94",
            "2. high": "56.78",
            "3. low": "55.9",
            "4. close": "56.18",
            "5. adjusted close": "48.3135",
            "6. volume": "1396147",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-01": {
            "1. open": "55.6",
            "2. high": "56.27",
            "3. low": "55.6",
            "4. close": "55.95",
            "5. adjusted close": "48.1157",
            "6. volume": "1876036",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-31": {
            "1. open": "55.84",
            "2. high": "56.44",
            "3. low": "55.7",
            "4. close": "55.7",
            "5. adjusted close": "47.9007",
            "6. volume": "2542253",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-30": {
            "1. open": "56.3",
            "2. high": "56.55",
            "3. low": "55.64",
            "4. close": "56.4",
            "5. adjusted close": "48.5027",
            "6. volume": "3051700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-29": {
            "1. open": "57.3",
            "2. high": "57.81",
            "3. low": "56.6",
            "4. close": "56.95",
            "5. adjusted close": "48.9756",
            "6. volume": "2382145",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-28": {
            "1. open": "58.33",
            "2. high": "58.42",
            "3. low": "56.74",
            "4. close": "57.43",
            "5. adjusted close": "49.3884",
            "6. volume": "2070594",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-25": {
            "1. open": "56.52",
            "2. high": "58.08",
            "3. low": "56.1",
            "4. close": "57.79",
            "5. adjusted close": "49.698",
            "6. volume": "3687573",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-24": {
            "1. open": "57.54",
            "2. high": "59.68",
            "3. low": "57.53",
            "4. close": "58.36",
            "5. adjusted close": "50.1882",
            "6. volume": "3311420",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-23": {
            "1. open": "57.76",
            "2. high": "58.67",
            "3. low": "57.5",
            "4. close": "57.53",
            "5. adjusted close": "49.4744",
            "6. volume": "1907256",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-22": {
            "1. open": "56.82",
            "2. high": "57.49",
            "3. low": "56.69",
            "4. close": "57.38",
            "5. adjusted close": "49.3454",
            "6. volume": "1487786",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-21": {
            "1. open": "57.08",
            "2. high": "57.6",
            "3. low": "56.91",
            "4. close": "57.0",
            "5. adjusted close": "49.0186",
            "6. volume": "1158864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-18": {
            "1. open": "56.94",
            "2. high": "58.42",
            "3. low": "56.93",
            "4. close": "57.3",
            "5. adjusted close": "49.2766",
            "6. volume": "2523894",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-17": {
            "1. open": "56.8",
            "2. high": "57.36",
            "3. low": "56.32",
            "4. close": "56.9",
            "5. adjusted close": "48.9326",
            "6. volume": "1716231",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-16": {
            "1. open": "56.9",
            "2. high": "57.11",
            "3. low": "56.32",
            "4. close": "56.77",
            "5. adjusted close": "48.8208",
            "6. volume": "2841983",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-15": {
            "1. open": "57.84",
            "2. high": "57.89",
            "3. low": "56.63",
            "4. close": "57.27",
            "5. adjusted close": "49.2508",
            "6. volume": "2866690",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-14": {
            "1. open": "58.06",
            "2. high": "58.1",
            "3. low": "57.43",
            "4. close": "57.76",
            "5. adjusted close": "49.6722",
            "6. volume": "1484578",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-11": {
            "1. open": "57.01",
            "2. high": "57.82",
            "3. low": "56.76",
            "4. close": "57.82",
            "5. adjusted close": "49.7238",
            "6. volume": "2454087",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-10": {
            "1. open": "56.95",
            "2. high": "57.65",
            "3. low": "56.67",
            "4. close": "57.2",
            "5. adjusted close": "49.1906",
            "6. volume": "1750213",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-09": {
            "1. open": "56.6",
            "2. high": "57.06",
            "3. low": "56.11",
            "4. close": "57.0",
            "5. adjusted close": "49.0186",
            "6. volume": "1986078",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-08": {
            "1. open": "56.58",
            "2. high": "57.09",
            "3. low": "56.02",
            "4. close": "56.44",
            "5. adjusted close": "48.5371",
            "6. volume": "2938069",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-07": {
            "1. open": "57.59",
            "2. high": "57.71",
            "3. low": "57.0",
            "4. close": "57.67",
            "5. adjusted close": "49.5948",
            "6. volume": "1294709",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-04": {
            "1. open": "56.79",
            "2. high": "57.69",
            "3. low": "56.56",
            "4. close": "57.32",
            "5. adjusted close": "49.2938",
            "6. volume": "2500725",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-03": {
            "1. open": "56.83",
            "2. high": "56.91",
            "3. low": "56.0",
            "4. close": "56.72",
            "5. adjusted close": "48.7778",
            "6. volume": "2392141",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-02": {
            "1. open": "57.52",
            "2. high": "58.15",
            "3. low": "57.27",
            "4. close": "57.35",
            "5. adjusted close": "49.3196",
            "6. volume": "1687377",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-01": {
            "1. open": "58.15",
            "2. high": "58.28",
            "3. low": "57.15",
            "4. close": "57.5",
            "5. adjusted close": "49.4486",
            "6. volume": "2462388",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-30": {
            "1. open": "59.09",
            "2. high": "59.16",
            "3. low": "57.92",
            "4. close": "58.04",
            "5. adjusted close": "49.913",
            "6. volume": "4211463",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-27": {
            "1. open": "57.99",
            "2. high": "59.71",
            "3. low": "57.95",
            "4. close": "59.49",
            "5. adjusted close": "51.16",
            "6. volume": "4089075",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-26": {
            "1. open": "56.29",
            "2. high": "57.99",
            "3. low": "56.24",
            "4. close": "57.71",
            "5. adjusted close": "49.6292",
            "6. volume": "3640198",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-25": {
            "1. open": "56.63",
            "2. high": "57.07",
            "3. low": "55.82",
            "4. close": "55.88",
            "5. adjusted close": "48.0555",
            "6. volume": "3152780",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-24": {
            "1. open": "57.11",
            "2. high": "57.53",
            "3. low": "56.7",
            "4. close": "56.83",
            "5. adjusted close": "48.8724",
            "6. volume": "3628476",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-23": {
            "1. open": "54.8",
            "2. high": "56.09",
            "3. low": "54.21",
            "4. close": "56.09",
            "5. adjusted close": "48.2361",
            "6. volume": "3480241",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-20": {
            "1. open": "54.8",
            "2. high": "55.58",
            "3. low": "54.05",
            "4. close": "54.99",
            "5. adjusted close": "47.2901",
            "6. volume": "12974510",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-19": {
            "1. open": "58.54",
            "2. high": "59.56",
            "3. low": "58.29",
            "4. close": "59.01",
            "5. adjusted close": "50.7472",
            "6. volume": "3205218",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-18": {
            "1. open": "57.25",
            "2. high": "57.78",
            "3. low": "57.09",
            "4. close": "57.61",
            "5. adjusted close": "49.5432",
            "6. volume": "1880169",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-17": {
            "1. open": "56.6",
            "2. high": "57.57",
            "3. low": "56.48",
            "4. close": "57.17",
            "5. adjusted close": "49.1648",
            "6. volume": "2265617",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-16": {
            "1. open": "56.7",
            "2. high": "56.77",
            "3. low": "56.21",
            "4. close": "56.54",
            "5. adjusted close": "48.6231",
            "6. volume": "1736912",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-13": {
            "1. open": "55.9",
            "2. high": "56.94",
            "3. low": "55.9",
            "4. close": "56.74",
            "5. adjusted close": "48.795",
            "6. volume": "2445525",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-12": {
            "1. open": "56.36",
            "2. high": "56.56",
            "3. low": "55.33",
            "4. close": "55.67",
            "5. adjusted close": "47.8749",
            "6. volume": "2145779",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-11": {
            "1. open": "55.59",
            "2. high": "56.0",
            "3. low": "54.91",
            "4. close": "55.68",
            "5. adjusted close": "47.8835",
            "6. volume": "2739115",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-10": {
            "1. open": "58.0",
            "2. high": "58.16",
            "3. low": "54.89",
            "4. close": "55.4",
            "5. adjusted close": "47.6427",
            "6. volume": "6553320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-09": {
            "1. open": "58.57",
            "2. high": "58.63",
            "3. low": "57.87",
            "4. close": "58.24",
            "5. adjusted close": "50.085",
            "6. volume": "2115513",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-06": {
            "1. open": "59.91",
            "2. high": "59.94",
            "3. low": "58.16",
            "4. close": "58.45",
            "5. adjusted close": "50.2656",
            "6. volume": "3629612",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-05": {
            "1. open": "59.52",
            "2. high": "60.92",
            "3. low": "59.38",
            "4. close": "60.04",
            "5. adjusted close": "51.633",
            "6. volume": "2087484",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-04": {
            "1. open": "59.9",
            "2. high": "60.33",
            "3. low": "59.44",
            "4. close": "59.89",
            "5. adjusted close": "51.504",
            "6. volume": "2125959",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-03": {
            "1. open": "61.83",
            "2. high": "62.02",
            "3. low": "60.69",
            "4. close": "60.9",
            "5. adjusted close": "52.3725",
            "6. volume": "2112431",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-02": {
            "1. open": "62.52",
            "2. high": "62.56",
            "3. low": "60.84",
            "4. close": "61.96",
            "5. adjusted close": "53.2841",
            "6. volume": "1814966",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-30": {
            "1. open": "62.46",
            "2. high": "62.64",
            "3. low": "62.21",
            "4. close": "62.34",
            "5. adjusted close": "53.6109",
            "6. volume": "5031257",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-29": {
            "1. open": "62.2",
            "2. high": "62.85",
            "3. low": "62.04",
            "4. close": "62.38",
            "5. adjusted close": "53.6453",
            "6. volume": "1589038",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-28": {
            "1. open": "62.67",
            "2. high": "62.86",
            "3. low": "62.07",
            "4. close": "62.14",
            "5. adjusted close": "53.4389",
            "6. volume": "1525711",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-27": {
            "1. open": "62.5",
            "2. high": "63.24",
            "3. low": "62.34",
            "4. close": "62.56",
            "5. adjusted close": "53.8001",
            "6. volume": "1456113",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-26": {
            "1. open": "62.01",
            "2. high": "62.63",
            "3. low": "61.91",
            "4. close": "62.31",
            "5. adjusted close": "53.5851",
            "6. volume": "1134116",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-23": {
            "1. open": "61.87",
            "2. high": "62.3",
            "3. low": "61.81",
            "4. close": "62.09",
            "5. adjusted close": "53.3959",
            "6. volume": "1568220",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-22": {
            "1. open": "61.9",
            "2. high": "62.03",
            "3. low": "61.5",
            "4. close": "61.61",
            "5. adjusted close": "52.9831",
            "6. volume": "1466942",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-21": {
            "1. open": "60.75",
            "2. high": "61.93",
            "3. low": "60.67",
            "4. close": "61.86",
            "5. adjusted close": "53.1981",
            "6. volume": "2094335",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-20": {
            "1. open": "60.92",
            "2. high": "61.31",
            "3. low": "60.69",
            "4. close": "60.96",
            "5. adjusted close": "52.4241",
            "6. volume": "1534133",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-19": {
            "1. open": "60.21",
            "2. high": "61.07",
            "3. low": "60.2",
            "4. close": "60.7",
            "5. adjusted close": "52.2006",
            "6. volume": "1919994",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-16": {
            "1. open": "59.9",
            "2. high": "60.35",
            "3. low": "59.81",
            "4. close": "60.09",
            "5. adjusted close": "51.676",
            "6. volume": "2706255",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-15": {
            "1. open": "58.4",
            "2. high": "59.89",
            "3. low": "58.16",
            "4. close": "59.59",
            "5. adjusted close": "51.246",
            "6. volume": "3524580",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-14": {
            "1. open": "57.77",
            "2. high": "58.45",
            "3. low": "57.52",
            "4. close": "58.27",
            "5. adjusted close": "50.1108",
            "6. volume": "2321824",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-13": {
            "1. open": "57.57",
            "2. high": "57.77",
            "3. low": "57.14",
            "4. close": "57.44",
            "5. adjusted close": "49.397",
            "6. volume": "1468641",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-12": {
            "1. open": "57.96",
            "2. high": "58.04",
            "3. low": "57.24",
            "4. close": "57.48",
            "5. adjusted close": "49.4314",
            "6. volume": "1827038",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-09": {
            "1. open": "58.02",
            "2. high": "58.46",
            "3. low": "57.47",
            "4. close": "57.81",
            "5. adjusted close": "49.7152",
            "6. volume": "2833651",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-08": {
            "1. open": "57.59",
            "2. high": "58.05",
            "3. low": "57.26",
            "4. close": "58.04",
            "5. adjusted close": "49.913",
            "6. volume": "3170892",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-07": {
            "1. open": "56.8",
            "2. high": "58.33",
            "3. low": "56.76",
            "4. close": "57.84",
            "5. adjusted close": "49.741",
            "6. volume": "3979891",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-06": {
            "1. open": "57.17",
            "2. high": "57.42",
            "3. low": "56.31",
            "4. close": "56.58",
            "5. adjusted close": "48.6575",
            "6. volume": "4381209",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-05": {
            "1. open": "57.0",
            "2. high": "57.39",
            "3. low": "55.91",
            "4. close": "56.92",
            "5. adjusted close": "48.9498",
            "6. volume": "5512461",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-02": {
            "1. open": "59.4",
            "2. high": "59.51",
            "3. low": "57.89",
            "4. close": "58.3",
            "5. adjusted close": "50.1366",
            "6. volume": "4403507",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-01": {
            "1. open": "60.34",
            "2. high": "60.64",
            "3. low": "58.72",
            "4. close": "59.43",
            "5. adjusted close": "51.1084",
            "6. volume": "5011332",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-31": {
            "1. open": "61.51",
            "2. high": "61.89",
            "3. low": "60.86",
            "4. close": "61.16",
            "5. adjusted close": "52.5961",
            "6. volume": "3191732",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-30": {
            "1. open": "61.86",
            "2. high": "62.2",
            "3. low": "61.42",
            "4. close": "61.63",
            "5. adjusted close": "53.0003",
            "6. volume": "2366200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-29": {
            "1. open": "63.13",
            "2. high": "63.34",
            "3. low": "61.74",
            "4. close": "61.9",
            "5. adjusted close": "53.2325",
            "6. volume": "3162545",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-26": {
            "1. open": "61.43",
            "2. high": "63.46",
            "3. low": "61.0",
            "4. close": "63.02",
            "5. adjusted close": "54.1957",
            "6. volume": "3428669",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-25": {
            "1. open": "62.5",
            "2. high": "63.21",
            "3. low": "62.15",
            "4. close": "62.96",
            "5. adjusted close": "54.1441",
            "6. volume": "3069525",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-24": {
            "1. open": "63.22",
            "2. high": "63.66",
            "3. low": "63.12",
            "4. close": "63.46",
            "5. adjusted close": "54.5741",
            "6. volume": "2087885",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-23": {
            "1. open": "64.0",
            "2. high": "64.81",
            "3. low": "63.55",
            "4. close": "63.97",
            "5. adjusted close": "55.0127",
            "6. volume": "1924445",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-22": {
            "1. open": "63.78",
            "2. high": "64.87",
            "3. low": "63.77",
            "4. close": "64.25",
            "5. adjusted close": "55.2535",
            "6. volume": "1922287",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-19": {
            "1. open": "63.9",
            "2. high": "64.14",
            "3. low": "63.49",
            "4. close": "63.53",
            "5. adjusted close": "54.6343",
            "6. volume": "2626148",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-18": {
            "1. open": "64.08",
            "2. high": "64.81",
            "3. low": "63.74",
            "4. close": "64.4",
            "5. adjusted close": "55.3825",
            "6. volume": "2303093",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-17": {
            "1. open": "63.31",
            "2. high": "63.63",
            "3. low": "62.99",
            "4. close": "63.35",
            "5. adjusted close": "54.4795",
            "6. volume": "1859231",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-16": {
            "1. open": "64.13",
            "2. high": "64.18",
            "3. low": "63.16",
            "4. close": "63.55",
            "5. adjusted close": "54.6515",
            "6. volume": "2288680",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-15": {
            "1. open": "64.59",
            "2. high": "64.64",
            "3. low": "64.14",
            "4. close": "64.46",
            "5. adjusted close": "55.4341",
            "6. volume": "1287932",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-12": {
            "1. open": "64.18",
            "2. high": "64.82",
            "3. low": "64.0",
            "4. close": "64.78",
            "5. adjusted close": "55.7093",
            "6. volume": "2221246",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-11": {
            "1. open": "64.12",
            "2. high": "64.31",
            "3. low": "63.31",
            "4. close": "64.0",
            "5. adjusted close": "55.0385",
            "6. volume": "1896878",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-10": {
            "1. open": "63.23",
            "2. high": "64.15",
            "3. low": "62.69",
            "4. close": "63.95",
            "5. adjusted close": "54.9955",
            "6. volume": "2319816",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-09": {
            "1. open": "63.84",
            "2. high": "64.22",
            "3. low": "62.85",
            "4. close": "63.15",
            "5. adjusted close": "54.3075",
            "6. volume": "5259368",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-08": {
            "1. open": "65.29",
            "2. high": "65.93",
            "3. low": "65.17",
            "4. close": "65.39",
            "5. adjusted close": "56.2338",
            "6. volume": "1568407",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-05": {
            "1. open": "65.85",
            "2. high": "66.25",
            "3. low": "65.18",
            "4. close": "65.47",
            "5. adjusted close": "56.3026",
            "6. volume": "1852800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-04": {
            "1. open": "65.58",
            "2. high": "66.28",
            "3. low": "65.52",
            "4. close": "65.94",
            "5. adjusted close": "56.7068",
            "6. volume": "1860262",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-03": {
            "1. open": "64.91",
            "2. high": "65.52",
            "3. low": "64.8",
            "4. close": "65.3",
            "5. adjusted close": "56.1564",
            "6. volume": "2660206",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-02": {
            "1. open": "64.72",
            "2. high": "64.86",
            "3. low": "64.06",
            "4. close": "64.73",
            "5. adjusted close": "55.6663",
            "6. volume": "2190700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-01": {
            "1. open": "65.57",
            "2. high": "65.84",
            "3. low": "64.78",
            "4. close": "64.8",
            "5. adjusted close": "55.7265",
            "6. volume": "3180533",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-28": {
            "1. open": "64.69",
            "2. high": "65.21",
            "3. low": "64.1",
            "4. close": "64.57",
            "5. adjusted close": "55.5287",
            "6. volume": "4116238",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-27": {
            "1. open": "64.18",
            "2. high": "64.35",
            "3. low": "63.27",
            "4. close": "63.43",
            "5. adjusted close": "54.5483",
            "6. volume": "2913012",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-26": {
            "1. open": "64.73",
            "2. high": "64.96",
            "3. low": "63.99",
            "4. close": "64.25",
            "5. adjusted close": "55.2535",
            "6. volume": "3783208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-25": {
            "1. open": "64.63",
            "2. high": "65.21",
            "3. low": "64.45",
            "4. close": "64.81",
            "5. adjusted close": "55.7351",
            "6. volume": "3803385",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-24": {
            "1. open": "63.88",
            "2. high": "65.48",
            "3. low": "63.87",
            "4. close": "64.54",
            "5. adjusted close": "55.5029",
            "6. volume": "5794098",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-21": {
            "1. open": "64.43",
            "2. high": "64.47",
            "3. low": "63.52",
            "4. close": "63.66",
            "5. adjusted close": "54.7461",
            "6. volume": "7796754",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-20": {
            "1. open": "63.91",
            "2. high": "64.5",
            "3. low": "63.76",
            "4. close": "64.34",
            "5. adjusted close": "55.3309",
            "6. volume": "3434677",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-19": {
            "1. open": "63.6",
            "2. high": "64.03",
            "3. low": "63.42",
            "4. close": "63.83",
            "5. adjusted close": "54.8923",
            "6. volume": "3502734",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-18": {
            "1. open": "64.01",
            "2. high": "64.19",
            "3. low": "63.3",
            "4. close": "63.52",
            "5. adjusted close": "54.6257",
            "6. volume": "3348931",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-17": {
            "1. open": "63.46",
            "2. high": "63.92",
            "3. low": "63.08",
            "4. close": "63.59",
            "5. adjusted close": "54.6859",
            "6. volume": "3286072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-14": {
            "1. open": "63.6",
            "2. high": "63.71",
            "3. low": "62.73",
            "4. close": "63.2",
            "5. adjusted close": "54.3505",
            "6. volume": "4296952",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-13": {
            "1. open": "64.41",
            "2. high": "64.58",
            "3. low": "63.42",
            "4. close": "63.65",
            "5. adjusted close": "54.7375",
            "6. volume": "4129584",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-12": {
            "1. open": "65.08",
            "2. high": "65.67",
            "3. low": "64.22",
            "4. close": "64.82",
            "5. adjusted close": "55.7437",
            "6. volume": "4045755",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-11": {
            "1. open": "65.61",
            "2. high": "65.86",
            "3. low": "64.96",
            "4. close": "65.41",
            "5. adjusted close": "56.251",
            "6. volume": "2618452",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-10": {
            "1. open": "64.79",
            "2. high": "65.52",
            "3. low": "64.29",
            "4. close": "65.52",
            "5. adjusted close": "56.3456",
            "6. volume": "3433214",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-07": {
            "1. open": "65.6",
            "2. high": "65.8",
            "3. low": "64.7",
            "4. close": "65.11",
            "5. adjusted close": "55.993",
            "6. volume": "2832694",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-06": {
            "1. open": "65.65",
            "2. high": "66.03",
            "3. low": "65.29",
            "4. close": "65.78",
            "5. adjusted close": "56.5692",
            "6. volume": "2822962",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-05": {
            "1. open": "65.56",
            "2. high": "66.11",
            "3. low": "65.37",
            "4. close": "65.58",
            "5. adjusted close": "56.3972",
            "6. volume": "2829994",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-04": {
            "1. open": "66.14",
            "2. high": "66.42",
            "3. low": "65.11",
            "4. close": "65.53",
            "5. adjusted close": "56.3542",
            "6. volume": "3371598",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-03": {
            "1. open": "66.78",
            "2. high": "67.1",
            "3. low": "66.33",
            "4. close": "66.33",
            "5. adjusted close": "57.0422",
            "6. volume": "3259641",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-31": {
            "1. open": "66.13",
            "2. high": "66.62",
            "3. low": "65.67",
            "4. close": "66.4",
            "5. adjusted close": "57.1024",
            "6. volume": "4258600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-30": {
            "1. open": "65.37",
            "2. high": "66.07",
            "3. low": "65.14",
            "4. close": "65.93",
            "5. adjusted close": "56.6982",
            "6. volume": "3371431",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-29": {
            "1. open": "66.15",
            "2. high": "66.24",
            "3. low": "65.35",
            "4. close": "65.47",
            "5. adjusted close": "56.3026",
            "6. volume": "3414908",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-28": {
            "1. open": "66.55",
            "2. high": "66.99",
            "3. low": "66.12",
            "4. close": "66.38",
            "5. adjusted close": "57.0852",
            "6. volume": "2770712",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-27": {
            "1. open": "66.21",
            "2. high": "66.6",
            "3. low": "65.9",
            "4. close": "66.29",
            "5. adjusted close": "57.0078",
            "6. volume": "2876501",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-24": {
            "1. open": "65.11",
            "2. high": "66.32",
            "3. low": "65.04",
            "4. close": "66.03",
            "5. adjusted close": "56.7842",
            "6. volume": "3457306",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-23": {
            "1. open": "65.83",
            "2. high": "66.11",
            "3. low": "65.31",
            "4. close": "65.71",
            "5. adjusted close": "56.509",
            "6. volume": "3251540",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-22": {
            "1. open": "65.7",
            "2. high": "66.33",
            "3. low": "64.7",
            "4. close": "65.76",
            "5. adjusted close": "56.552",
            "6. volume": "4205029",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-21": {
            "1. open": "66.8",
            "2. high": "66.92",
            "3. low": "66.45",
            "4. close": "66.81",
            "5. adjusted close": "57.455",
            "6. volume": "3152633",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-20": {
            "1. open": "68.51",
            "2. high": "68.6",
            "3. low": "67.06",
            "4. close": "67.13",
            "5. adjusted close": "57.7302",
            "6. volume": "3137023",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-17": {
            "1. open": "68.25",
            "2. high": "68.86",
            "3. low": "67.95",
            "4. close": "68.06",
            "5. adjusted close": "58.53",
            "6. volume": "3298305",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-16": {
            "1. open": "68.8",
            "2. high": "68.94",
            "3. low": "67.95",
            "4. close": "68.32",
            "5. adjusted close": "58.7536",
            "6. volume": "3444772",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-15": {
            "1. open": "69.5",
            "2. high": "70.13",
            "3. low": "69.0",
            "4. close": "69.0",
            "5. adjusted close": "59.3384",
            "6. volume": "3804493",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-14": {
            "1. open": "68.53",
            "2. high": "69.5",
            "3. low": "68.38",
            "4. close": "69.33",
            "5. adjusted close": "59.6221",
            "6. volume": "3616857",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-13": {
            "1. open": "67.93",
            "2. high": "68.52",
            "3. low": "67.53",
            "4. close": "68.36",
            "5. adjusted close": "58.788",
            "6. volume": "3638292",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-10": {
            "1. open": "68.65",
            "2. high": "68.73",
            "3. low": "67.87",
            "4. close": "68.19",
            "5. adjusted close": "58.6418",
            "6. volume": "4129482",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-09": {
            "1. open": "68.65",
            "2. high": "68.82",
            "3. low": "67.84",
            "4. close": "68.35",
            "5. adjusted close": "58.7794",
            "6. volume": "3430145",
            "7. dividend amount": "5.2700",
            "8. split coefficient": "1.0"
        },
        "2024-05-08": {
            "1. open": "73.31",
            "2. high": "73.42",
            "3. low": "71.97",
            "4. close": "72.57",
            "5. adjusted close": "57.8764",
            "6. volume": "4055379",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-07": {
            "1. open": "73.02",
            "2. high": "73.68",
            "3. low": "72.43",
            "4. close": "73.3",
            "5. adjusted close": "58.4586",
            "6. volume": "3251924",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-06": {
            "1. open": "72.28",
            "2. high": "73.22",
            "3. low": "71.8",
            "4. close": "72.53",
            "5. adjusted close": "57.8445",
            "6. volume": "2735872",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-03": {
            "1. open": "71.58",
            "2. high": "72.55",
            "3. low": "70.93",
            "4. close": "71.58",
            "5. adjusted close": "57.0868",
            "6. volume": "2609686",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-02": {
            "1. open": "71.0",
            "2. high": "71.94",
            "3. low": "70.64",
            "4. close": "70.91",
            "5. adjusted close": "56.5525",
            "6. volume": "3280527",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-30": {
            "1. open": "73.21",
            "2. high": "73.79",
            "3. low": "70.41",
            "4. close": "70.94",
            "5. adjusted close": "56.5764",
            "6. volume": "8393648",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-29": {
            "1. open": "75.0",
            "2. high": "75.28",
            "3. low": "74.52",
            "4. close": "74.79",
            "5. adjusted close": "59.6469",
            "6. volume": "2456200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-26": {
            "1. open": "73.64",
            "2. high": "74.79",
            "3. low": "73.26",
            "4. close": "74.36",
            "5. adjusted close": "59.304",
            "6. volume": "2632815",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-25": {
            "1. open": "74.36",
            "2. high": "74.36",
            "3. low": "72.36",
            "4. close": "73.22",
            "5. adjusted close": "58.3948",
            "6. volume": "2689932",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-24": {
            "1. open": "74.15",
            "2. high": "74.44",
            "3. low": "73.77",
            "4. close": "74.02",
            "5. adjusted close": "59.0328",
            "6. volume": "2223226",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-23": {
            "1. open": "74.7",
            "2. high": "74.78",
            "3. low": "73.23",
            "4. close": "74.05",
            "5. adjusted close": "59.0567",
            "6. volume": "2305021",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-22": {
            "1. open": "74.88",
            "2. high": "74.9",
            "3. low": "73.36",
            "4. close": "74.19",
            "5. adjusted close": "59.1684",
            "6. volume": "2146207",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-19": {
            "1. open": "74.22",
            "2. high": "74.35",
            "3. low": "73.49",
            "4. close": "74.14",
            "5. adjusted close": "59.1285",
            "6. volume": "2620156",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-18": {
            "1. open": "74.81",
            "2. high": "75.14",
            "3. low": "74.45",
            "4. close": "74.81",
            "5. adjusted close": "59.6629",
            "6. volume": "1799323",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-17": {
            "1. open": "74.57",
            "2. high": "75.21",
            "3. low": "74.24",
            "4. close": "74.4",
            "5. adjusted close": "59.3359",
            "6. volume": "1863829",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-16": {
            "1. open": "75.11",
            "2. high": "75.11",
            "3. low": "74.16",
            "4. close": "74.61",
            "5. adjusted close": "59.5033",
            "6. volume": "3364354",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-15": {
            "1. open": "75.52",
            "2. high": "77.12",
            "3. low": "75.52",
            "4. close": "76.24",
            "5. adjusted close": "60.8033",
            "6. volume": "2436821",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-12": {
            "1. open": "76.37",
            "2. high": "76.57",
            "3. low": "74.84",
            "4. close": "75.37",
            "5. adjusted close": "60.1095",
            "6. volume": "2761599",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-11": {
            "1. open": "76.05",
            "2. high": "76.24",
            "3. low": "75.11",
            "4. close": "75.74",
            "5. adjusted close": "60.4045",
            "6. volume": "2083716",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-10": {
            "1. open": "76.9",
            "2. high": "77.36",
            "3. low": "75.36",
            "4. close": "76.0",
            "5. adjusted close": "60.6119",
            "6. volume": "2440713",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-09": {
            "1. open": "76.4",
            "2. high": "76.7",
            "3. low": "75.95",
            "4. close": "76.18",
            "5. adjusted close": "60.7555",
            "6. volume": "1879793",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-08": {
            "1. open": "75.05",
            "2. high": "77.45",
            "3. low": "75.04",
            "4. close": "76.61",
            "5. adjusted close": "61.0984",
            "6. volume": "4060772",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-05": {
            "1. open": "74.29",
            "2. high": "74.78",
            "3. low": "74.0",
            "4. close": "74.71",
            "5. adjusted close": "59.5831",
            "6. volume": "2919782",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-04": {
            "1. open": "73.95",
            "2. high": "75.63",
            "3. low": "73.78",
            "4. close": "75.27",
            "5. adjusted close": "60.0297",
            "6. volume": "3037790",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-03": {
            "1. open": "73.69",
            "2. high": "74.02",
            "3. low": "73.19",
            "4. close": "73.91",
            "5. adjusted close": "58.9451",
            "6. volume": "2693400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-02": {
            "1. open": "74.2",
            "2. high": "74.23",
            "3. low": "73.35",
            "4. close": "73.47",
            "5. adjusted close": "58.5942",
            "6. volume": "2459790",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-28": {
            "1. open": "73.62",
            "2. high": "74.1",
            "3. low": "73.36",
            "4. close": "73.81",
            "5. adjusted close": "58.8653",
            "6. volume": "2523071",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-27": {
            "1. open": "73.45",
            "2. high": "73.82",
            "3. low": "72.84",
            "4. close": "73.52",
            "5. adjusted close": "58.634",
            "6. volume": "2007814",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-26": {
            "1. open": "73.77",
            "2. high": "74.04",
            "3. low": "73.32",
            "4. close": "73.45",
            "5. adjusted close": "58.5782",
            "6. volume": "2053627",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-25": {
            "1. open": "73.58",
            "2. high": "73.77",
            "3. low": "73.35",
            "4. close": "73.72",
            "5. adjusted close": "58.7935",
            "6. volume": "1377705",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-22": {
            "1. open": "73.34",
            "2. high": "73.64",
            "3. low": "72.96",
            "4. close": "73.5",
            "5. adjusted close": "58.6181",
            "6. volume": "1735721",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-21": {
            "1. open": "74.47",
            "2. high": "74.52",
            "3. low": "73.04",
            "4. close": "73.34",
            "5. adjusted close": "58.4905",
            "6. volume": "2452128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-20": {
            "1. open": "74.05",
            "2. high": "74.05",
            "3. low": "73.42",
            "4. close": "73.8",
            "5. adjusted close": "58.8574",
            "6. volume": "1631620",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-19": {
            "1. open": "73.64",
            "2. high": "74.23",
            "3. low": "73.29",
            "4. close": "74.15",
            "5. adjusted close": "59.1365",
            "6. volume": "2524749",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-18": {
            "1. open": "73.38",
            "2. high": "73.94",
            "3. low": "73.11",
            "4. close": "73.36",
            "5. adjusted close": "58.5064",
            "6. volume": "1790934",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-15": {
            "1. open": "72.88",
            "2. high": "73.98",
            "3. low": "72.69",
            "4. close": "73.1",
            "5. adjusted close": "58.2991",
            "6. volume": "7718621",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-14": {
            "1. open": "72.5",
            "2. high": "73.45",
            "3. low": "72.18",
            "4. close": "72.54",
            "5. adjusted close": "57.8525",
            "6. volume": "3021335",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-13": {
            "1. open": "72.99",
            "2. high": "73.13",
            "3. low": "72.24",
            "4. close": "72.49",
            "5. adjusted close": "57.8126",
            "6. volume": "2930477",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-12": {
            "1. open": "72.49",
            "2. high": "73.49",
            "3. low": "72.18",
            "4. close": "73.32",
            "5. adjusted close": "58.4745",
            "6. volume": "3658094",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-11": {
            "1. open": "72.38",
            "2. high": "72.5",
            "3. low": "72.01",
            "4. close": "72.4",
            "5. adjusted close": "57.7408",
            "6. volume": "1915139",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-08": {
            "1. open": "72.4",
            "2. high": "73.01",
            "3. low": "72.04",
            "4. close": "72.55",
            "5. adjusted close": "57.8604",
            "6. volume": "2024985",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-07": {
            "1. open": "72.25",
            "2. high": "72.55",
            "3. low": "71.06",
            "4. close": "72.4",
            "5. adjusted close": "57.7408",
            "6. volume": "2665450",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-06": {
            "1. open": "73.68",
            "2. high": "73.84",
            "3. low": "72.79",
            "4. close": "72.85",
            "5. adjusted close": "58.0997",
            "6. volume": "2513190",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-05": {
            "1. open": "73.8",
            "2. high": "73.8",
            "3. low": "72.67",
            "4. close": "73.76",
            "5. adjusted close": "58.8254",
            "6. volume": "1782226",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-04": {
            "1. open": "73.82",
            "2. high": "74.25",
            "3. low": "73.53",
            "4. close": "73.74",
            "5. adjusted close": "58.8095",
            "6. volume": "1924498",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-01": {
            "1. open": "74.17",
            "2. high": "75.07",
            "3. low": "73.87",
            "4. close": "74.09",
            "5. adjusted close": "59.0886",
            "6. volume": "4126828",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-29": {
            "1. open": "73.53",
            "2. high": "74.27",
            "3. low": "73.22",
            "4. close": "73.64",
            "5. adjusted close": "58.7297",
            "6. volume": "4241706",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-28": {
            "1. open": "72.85",
            "2. high": "73.49",
            "3. low": "72.39",
            "4. close": "73.4",
            "5. adjusted close": "58.5383",
            "6. volume": "3369399",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-27": {
            "1. open": "71.3",
            "2. high": "72.52",
            "3. low": "71.15",
            "4. close": "72.16",
            "5. adjusted close": "57.5494",
            "6. volume": "2467850",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-26": {
            "1. open": "71.36",
            "2. high": "71.9",
            "3. low": "70.77",
            "4. close": "71.36",
            "5. adjusted close": "56.9114",
            "6. volume": "2730537",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-23": {
            "1. open": "71.68",
            "2. high": "72.92",
            "3. low": "71.36",
            "4. close": "71.68",
            "5. adjusted close": "57.1666",
            "6. volume": "4349780",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-22": {
            "1. open": "70.95",
            "2. high": "72.24",
            "3. low": "70.36",
            "4. close": "71.27",
            "5. adjusted close": "56.8396",
            "6. volume": "7352263",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-21": {
            "1. open": "67.57",
            "2. high": "68.66",
            "3. low": "67.37",
            "4. close": "68.07",
            "5. adjusted close": "54.2875",
            "6. volume": "3552731",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-20": {
            "1. open": "67.31",
            "2. high": "67.43",
            "3. low": "66.45",
            "4. close": "66.78",
            "5. adjusted close": "53.2587",
            "6. volume": "2526297",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-19": {
            "1. open": "67.37",
            "2. high": "67.69",
            "3. low": "67.17",
            "4. close": "67.63",
            "5. adjusted close": "53.9366",
            "6. volume": "1774036",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-16": {
            "1. open": "67.36",
            "2. high": "68.03",
            "3. low": "67.33",
            "4. close": "67.38",
            "5. adjusted close": "53.7372",
            "6. volume": "2853188",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-15": {
            "1. open": "66.15",
            "2. high": "67.17",
            "3. low": "66.1",
            "4. close": "66.85",
            "5. adjusted close": "53.3146",
            "6. volume": "2872026",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-14": {
            "1. open": "65.12",
            "2. high": "65.79",
            "3. low": "64.98",
            "4. close": "65.53",
            "5. adjusted close": "52.2618",
            "6. volume": "1247134",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-13": {
            "1. open": "65.69",
            "2. high": "66.39",
            "3. low": "65.27",
            "4. close": "65.44",
            "5. adjusted close": "52.19",
            "6. volume": "2324829",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-12": {
            "1. open": "65.24",
            "2. high": "66.01",
            "3. low": "65.17",
            "4. close": "65.65",
            "5. adjusted close": "52.3575",
            "6. volume": "1431014",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-09": {
            "1. open": "65.1",
            "2. high": "65.46",
            "3. low": "64.6",
            "4. close": "64.92",
            "5. adjusted close": "51.7753",
            "6. volume": "1751091",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-08": {
            "1. open": "64.35",
            "2. high": "65.27",
            "3. low": "63.94",
            "4. close": "65.04",
            "5. adjusted close": "51.871",
            "6. volume": "1836118",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-07": {
            "1. open": "64.14",
            "2. high": "65.16",
            "3. low": "63.98",
            "4. close": "63.98",
            "5. adjusted close": "51.0257",
            "6. volume": "2028234",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-06": {
            "1. open": "63.75",
            "2. high": "64.14",
            "3. low": "63.33",
            "4. close": "63.96",
            "5. adjusted close": "51.0097",
            "6. volume": "1844561",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-05": {
            "1. open": "64.55",
            "2. high": "64.61",
            "3. low": "63.15",
            "4. close": "63.18",
            "5. adjusted close": "50.3876",
            "6. volume": "2387817",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-02": {
            "1. open": "64.0",
            "2. high": "65.13",
            "3. low": "63.7",
            "4. close": "64.34",
            "5. adjusted close": "51.3128",
            "6. volume": "3770724",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-01": {
            "1. open": "62.87",
            "2. high": "63.55",
            "3. low": "62.75",
            "4. close": "63.08",
            "5. adjusted close": "50.3079",
            "6. volume": "2449579",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-31": {
            "1. open": "62.14",
            "2. high": "63.02",
            "3. low": "62.04",
            "4. close": "62.85",
            "5. adjusted close": "50.1245",
            "6. volume": "3123530",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-30": {
            "1. open": "62.16",
            "2. high": "62.81",
            "3. low": "61.54",
            "4. close": "62.26",
            "5. adjusted close": "49.6539",
            "6. volume": "2006522",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-29": {
            "1. open": "61.34",
            "2. high": "61.88",
            "3. low": "60.76",
            "4. close": "61.88",
            "5. adjusted close": "49.3509",
            "6. volume": "2159220",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-26": {
            "1. open": "59.76",
            "2. high": "61.3",
            "3. low": "59.76",
            "4. close": "61.26",
            "5. adjusted close": "48.8564",
            "6. volume": "3214963",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-25": {
            "1. open": "60.6",
            "2. high": "60.65",
            "3. low": "59.4",
            "4. close": "59.75",
            "5. adjusted close": "47.6521",
            "6. volume": "2851011",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-24": {
            "1. open": "60.6",
            "2. high": "61.03",
            "3. low": "60.09",
            "4. close": "60.73",
            "5. adjusted close": "48.4337",
            "6. volume": "1859667",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-23": {
            "1. open": "59.44",
            "2. high": "60.92",
            "3. low": "59.33",
            "4. close": "60.22",
            "5. adjusted close": "48.027",
            "6. volume": "2735630",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-22": {
            "1. open": "59.41",
            "2. high": "60.05",
            "3. low": "59.14",
            "4. close": "59.29",
            "5. adjusted close": "47.2853",
            "6. volume": "2169356",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-19": {
            "1. open": "60.1",
            "2. high": "60.15",
            "3. low": "59.02",
            "4. close": "59.11",
            "5. adjusted close": "47.1417",
            "6. volume": "3089578",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-18": {
            "1. open": "59.12",
            "2. high": "60.33",
            "3. low": "58.84",
            "4. close": "59.84",
            "5. adjusted close": "47.7239",
            "6. volume": "2416672",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-17": {
            "1. open": "60.25",
            "2. high": "60.51",
            "3. low": "59.21",
            "4. close": "59.32",
            "5. adjusted close": "47.3092",
            "6. volume": "3506283",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-16": {
            "1. open": "61.18",
            "2. high": "61.42",
            "3. low": "60.71",
            "4. close": "61.28",
            "5. adjusted close": "48.8723",
            "6. volume": "2225382",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-15": {
            "1. open": "61.22",
            "2. high": "61.67",
            "3. low": "60.7",
            "4. close": "61.42",
            "5. adjusted close": "48.984",
            "6. volume": "1911584",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-12": {
            "1. open": "62.42",
            "2. high": "62.53",
            "3. low": "61.18",
            "4. close": "61.36",
            "5. adjusted close": "48.9361",
            "6. volume": "2974285",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-11": {
            "1. open": "63.52",
            "2. high": "64.03",
            "3. low": "62.22",
            "4. close": "62.22",
            "5. adjusted close": "49.622",
            "6. volume": "2415628",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-10": {
            "1. open": "63.74",
            "2. high": "64.06",
            "3. low": "62.96",
            "4. close": "62.96",
            "5. adjusted close": "50.2122",
            "6. volume": "2266784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-09": {
            "1. open": "63.55",
            "2. high": "63.84",
            "3. low": "63.23",
            "4. close": "63.8",
            "5. adjusted close": "50.8821",
            "6. volume": "2111832",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-08": {
            "1. open": "62.5",
            "2. high": "63.61",
            "3. low": "62.14",
            "4. close": "63.56",
            "5. adjusted close": "50.6907",
            "6. volume": "1681104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-05": {
            "1. open": "62.0",
            "2. high": "63.3",
            "3. low": "61.51",
            "4. close": "62.55",
            "5. adjusted close": "49.8852",
            "6. volume": "2345812",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-04": {
            "1. open": "62.42",
            "2. high": "62.86",
            "3. low": "62.24",
            "4. close": "62.32",
            "5. adjusted close": "49.7018",
            "6. volume": "2207718",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-03": {
            "1. open": "63.38",
            "2. high": "63.61",
            "3. low": "61.89",
            "4. close": "62.2",
            "5. adjusted close": "49.6061",
            "6. volume": "2310818",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-02": {
            "1. open": "62.75",
            "2. high": "63.78",
            "3. low": "62.26",
            "4. close": "63.33",
            "5. adjusted close": "50.5073",
            "6. volume": "1724329",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-29": {
            "1. open": "62.3",
            "2. high": "62.76",
            "3. low": "62.26",
            "4. close": "62.55",
            "5. adjusted close": "49.8852",
            "6. volume": "748677",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-28": {
            "1. open": "62.79",
            "2. high": "62.83",
            "3. low": "62.22",
            "4. close": "62.26",
            "5. adjusted close": "49.6539",
            "6. volume": "1318193",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-27": {
            "1. open": "62.67",
            "2. high": "63.02",
            "3. low": "62.38",
            "4. close": "62.67",
            "5. adjusted close": "49.9809",
            "6. volume": "1234302",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-22": {
            "1. open": "62.61",
            "2. high": "63.25",
            "3. low": "62.53",
            "4. close": "62.85",
            "5. adjusted close": "50.1245",
            "6. volume": "1656994",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-21": {
            "1. open": "62.4",
            "2. high": "62.78",
            "3. low": "62.08",
            "4. close": "62.71",
            "5. adjusted close": "50.0128",
            "6. volume": "1594417",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-20": {
            "1. open": "63.37",
            "2. high": "63.92",
            "3. low": "62.91",
            "4. close": "63.14",
            "5. adjusted close": "50.3557",
            "6. volume": "1880142",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-19": {
            "1. open": "63.25",
            "2. high": "63.66",
            "3. low": "63.15",
            "4. close": "63.21",
            "5. adjusted close": "50.4116",
            "6. volume": "1758153",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-18": {
            "1. open": "63.73",
            "2. high": "63.81",
            "3. low": "63.29",
            "4. close": "63.54",
            "5. adjusted close": "50.6747",
            "6. volume": "2444623",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-15": {
            "1. open": "64.01",
            "2. high": "65.32",
            "3. low": "63.97",
            "4. close": "64.37",
            "5. adjusted close": "51.3367",
            "6. volume": "6512480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-14": {
            "1. open": "63.4",
            "2. high": "64.19",
            "3. low": "63.05",
            "4. close": "63.5",
            "5. adjusted close": "50.6428",
            "6. volume": "4322932",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-13": {
            "1. open": "61.94",
            "2. high": "62.61",
            "3. low": "61.67",
            "4. close": "61.74",
            "5. adjusted close": "49.2392",
            "6. volume": "2621757",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-12": {
            "1. open": "63.27",
            "2. high": "63.61",
            "3. low": "62.72",
            "4. close": "62.72",
            "5. adjusted close": "50.0208",
            "6. volume": "2164014",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-11": {
            "1. open": "62.96",
            "2. high": "63.25",
            "3. low": "62.47",
            "4. close": "63.05",
            "5. adjusted close": "50.284",
            "6. volume": "2199996",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-08": {
            "1. open": "62.44",
            "2. high": "63.11",
            "3. low": "62.11",
            "4. close": "62.87",
            "5. adjusted close": "50.1404",
            "6. volume": "2934602",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-07": {
            "1. open": "62.08",
            "2. high": "62.56",
            "3. low": "61.96",
            "4. close": "62.34",
            "5. adjusted close": "49.7177",
            "6. volume": "2073491",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-06": {
            "1. open": "61.7",
            "2. high": "62.98",
            "3. low": "61.43",
            "4. close": "62.37",
            "5. adjusted close": "49.7416",
            "6. volume": "2600586",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-05": {
            "1. open": "60.3",
            "2. high": "61.68",
            "3. low": "60.22",
            "4. close": "61.45",
            "5. adjusted close": "49.0079",
            "6. volume": "3039437",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-04": {
            "1. open": "60.1",
            "2. high": "60.76",
            "3. low": "59.82",
            "4. close": "60.52",
            "5. adjusted close": "48.2662",
            "6. volume": "2116842",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-01": {
            "1. open": "59.67",
            "2. high": "60.16",
            "3. low": "59.46",
            "4. close": "60.14",
            "5. adjusted close": "47.9632",
            "6. volume": "1957079",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-30": {
            "1. open": "59.58",
            "2. high": "59.78",
            "3. low": "58.99",
            "4. close": "59.58",
            "5. adjusted close": "47.5165",
            "6. volume": "3589967",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-29": {
            "1. open": "58.0",
            "2. high": "59.54",
            "3. low": "57.97",
            "4. close": "59.29",
            "5. adjusted close": "47.2853",
            "6. volume": "3050584",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-28": {
            "1. open": "58.0",
            "2. high": "58.0",
            "3. low": "57.59",
            "4. close": "57.96",
            "5. adjusted close": "46.2246",
            "6. volume": "2082850",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-27": {
            "1. open": "58.5",
            "2. high": "58.65",
            "3. low": "58.05",
            "4. close": "58.36",
            "5. adjusted close": "46.5436",
            "6. volume": "1800473",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-24": {
            "1. open": "58.0",
            "2. high": "58.64",
            "3. low": "57.62",
            "4. close": "58.56",
            "5. adjusted close": "46.7031",
            "6. volume": "2059372",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-23": {
            "1. open": "58.4",
            "2. high": "58.5",
            "3. low": "58.13",
            "4. close": "58.24",
            "5. adjusted close": "46.4479",
            "6. volume": "1324102",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-22": {
            "1. open": "58.45",
            "2. high": "58.6",
            "3. low": "58.1",
            "4. close": "58.28",
            "5. adjusted close": "46.4798",
            "6. volume": "1687437",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-21": {
            "1. open": "58.76",
            "2. high": "59.11",
            "3. low": "58.14",
            "4. close": "58.16",
            "5. adjusted close": "46.3841",
            "6. volume": "2239459",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-20": {
            "1. open": "58.99",
            "2. high": "59.08",
            "3. low": "58.46",
            "4. close": "58.93",
            "5. adjusted close": "46.9982",
            "6. volume": "2028002",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-17": {
            "1. open": "58.1",
            "2. high": "58.76",
            "3. low": "57.88",
            "4. close": "58.6",
            "5. adjusted close": "46.735",
            "6. volume": "2603266",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-16": {
            "1. open": "58.33",
            "2. high": "58.8",
            "3. low": "57.89",
            "4. close": "57.95",
            "5. adjusted close": "46.2166",
            "6. volume": "2201153",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-15": {
            "1. open": "58.29",
            "2. high": "58.79",
            "3. low": "58.1",
            "4. close": "58.69",
            "5. adjusted close": "46.8067",
            "6. volume": "2511199",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-14": {
            "1. open": "57.03",
            "2. high": "58.09",
            "3. low": "56.47",
            "4. close": "57.99",
            "5. adjusted close": "46.2485",
            "6. volume": "3412347",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-13": {
            "1. open": "56.86",
            "2. high": "57.03",
            "3. low": "56.21",
            "4. close": "56.6",
            "5. adjusted close": "45.1399",
            "6. volume": "2480912",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-10": {
            "1. open": "56.75",
            "2. high": "56.86",
            "3. low": "56.24",
            "4. close": "56.49",
            "5. adjusted close": "45.0522",
            "6. volume": "2751051",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-09": {
            "1. open": "57.54",
            "2. high": "57.92",
            "3. low": "57.19",
            "4. close": "57.29",
            "5. adjusted close": "45.6902",
            "6. volume": "2046433",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-08": {
            "1. open": "56.58",
            "2. high": "57.81",
            "3. low": "56.39",
            "4. close": "57.45",
            "5. adjusted close": "45.8178",
            "6. volume": "2257548",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-07": {
            "1. open": "57.18",
            "2. high": "57.59",
            "3. low": "56.68",
            "4. close": "56.87",
            "5. adjusted close": "45.3553",
            "6. volume": "2498745",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-06": {
            "1. open": "58.3",
            "2. high": "58.4",
            "3. low": "57.42",
            "4. close": "57.53",
            "5. adjusted close": "45.8816",
            "6. volume": "2340378",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-03": {
            "1. open": "58.21",
            "2. high": "58.49",
            "3. low": "57.88",
            "4. close": "57.9",
            "5. adjusted close": "46.1767",
            "6. volume": "4028205",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-02": {
            "1. open": "56.85",
            "2. high": "57.69",
            "3. low": "56.45",
            "4. close": "57.52",
            "5. adjusted close": "45.8736",
            "6. volume": "3882307",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-01": {
            "1. open": "55.86",
            "2. high": "56.54",
            "3. low": "55.34",
            "4. close": "55.97",
            "5. adjusted close": "44.6375",
            "6. volume": "3838016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-31": {
            "1. open": "55.5",
            "2. high": "55.87",
            "3. low": "55.08",
            "4. close": "55.43",
            "5. adjusted close": "44.2068",
            "6. volume": "4005904",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-30": {
            "1. open": "56.01",
            "2. high": "56.43",
            "3. low": "55.27",
            "4. close": "55.58",
            "5. adjusted close": "44.3264",
            "6. volume": "3801648",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-27": {
            "1. open": "57.05",
            "2. high": "57.87",
            "3. low": "56.03",
            "4. close": "56.21",
            "5. adjusted close": "44.8289",
            "6. volume": "5563262",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-26": {
            "1. open": "58.53",
            "2. high": "58.75",
            "3. low": "57.11",
            "4. close": "57.84",
            "5. adjusted close": "46.1289",
            "6. volume": "8028344",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-25": {
            "1. open": "61.7",
            "2. high": "61.81",
            "3. low": "60.76",
            "4. close": "61.38",
            "5. adjusted close": "48.9521",
            "6. volume": "2615103",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-24": {
            "1. open": "61.46",
            "2. high": "61.78",
            "3. low": "61.1",
            "4. close": "61.53",
            "5. adjusted close": "49.0717",
            "6. volume": "2104956",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-23": {
            "1. open": "62.2",
            "2. high": "62.2",
            "3. low": "60.75",
            "4. close": "61.7",
            "5. adjusted close": "49.2073",
            "6. volume": "3481693",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-20": {
            "1. open": "62.96",
            "2. high": "63.04",
            "3. low": "61.76",
            "4. close": "62.01",
            "5. adjusted close": "49.4545",
            "6. volume": "4497505",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-19": {
            "1. open": "63.46",
            "2. high": "63.81",
            "3. low": "62.58",
            "4. close": "63.45",
            "5. adjusted close": "50.603",
            "6. volume": "2859429",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-18": {
            "1. open": "65.0",
            "2. high": "65.29",
            "3. low": "64.18",
            "4. close": "64.18",
            "5. adjusted close": "51.1852",
            "6. volume": "1671117",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-17": {
            "1. open": "64.46",
            "2. high": "64.88",
            "3. low": "63.99",
            "4. close": "64.87",
            "5. adjusted close": "51.7355",
            "6. volume": "1555144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-16": {
            "1. open": "64.37",
            "2. high": "64.85",
            "3. low": "63.71",
            "4. close": "64.7",
            "5. adjusted close": "51.5999",
            "6. volume": "1684499",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-13": {
            "1. open": "65.14",
            "2. high": "65.43",
            "3. low": "64.26",
            "4. close": "64.32",
            "5. adjusted close": "51.2968",
            "6. volume": "2178624",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-12": {
            "1. open": "65.35",
            "2. high": "65.63",
            "3. low": "64.88",
            "4. close": "65.19",
            "5. adjusted close": "51.9907",
            "6. volume": "1425955",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-11": {
            "1. open": "64.37",
            "2. high": "65.09",
            "3. low": "63.89",
            "4. close": "64.85",
            "5. adjusted close": "51.7195",
            "6. volume": "2216892",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-10": {
            "1. open": "63.93",
            "2. high": "65.01",
            "3. low": "63.88",
            "4. close": "64.61",
            "5. adjusted close": "51.5281",
            "6. volume": "2336447",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-09": {
            "1. open": "63.48",
            "2. high": "63.68",
            "3. low": "62.83",
            "4. close": "63.45",
            "5. adjusted close": "50.603",
            "6. volume": "1704444",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-06": {
            "1. open": "64.42",
            "2. high": "64.84",
            "3. low": "62.74",
            "4. close": "63.85",
            "5. adjusted close": "50.922",
            "6. volume": "3411439",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-05": {
            "1. open": "64.9",
            "2. high": "65.04",
            "3. low": "64.29",
            "4. close": "64.42",
            "5. adjusted close": "51.3766",
            "6. volume": "1629229",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-04": {
            "1. open": "64.52",
            "2. high": "65.2",
            "3. low": "63.52",
            "4. close": "64.93",
            "5. adjusted close": "51.7833",
            "6. volume": "2371506",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-03": {
            "1. open": "65.41",
            "2. high": "65.81",
            "3. low": "64.9",
            "4. close": "64.93",
            "5. adjusted close": "51.7833",
            "6. volume": "1708507",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-02": {
            "1. open": "66.5",
            "2. high": "66.53",
            "3. low": "65.14",
            "4. close": "65.61",
            "5. adjusted close": "52.3256",
            "6. volume": "1800099",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-29": {
            "1. open": "66.02",
            "2. high": "66.33",
            "3. low": "65.62",
            "4. close": "65.89",
            "5. adjusted close": "52.5489",
            "6. volume": "2242431",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-28": {
            "1. open": "65.48",
            "2. high": "66.21",
            "3. low": "64.78",
            "4. close": "65.89",
            "5. adjusted close": "52.5489",
            "6. volume": "2121972",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-27": {
            "1. open": "65.32",
            "2. high": "66.22",
            "3. low": "65.13",
            "4. close": "65.26",
            "5. adjusted close": "52.0465",
            "6. volume": "1770969",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-26": {
            "1. open": "66.36",
            "2. high": "66.36",
            "3. low": "65.15",
            "4. close": "65.46",
            "5. adjusted close": "52.206",
            "6. volume": "2379936",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-25": {
            "1. open": "66.98",
            "2. high": "67.27",
            "3. low": "65.87",
            "4. close": "66.38",
            "5. adjusted close": "52.9397",
            "6. volume": "2525595",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-22": {
            "1. open": "67.1",
            "2. high": "67.44",
            "3. low": "66.61",
            "4. close": "67.33",
            "5. adjusted close": "53.6974",
            "6. volume": "2017943",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-21": {
            "1. open": "67.6",
            "2. high": "67.97",
            "3. low": "66.88",
            "4. close": "67.43",
            "5. adjusted close": "53.7771",
            "6. volume": "1703195",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-20": {
            "1. open": "67.1",
            "2. high": "68.55",
            "3. low": "67.09",
            "4. close": "68.21",
            "5. adjusted close": "54.3992",
            "6. volume": "2661750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-19": {
            "1. open": "66.44",
            "2. high": "67.33",
            "3. low": "66.35",
            "4. close": "66.84",
            "5. adjusted close": "53.3066",
            "6. volume": "1749962",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-18": {
            "1. open": "67.15",
            "2. high": "67.33",
            "3. low": "66.16",
            "4. close": "66.44",
            "5. adjusted close": "52.9876",
            "6. volume": "2471988",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-15": {
            "1. open": "67.27",
            "2. high": "67.89",
            "3. low": "66.74",
            "4. close": "67.21",
            "5. adjusted close": "53.6017",
            "6. volume": "4884518",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-14": {
            "1. open": "66.88",
            "2. high": "66.88",
            "3. low": "65.53",
            "4. close": "66.46",
            "5. adjusted close": "53.0035",
            "6. volume": "3030009",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-13": {
            "1. open": "66.81",
            "2. high": "69.5",
            "3. low": "66.57",
            "4. close": "66.85",
            "5. adjusted close": "53.3146",
            "6. volume": "3529751",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-12": {
            "1. open": "66.66",
            "2. high": "67.39",
            "3. low": "65.9",
            "4. close": "66.91",
            "5. adjusted close": "53.3624",
            "6. volume": "2676363",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-11": {
            "1. open": "66.24",
            "2. high": "66.61",
            "3. low": "65.85",
            "4. close": "66.23",
            "5. adjusted close": "52.8201",
            "6. volume": "2417449",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-08": {
            "1. open": "65.45",
            "2. high": "65.95",
            "3. low": "64.68",
            "4. close": "65.83",
            "5. adjusted close": "52.5011",
            "6. volume": "2258116",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-07": {
            "1. open": "66.04",
            "2. high": "66.45",
            "3. low": "65.3",
            "4. close": "65.3",
            "5. adjusted close": "52.0784",
            "6. volume": "2146909",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-06": {
            "1. open": "66.55",
            "2. high": "66.92",
            "3. low": "66.16",
            "4. close": "66.24",
            "5. adjusted close": "52.8281",
            "6. volume": "1868524",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-05": {
            "1. open": "66.2",
            "2. high": "66.92",
            "3. low": "65.91",
            "4. close": "66.91",
            "5. adjusted close": "53.3624",
            "6. volume": "1915375",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-04": {
            "1. open": "66.02",
            "2. high": "66.95",
            "3. low": "66.01",
            "4. close": "66.5",
            "5. adjusted close": "53.0354",
            "6. volume": "1721615",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-01": {
            "1. open": "67.74",
            "2. high": "67.8",
            "3. low": "65.57",
            "4. close": "65.86",
            "5. adjusted close": "52.525",
            "6. volume": "3407902",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-31": {
            "1. open": "67.6",
            "2. high": "67.99",
            "3. low": "67.31",
            "4. close": "67.54",
            "5. adjusted close": "53.8648",
            "6. volume": "7356061",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-30": {
            "1. open": "68.19",
            "2. high": "68.22",
            "3. low": "67.3",
            "4. close": "67.51",
            "5. adjusted close": "53.8409",
            "6. volume": "1981494",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-29": {
            "1. open": "67.51",
            "2. high": "67.93",
            "3. low": "67.24",
            "4. close": "67.83",
            "5. adjusted close": "54.0961",
            "6. volume": "2263590",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-28": {
            "1. open": "67.6",
            "2. high": "67.74",
            "3. low": "66.61",
            "4. close": "67.43",
            "5. adjusted close": "53.7771",
            "6. volume": "1847514",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-25": {
            "1. open": "66.81",
            "2. high": "67.32",
            "3. low": "66.61",
            "4. close": "67.0",
            "5. adjusted close": "53.4342",
            "6. volume": "1411722",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-24": {
            "1. open": "68.1",
            "2. high": "68.49",
            "3. low": "66.88",
            "4. close": "66.99",
            "5. adjusted close": "53.4262",
            "6. volume": "1921427",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-23": {
            "1. open": "68.0",
            "2. high": "68.31",
            "3. low": "67.22",
            "4. close": "67.54",
            "5. adjusted close": "53.8648",
            "6. volume": "1797299",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-22": {
            "1. open": "68.0",
            "2. high": "68.26",
            "3. low": "67.61",
            "4. close": "67.79",
            "5. adjusted close": "54.0642",
            "6. volume": "1279950",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-21": {
            "1. open": "66.85",
            "2. high": "67.83",
            "3. low": "66.77",
            "4. close": "67.54",
            "5. adjusted close": "53.8648",
            "6. volume": "1734287",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-18": {
            "1. open": "67.09",
            "2. high": "67.15",
            "3. low": "66.39",
            "4. close": "67.02",
            "5. adjusted close": "53.4501",
            "6. volume": "2654962",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-17": {
            "1. open": "68.11",
            "2. high": "68.16",
            "3. low": "67.32",
            "4. close": "67.52",
            "5. adjusted close": "53.8489",
            "6. volume": "1978472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-16": {
            "1. open": "68.0",
            "2. high": "68.95",
            "3. low": "67.84",
            "4. close": "68.28",
            "5. adjusted close": "54.455",
            "6. volume": "1558031",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-15": {
            "1. open": "68.88",
            "2. high": "68.97",
            "3. low": "68.09",
            "4. close": "68.13",
            "5. adjusted close": "54.3354",
            "6. volume": "1639229",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-14": {
            "1. open": "68.95",
            "2. high": "69.27",
            "3. low": "68.56",
            "4. close": "68.84",
            "5. adjusted close": "54.9016",
            "6. volume": "1957208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-11": {
            "1. open": "69.99",
            "2. high": "70.11",
            "3. low": "69.11",
            "4. close": "69.11",
            "5. adjusted close": "55.117",
            "6. volume": "2450747",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-10": {
            "1. open": "70.07",
            "2. high": "70.74",
            "3. low": "69.92",
            "4. close": "70.33",
            "5. adjusted close": "56.0899",
            "6. volume": "1903057",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-09": {
            "1. open": "70.02",
            "2. high": "70.63",
            "3. low": "69.5",
            "4. close": "69.5",
            "5. adjusted close": "55.428",
            "6. volume": "1733233",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-08": {
            "1. open": "71.04",
            "2. high": "71.71",
            "3. low": "69.58",
            "4. close": "70.28",
            "5. adjusted close": "56.0501",
            "6. volume": "2394838",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-07": {
            "1. open": "71.18",
            "2. high": "71.68",
            "3. low": "70.71",
            "4. close": "71.4",
            "5. adjusted close": "56.9433",
            "6. volume": "1545919",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-04": {
            "1. open": "71.5",
            "2. high": "71.78",
            "3. low": "70.86",
            "4. close": "71.5",
            "5. adjusted close": "57.023",
            "6. volume": "1571767",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-03": {
            "1. open": "70.5",
            "2. high": "71.34",
            "3. low": "70.07",
            "4. close": "71.16",
            "5. adjusted close": "56.7519",
            "6. volume": "2051658",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-02": {
            "1. open": "70.04",
            "2. high": "71.25",
            "3. low": "69.66",
            "4. close": "71.05",
            "5. adjusted close": "56.6642",
            "6. volume": "1997851",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-01": {
            "1. open": "72.79",
            "2. high": "72.84",
            "3. low": "70.66",
            "4. close": "70.92",
            "5. adjusted close": "56.5605",
            "6. volume": "3075871",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-31": {
            "1. open": "73.6",
            "2. high": "73.7",
            "3. low": "72.55",
            "4. close": "72.64",
            "5. adjusted close": "57.9322",
            "6. volume": "1939953",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-28": {
            "1. open": "72.98",
            "2. high": "73.56",
            "3. low": "71.78",
            "4. close": "73.56",
            "5. adjusted close": "58.6659",
            "6. volume": "2522824",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-27": {
            "1. open": "69.91",
            "2. high": "72.96",
            "3. low": "68.77",
            "4. close": "72.72",
            "5. adjusted close": "57.996",
            "6. volume": "4881783",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-26": {
            "1. open": "70.8",
            "2. high": "71.06",
            "3. low": "69.12",
            "4. close": "69.96",
            "5. adjusted close": "55.7949",
            "6. volume": "3825392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-25": {
            "1. open": "71.9",
            "2. high": "71.9",
            "3. low": "71.01",
            "4. close": "71.22",
            "5. adjusted close": "56.7997",
            "6. volume": "1363722",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-24": {
            "1. open": "71.1",
            "2. high": "71.49",
            "3. low": "70.69",
            "4. close": "71.4",
            "5. adjusted close": "56.9433",
            "6. volume": "1834338",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-21": {
            "1. open": "70.56",
            "2. high": "71.72",
            "3. low": "70.45",
            "4. close": "71.2",
            "5. adjusted close": "56.7838",
            "6. volume": "2682292",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-20": {
            "1. open": "71.5",
            "2. high": "71.84",
            "3. low": "71.27",
            "4. close": "71.56",
            "5. adjusted close": "57.0709",
            "6. volume": "1984640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-19": {
            "1. open": "72.69",
            "2. high": "72.79",
            "3. low": "71.38",
            "4. close": "71.89",
            "5. adjusted close": "57.3341",
            "6. volume": "1739005",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-18": {
            "1. open": "72.56",
            "2. high": "72.9",
            "3. low": "71.9",
            "4. close": "72.47",
            "5. adjusted close": "57.7966",
            "6. volume": "1476416",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-17": {
            "1. open": "72.03",
            "2. high": "72.59",
            "3. low": "71.84",
            "4. close": "72.52",
            "5. adjusted close": "57.8365",
            "6. volume": "1318088",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-14": {
            "1. open": "72.68",
            "2. high": "72.74",
            "3. low": "72.22",
            "4. close": "72.43",
            "5. adjusted close": "57.7647",
            "6. volume": "1403461",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-13": {
            "1. open": "72.44",
            "2. high": "73.05",
            "3. low": "71.94",
            "4. close": "72.8",
            "5. adjusted close": "58.0598",
            "6. volume": "2193914",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-12": {
            "1. open": "72.54",
            "2. high": "72.74",
            "3. low": "71.94",
            "4. close": "72.61",
            "5. adjusted close": "57.9083",
            "6. volume": "2075037",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-11": {
            "1. open": "72.29",
            "2. high": "72.42",
            "3. low": "71.45",
            "4. close": "72.38",
            "5. adjusted close": "57.7249",
            "6. volume": "1577401",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-10": {
            "1. open": "71.86",
            "2. high": "72.43",
            "3. low": "71.06",
            "4. close": "71.91",
            "5. adjusted close": "57.35",
            "6. volume": "1165077",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-07": {
            "1. open": "71.35",
            "2. high": "71.95",
            "3. low": "70.88",
            "4. close": "71.95",
            "5. adjusted close": "57.3819",
            "6. volume": "2193616",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-06": {
            "1. open": "73.29",
            "2. high": "73.33",
            "3. low": "71.03",
            "4. close": "71.42",
            "5. adjusted close": "56.9592",
            "6. volume": "2696415",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-05": {
            "1. open": "72.2",
            "2. high": "73.6",
            "3. low": "71.95",
            "4. close": "73.57",
            "5. adjusted close": "58.6739",
            "6. volume": "2170925",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-04": {
            "1. open": "74.0",
            "2. high": "74.0",
            "3. low": "71.89",
            "4. close": "72.75",
            "5. adjusted close": "58.0199",
            "6. volume": "1704565",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-03": {
            "1. open": "73.95",
            "2. high": "74.47",
            "3. low": "73.39",
            "4. close": "73.62",
            "5. adjusted close": "58.7138",
            "6. volume": "1667671",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-30": {
            "1. open": "73.5",
            "2. high": "73.92",
            "3. low": "72.98",
            "4. close": "73.67",
            "5. adjusted close": "58.7537",
            "6. volume": "2983542",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-29": {
            "1. open": "72.9",
            "2. high": "73.44",
            "3. low": "72.73",
            "4. close": "72.98",
            "5. adjusted close": "58.2034",
            "6. volume": "1359574",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-28": {
            "1. open": "72.28",
            "2. high": "72.76",
            "3. low": "71.86",
            "4. close": "72.54",
            "5. adjusted close": "57.8525",
            "6. volume": "1666174",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-27": {
            "1. open": "72.18",
            "2. high": "72.38",
            "3. low": "71.27",
            "4. close": "71.83",
            "5. adjusted close": "57.2862",
            "6. volume": "2047053",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-26": {
            "1. open": "72.24",
            "2. high": "72.31",
            "3. low": "70.58",
            "4. close": "71.98",
            "5. adjusted close": "57.4059",
            "6. volume": "2108434",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-23": {
            "1. open": "72.61",
            "2. high": "72.61",
            "3. low": "71.32",
            "4. close": "72.03",
            "5. adjusted close": "57.4457",
            "6. volume": "2021890",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-22": {
            "1. open": "72.94",
            "2. high": "72.97",
            "3. low": "71.95",
            "4. close": "72.35",
            "5. adjusted close": "57.7009",
            "6. volume": "2615289",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-21": {
            "1. open": "75.31",
            "2. high": "75.59",
            "3. low": "73.98",
            "4. close": "74.05",
            "5. adjusted close": "59.0567",
            "6. volume": "2441517",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-20": {
            "1. open": "75.19",
            "2. high": "75.33",
            "3. low": "74.24",
            "4. close": "75.05",
            "5. adjusted close": "59.8543",
            "6. volume": "1844673",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-19": {
            "1. open": "75.63",
            "2. high": "75.93",
            "3. low": "75.19",
            "4. close": "75.54",
            "5. adjusted close": "60.245",
            "6. volume": "1454192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-16": {
            "1. open": "75.13",
            "2. high": "76.1",
            "3. low": "74.83",
            "4. close": "76.1",
            "5. adjusted close": "60.6917",
            "6. volume": "9064187",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-15": {
            "1. open": "75.16",
            "2. high": "75.22",
            "3. low": "74.55",
            "4. close": "75.18",
            "5. adjusted close": "59.9579",
            "6. volume": "2180019",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-14": {
            "1. open": "74.49",
            "2. high": "75.85",
            "3. low": "74.41",
            "4. close": "75.35",
            "5. adjusted close": "60.0935",
            "6. volume": "3412044",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-13": {
            "1. open": "73.99",
            "2. high": "74.38",
            "3. low": "72.5",
            "4. close": "74.38",
            "5. adjusted close": "59.3199",
            "6. volume": "2562255",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-12": {
            "1. open": "73.0",
            "2. high": "73.65",
            "3. low": "72.93",
            "4. close": "73.6",
            "5. adjusted close": "58.6978",
            "6. volume": "1922110",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-09": {
            "1. open": "73.07",
            "2. high": "73.41",
            "3. low": "72.6",
            "4. close": "72.6",
            "5. adjusted close": "57.9003",
            "6. volume": "1472053",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-08": {
            "1. open": "72.48",
            "2. high": "73.76",
            "3. low": "72.42",
            "4. close": "73.0",
            "5. adjusted close": "58.2193",
            "6. volume": "2603334",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-07": {
            "1. open": "72.09",
            "2. high": "72.57",
            "3. low": "71.52",
            "4. close": "72.47",
            "5. adjusted close": "57.7966",
            "6. volume": "2140621",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-06": {
            "1. open": "71.97",
            "2. high": "72.24",
            "3. low": "71.5",
            "4. close": "72.03",
            "5. adjusted close": "57.4457",
            "6. volume": "1293109",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-05": {
            "1. open": "72.3",
            "2. high": "72.4",
            "3. low": "71.65",
            "4. close": "72.04",
            "5. adjusted close": "57.4537",
            "6. volume": "1675542",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-02": {
            "1. open": "71.25",
            "2. high": "72.42",
            "3. low": "71.01",
            "4. close": "72.24",
            "5. adjusted close": "57.6132",
            "6. volume": "3128986",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-01": {
            "1. open": "70.31",
            "2. high": "70.78",
            "3. low": "69.93",
            "4. close": "70.56",
            "5. adjusted close": "56.2734",
            "6. volume": "1760173",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-31": {
            "1. open": "70.35",
            "2. high": "71.0",
            "3. low": "69.48",
            "4. close": "69.77",
            "5. adjusted close": "55.6433",
            "6. volume": "9349162",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-30": {
            "1. open": "71.07",
            "2. high": "71.98",
            "3. low": "70.9",
            "4. close": "71.2",
            "5. adjusted close": "56.7838",
            "6. volume": "1836543",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-29": {
            "1. open": "71.5",
            "2. high": "72.08",
            "3. low": "70.96",
            "4. close": "71.16",
            "5. adjusted close": "56.7519",
            "6. volume": "1509671",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-26": {
            "1. open": "70.7",
            "2. high": "71.44",
            "3. low": "70.16",
            "4. close": "71.44",
            "5. adjusted close": "56.9752",
            "6. volume": "2199584",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-25": {
            "1. open": "70.06",
            "2. high": "70.66",
            "3. low": "69.49",
            "4. close": "70.25",
            "5. adjusted close": "56.0261",
            "6. volume": "1966352",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-24": {
            "1. open": "70.75",
            "2. high": "70.9",
            "3. low": "69.58",
            "4. close": "69.92",
            "5. adjusted close": "55.763",
            "6. volume": "2779971",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-23": {
            "1. open": "71.3",
            "2. high": "71.48",
            "3. low": "70.96",
            "4. close": "71.26",
            "5. adjusted close": "56.8316",
            "6. volume": "1754573",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-22": {
            "1. open": "71.22",
            "2. high": "71.6",
            "3. low": "70.94",
            "4. close": "71.4",
            "5. adjusted close": "56.9433",
            "6. volume": "1878847",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-19": {
            "1. open": "70.75",
            "2. high": "71.79",
            "3. low": "70.67",
            "4. close": "71.18",
            "5. adjusted close": "56.7678",
            "6. volume": "4060785",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-18": {
            "1. open": "68.9",
            "2. high": "70.69",
            "3. low": "68.81",
            "4. close": "70.5",
            "5. adjusted close": "56.2255",
            "6. volume": "3489030",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-17": {
            "1. open": "67.25",
            "2. high": "68.45",
            "3. low": "67.15",
            "4. close": "68.38",
            "5. adjusted close": "54.5348",
            "6. volume": "2414124",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-16": {
            "1. open": "67.69",
            "2. high": "67.76",
            "3. low": "67.0",
            "4. close": "67.4",
            "5. adjusted close": "53.7532",
            "6. volume": "2505551",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-15": {
            "1. open": "68.0",
            "2. high": "68.34",
            "3. low": "67.77",
            "4. close": "68.0",
            "5. adjusted close": "54.2317",
            "6. volume": "1655858",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-12": {
            "1. open": "68.17",
            "2. high": "68.3",
            "3. low": "67.7",
            "4. close": "67.86",
            "5. adjusted close": "54.1201",
            "6. volume": "2180549",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-11": {
            "1. open": "67.8",
            "2. high": "68.21",
            "3. low": "67.26",
            "4. close": "67.77",
            "5. adjusted close": "54.0483",
            "6. volume": "2752091",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-10": {
            "1. open": "67.59",
            "2. high": "67.95",
            "3. low": "66.84",
            "4. close": "67.66",
            "5. adjusted close": "53.9605",
            "6. volume": "2685946",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-09": {
            "1. open": "66.86",
            "2. high": "67.38",
            "3. low": "66.58",
            "4. close": "67.15",
            "5. adjusted close": "53.5538",
            "6. volume": "2778602",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-08": {
            "1. open": "66.99",
            "2. high": "67.37",
            "3. low": "66.52",
            "4. close": "66.68",
            "5. adjusted close": "53.179",
            "6. volume": "2022023",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-05": {
            "1. open": "65.15",
            "2. high": "66.69",
            "3. low": "64.99",
            "4. close": "66.68",
            "5. adjusted close": "53.179",
            "6. volume": "3347560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-04": {
            "1. open": "66.5",
            "2. high": "66.64",
            "3. low": "64.51",
            "4. close": "65.06",
            "5. adjusted close": "51.887",
            "6. volume": "4895234",
            "7. dividend amount": "5.2000",
            "8. split coefficient": "1.0"
        },
        "2023-05-03": {
            "1. open": "70.0",
            "2. high": "70.41",
            "3. low": "68.93",
            "4. close": "70.25",
            "5. adjusted close": "51.879",
            "6. volume": "4057074",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-02": {
            "1. open": "71.2",
            "2. high": "71.55",
            "3. low": "69.56",
            "4. close": "69.56",
            "5. adjusted close": "51.3694",
            "6. volume": "3619970",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-28": {
            "1. open": "70.92",
            "2. high": "71.31",
            "3. low": "68.35",
            "4. close": "70.58",
            "5. adjusted close": "52.1227",
            "6. volume": "4484728",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-27": {
            "1. open": "70.25",
            "2. high": "71.06",
            "3. low": "69.66",
            "4. close": "70.06",
            "5. adjusted close": "51.7387",
            "6. volume": "2705371",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-26": {
            "1. open": "69.75",
            "2. high": "70.15",
            "3. low": "69.1",
            "4. close": "70.06",
            "5. adjusted close": "51.7387",
            "6. volume": "2143895",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-25": {
            "1. open": "69.89",
            "2. high": "70.15",
            "3. low": "69.38",
            "4. close": "69.76",
            "5. adjusted close": "51.5171",
            "6. volume": "2010841",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-24": {
            "1. open": "69.48",
            "2. high": "70.15",
            "3. low": "69.1",
            "4. close": "69.89",
            "5. adjusted close": "51.6131",
            "6. volume": "1951192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-21": {
            "1. open": "69.6",
            "2. high": "70.19",
            "3. low": "68.31",
            "4. close": "69.21",
            "5. adjusted close": "51.111",
            "6. volume": "4229716",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-20": {
            "1. open": "70.3",
            "2. high": "70.3",
            "3. low": "67.95",
            "4. close": "68.23",
            "5. adjusted close": "50.3873",
            "6. volume": "4028108",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-19": {
            "1. open": "70.13",
            "2. high": "70.61",
            "3. low": "69.56",
            "4. close": "70.61",
            "5. adjusted close": "52.1449",
            "6. volume": "2085092",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-18": {
            "1. open": "69.56",
            "2. high": "70.25",
            "3. low": "69.42",
            "4. close": "70.17",
            "5. adjusted close": "51.8199",
            "6. volume": "2710343",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-17": {
            "1. open": "70.83",
            "2. high": "70.91",
            "3. low": "69.13",
            "4. close": "69.25",
            "5. adjusted close": "51.1405",
            "6. volume": "2327453",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-14": {
            "1. open": "69.96",
            "2. high": "70.8",
            "3. low": "69.79",
            "4. close": "70.41",
            "5. adjusted close": "51.9972",
            "6. volume": "2400954",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-13": {
            "1. open": "69.4",
            "2. high": "70.18",
            "3. low": "69.13",
            "4. close": "69.79",
            "5. adjusted close": "51.5393",
            "6. volume": "1779787",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-12": {
            "1. open": "68.99",
            "2. high": "70.28",
            "3. low": "68.9",
            "4. close": "69.34",
            "5. adjusted close": "51.207",
            "6. volume": "1983591",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-11": {
            "1. open": "68.7",
            "2. high": "69.58",
            "3. low": "68.42",
            "4. close": "68.88",
            "5. adjusted close": "50.8673",
            "6. volume": "2427777",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-06": {
            "1. open": "68.47",
            "2. high": "68.55",
            "3. low": "67.4",
            "4. close": "67.82",
            "5. adjusted close": "50.0845",
            "6. volume": "2319896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-05": {
            "1. open": "70.69",
            "2. high": "70.83",
            "3. low": "68.23",
            "4. close": "68.43",
            "5. adjusted close": "50.535",
            "6. volume": "3362207",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-04": {
            "1. open": "70.69",
            "2. high": "71.24",
            "3. low": "70.36",
            "4. close": "70.44",
            "5. adjusted close": "52.0193",
            "6. volume": "2396840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-03": {
            "1. open": "70.81",
            "2. high": "70.93",
            "3. low": "70.05",
            "4. close": "70.41",
            "5. adjusted close": "51.9972",
            "6. volume": "3464723",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-31": {
            "1. open": "71.17",
            "2. high": "71.24",
            "3. low": "70.32",
            "4. close": "70.78",
            "5. adjusted close": "52.2704",
            "6. volume": "3241795",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-30": {
            "1. open": "70.98",
            "2. high": "71.19",
            "3. low": "70.38",
            "4. close": "70.91",
            "5. adjusted close": "52.3664",
            "6. volume": "2582982",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-29": {
            "1. open": "70.08",
            "2. high": "70.82",
            "3. low": "69.83",
            "4. close": "70.36",
            "5. adjusted close": "51.9602",
            "6. volume": "3853734",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-28": {
            "1. open": "72.51",
            "2. high": "72.77",
            "3. low": "71.74",
            "4. close": "71.89",
            "5. adjusted close": "53.0901",
            "6. volume": "1355205",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-27": {
            "1. open": "70.37",
            "2. high": "71.84",
            "3. low": "70.24",
            "4. close": "71.48",
            "5. adjusted close": "52.7874",
            "6. volume": "2052688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-24": {
            "1. open": "70.4",
            "2. high": "70.4",
            "3. low": "67.82",
            "4. close": "69.65",
            "5. adjusted close": "51.4359",
            "6. volume": "3513012",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-23": {
            "1. open": "71.32",
            "2. high": "71.66",
            "3. low": "70.29",
            "4. close": "70.72",
            "5. adjusted close": "52.2261",
            "6. volume": "1650894",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-22": {
            "1. open": "70.61",
            "2. high": "71.72",
            "3. low": "70.5",
            "4. close": "71.17",
            "5. adjusted close": "52.5584",
            "6. volume": "1921978",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-21": {
            "1. open": "70.17",
            "2. high": "71.25",
            "3. low": "70.05",
            "4. close": "70.48",
            "5. adjusted close": "52.0489",
            "6. volume": "2673789",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-20": {
            "1. open": "68.84",
            "2. high": "69.61",
            "3. low": "67.02",
            "4. close": "69.14",
            "5. adjusted close": "51.0593",
            "6. volume": "2625711",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-17": {
            "1. open": "70.9",
            "2. high": "71.23",
            "3. low": "68.35",
            "4. close": "69.26",
            "5. adjusted close": "51.1479",
            "6. volume": "9158469",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-16": {
            "1. open": "71.08",
            "2. high": "71.28",
            "3. low": "68.79",
            "4. close": "70.36",
            "5. adjusted close": "51.9602",
            "6. volume": "4593018",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-15": {
            "1. open": "72.82",
            "2. high": "72.96",
            "3. low": "69.72",
            "4. close": "70.15",
            "5. adjusted close": "51.8052",
            "6. volume": "4519645",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-14": {
            "1. open": "72.12",
            "2. high": "72.99",
            "3. low": "71.24",
            "4. close": "72.82",
            "5. adjusted close": "53.7769",
            "6. volume": "2859137",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-13": {
            "1. open": "74.39",
            "2. high": "74.59",
            "3. low": "71.42",
            "4. close": "71.68",
            "5. adjusted close": "52.935",
            "6. volume": "4137051",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-10": {
            "1. open": "72.5",
            "2. high": "74.24",
            "3. low": "72.25",
            "4. close": "74.03",
            "5. adjusted close": "54.6705",
            "6. volume": "2665376",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-09": {
            "1. open": "75.34",
            "2. high": "75.75",
            "3. low": "73.66",
            "4. close": "74.77",
            "5. adjusted close": "55.217",
            "6. volume": "1935647",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-08": {
            "1. open": "75.36",
            "2. high": "75.77",
            "3. low": "74.96",
            "4. close": "75.12",
            "5. adjusted close": "55.4755",
            "6. volume": "1804184",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-07": {
            "1. open": "75.57",
            "2. high": "75.82",
            "3. low": "75.15",
            "4. close": "75.34",
            "5. adjusted close": "55.6379",
            "6. volume": "1336673",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-06": {
            "1. open": "75.75",
            "2. high": "75.92",
            "3. low": "75.26",
            "4. close": "75.77",
            "5. adjusted close": "55.9555",
            "6. volume": "1543597",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-03": {
            "1. open": "73.62",
            "2. high": "75.84",
            "3. low": "73.62",
            "4. close": "75.59",
            "5. adjusted close": "55.8225",
            "6. volume": "2941485",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-02": {
            "1. open": "72.92",
            "2. high": "73.88",
            "3. low": "72.19",
            "4. close": "73.62",
            "5. adjusted close": "54.3677",
            "6. volume": "1635655",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-01": {
            "1. open": "73.15",
            "2. high": "74.08",
            "3. low": "72.74",
            "4. close": "73.33",
            "5. adjusted close": "54.1536",
            "6. volume": "2058806",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-28": {
            "1. open": "72.31",
            "2. high": "73.54",
            "3. low": "71.76",
            "4. close": "72.65",
            "5. adjusted close": "53.6514",
            "6. volume": "2395280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-27": {
            "1. open": "72.9",
            "2. high": "73.13",
            "3. low": "72.41",
            "4. close": "72.59",
            "5. adjusted close": "53.6071",
            "6. volume": "1552245",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-24": {
            "1. open": "74.48",
            "2. high": "74.61",
            "3. low": "71.94",
            "4. close": "71.94",
            "5. adjusted close": "53.1271",
            "6. volume": "5234674",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-23": {
            "1. open": "74.26",
            "2. high": "74.88",
            "3. low": "74.05",
            "4. close": "74.11",
            "5. adjusted close": "54.7296",
            "6. volume": "2167050",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-22": {
            "1. open": "74.17",
            "2. high": "74.36",
            "3. low": "73.47",
            "4. close": "73.98",
            "5. adjusted close": "54.6336",
            "6. volume": "1935831",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-21": {
            "1. open": "74.86",
            "2. high": "75.12",
            "3. low": "73.62",
            "4. close": "74.59",
            "5. adjusted close": "55.0841",
            "6. volume": "1779722",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-20": {
            "1. open": "75.0",
            "2. high": "75.55",
            "3. low": "74.82",
            "4. close": "74.87",
            "5. adjusted close": "55.2908",
            "6. volume": "1619956",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-17": {
            "1. open": "73.61",
            "2. high": "75.06",
            "3. low": "73.54",
            "4. close": "74.64",
            "5. adjusted close": "55.121",
            "6. volume": "5170528",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-16": {
            "1. open": "72.8",
            "2. high": "73.15",
            "3. low": "71.7",
            "4. close": "72.58",
            "5. adjusted close": "53.5997",
            "6. volume": "2101550",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-15": {
            "1. open": "71.45",
            "2. high": "72.47",
            "3. low": "71.32",
            "4. close": "72.36",
            "5. adjusted close": "53.4372",
            "6. volume": "1530975",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-14": {
            "1. open": "71.68",
            "2. high": "72.24",
            "3. low": "71.11",
            "4. close": "71.48",
            "5. adjusted close": "52.7874",
            "6. volume": "1602344",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-13": {
            "1. open": "72.0",
            "2. high": "72.25",
            "3. low": "71.47",
            "4. close": "71.47",
            "5. adjusted close": "52.78",
            "6. volume": "1207531",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-10": {
            "1. open": "72.67",
            "2. high": "72.95",
            "3. low": "71.4",
            "4. close": "71.96",
            "5. adjusted close": "53.1418",
            "6. volume": "2045968",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-09": {
            "1. open": "71.9",
            "2. high": "73.38",
            "3. low": "71.9",
            "4. close": "72.99",
            "5. adjusted close": "53.9025",
            "6. volume": "2361035",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-08": {
            "1. open": "72.11",
            "2. high": "72.57",
            "3. low": "71.22",
            "4. close": "71.79",
            "5. adjusted close": "53.0163",
            "6. volume": "1721447",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-07": {
            "1. open": "72.03",
            "2. high": "72.49",
            "3. low": "71.59",
            "4. close": "71.95",
            "5. adjusted close": "53.1344",
            "6. volume": "1661559",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-06": {
            "1. open": "71.45",
            "2. high": "72.05",
            "3. low": "70.69",
            "4. close": "71.85",
            "5. adjusted close": "53.0606",
            "6. volume": "1925947",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-03": {
            "1. open": "71.68",
            "2. high": "72.68",
            "3. low": "71.13",
            "4. close": "72.0",
            "5. adjusted close": "53.1714",
            "6. volume": "3214000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-02": {
            "1. open": "69.95",
            "2. high": "72.84",
            "3. low": "69.56",
            "4. close": "72.2",
            "5. adjusted close": "53.3191",
            "6. volume": "4335198",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-01": {
            "1. open": "68.51",
            "2. high": "69.78",
            "3. low": "68.23",
            "4. close": "69.6",
            "5. adjusted close": "51.399",
            "6. volume": "2608230",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-31": {
            "1. open": "67.48",
            "2. high": "68.3",
            "3. low": "66.82",
            "4. close": "68.15",
            "5. adjusted close": "50.3282",
            "6. volume": "2386354",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-30": {
            "1. open": "69.1",
            "2. high": "69.13",
            "3. low": "67.23",
            "4. close": "67.72",
            "5. adjusted close": "50.0106",
            "6. volume": "2593538",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-27": {
            "1. open": "68.51",
            "2. high": "69.24",
            "3. low": "68.51",
            "4. close": "68.87",
            "5. adjusted close": "50.8599",
            "6. volume": "1970350",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-26": {
            "1. open": "68.09",
            "2. high": "68.45",
            "3. low": "67.7",
            "4. close": "68.3",
            "5. adjusted close": "50.4389",
            "6. volume": "1733510",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-25": {
            "1. open": "67.57",
            "2. high": "67.94",
            "3. low": "67.21",
            "4. close": "67.6",
            "5. adjusted close": "49.922",
            "6. volume": "1309779",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-24": {
            "1. open": "67.6",
            "2. high": "68.25",
            "3. low": "67.06",
            "4. close": "67.75",
            "5. adjusted close": "50.0328",
            "6. volume": "2031321",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-23": {
            "1. open": "66.51",
            "2. high": "67.36",
            "3. low": "66.08",
            "4. close": "67.27",
            "5. adjusted close": "49.6783",
            "6. volume": "1724442",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-20": {
            "1. open": "66.04",
            "2. high": "66.2",
            "3. low": "65.28",
            "4. close": "65.79",
            "5. adjusted close": "48.5853",
            "6. volume": "2128467",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-19": {
            "1. open": "66.59",
            "2. high": "66.91",
            "3. low": "65.52",
            "4. close": "65.52",
            "5. adjusted close": "48.3859",
            "6. volume": "2152459",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-18": {
            "1. open": "67.33",
            "2. high": "67.7",
            "3. low": "66.92",
            "4. close": "67.3",
            "5. adjusted close": "49.7005",
            "6. volume": "1245010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-17": {
            "1. open": "67.16",
            "2. high": "67.8",
            "3. low": "66.45",
            "4. close": "67.23",
            "5. adjusted close": "49.6488",
            "6. volume": "1582531",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-16": {
            "1. open": "67.43",
            "2. high": "67.45",
            "3. low": "66.62",
            "4. close": "67.16",
            "5. adjusted close": "49.5971",
            "6. volume": "1466111",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-13": {
            "1. open": "68.68",
            "2. high": "68.68",
            "3. low": "66.73",
            "4. close": "67.04",
            "5. adjusted close": "49.5084",
            "6. volume": "3072434",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-12": {
            "1. open": "68.42",
            "2. high": "69.13",
            "3. low": "67.96",
            "4. close": "68.9",
            "5. adjusted close": "50.882",
            "6. volume": "2712212",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-11": {
            "1. open": "67.98",
            "2. high": "68.47",
            "3. low": "67.79",
            "4. close": "68.14",
            "5. adjusted close": "50.3208",
            "6. volume": "2116073",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-10": {
            "1. open": "67.32",
            "2. high": "67.98",
            "3. low": "66.88",
            "4. close": "67.75",
            "5. adjusted close": "50.0328",
            "6. volume": "2376716",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-09": {
            "1. open": "67.11",
            "2. high": "67.7",
            "3. low": "66.89",
            "4. close": "67.32",
            "5. adjusted close": "49.7152",
            "6. volume": "2399636",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-06": {
            "1. open": "66.63",
            "2. high": "67.08",
            "3. low": "64.95",
            "4. close": "66.46",
            "5. adjusted close": "49.0801",
            "6. volume": "2127422",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-05": {
            "1. open": "65.78",
            "2. high": "66.66",
            "3. low": "65.36",
            "4. close": "66.41",
            "5. adjusted close": "49.0432",
            "6. volume": "1793620",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-04": {
            "1. open": "64.4",
            "2. high": "66.11",
            "3. low": "64.3",
            "4. close": "65.86",
            "5. adjusted close": "48.637",
            "6. volume": "2715145",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-03": {
            "1. open": "63.7",
            "2. high": "64.94",
            "3. low": "63.66",
            "4. close": "64.05",
            "5. adjusted close": "47.3004",
            "6. volume": "1630673",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-02": {
            "1. open": "61.96",
            "2. high": "63.88",
            "3. low": "61.89",
            "4. close": "63.78",
            "5. adjusted close": "47.101",
            "6. volume": "1836012",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-30": {
            "1. open": "61.8",
            "2. high": "61.97",
            "3. low": "61.33",
            "4. close": "61.4",
            "5. adjusted close": "45.3434",
            "6. volume": "867268",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-29": {
            "1. open": "61.0",
            "2. high": "62.22",
            "3. low": "60.85",
            "4. close": "62.0",
            "5. adjusted close": "45.7865",
            "6. volume": "1006366",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-28": {
            "1. open": "62.08",
            "2. high": "62.08",
            "3. low": "61.08",
            "4. close": "61.33",
            "5. adjusted close": "45.2917",
            "6. volume": "1293906",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-27": {
            "1. open": "61.98",
            "2. high": "62.41",
            "3. low": "61.66",
            "4. close": "61.88",
            "5. adjusted close": "45.6978",
            "6. volume": "744145",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-23": {
            "1. open": "60.91",
            "2. high": "61.75",
            "3. low": "60.8",
            "4. close": "61.35",
            "5. adjusted close": "45.3064",
            "6. volume": "961726",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-22": {
            "1. open": "62.97",
            "2. high": "63.06",
            "3. low": "60.72",
            "4. close": "61.0",
            "5. adjusted close": "45.048",
            "6. volume": "1950310",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-21": {
            "1. open": "62.22",
            "2. high": "62.86",
            "3. low": "61.76",
            "4. close": "62.86",
            "5. adjusted close": "46.4216",
            "6. volume": "1292377",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-20": {
            "1. open": "62.19",
            "2. high": "62.31",
            "3. low": "61.52",
            "4. close": "62.0",
            "5. adjusted close": "45.7865",
            "6. volume": "1788337",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-19": {
            "1. open": "62.1",
            "2. high": "63.05",
            "3. low": "61.98",
            "4. close": "62.63",
            "5. adjusted close": "46.2517",
            "6. volume": "1503334",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-16": {
            "1. open": "62.22",
            "2. high": "62.97",
            "3. low": "61.61",
            "4. close": "62.03",
            "5. adjusted close": "45.8086",
            "6. volume": "5172715",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-15": {
            "1. open": "64.2",
            "2. high": "64.78",
            "3. low": "62.04",
            "4. close": "62.1",
            "5. adjusted close": "45.8603",
            "6. volume": "3837595",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-14": {
            "1. open": "64.27",
            "2. high": "64.83",
            "3. low": "64.07",
            "4. close": "64.56",
            "5. adjusted close": "47.677",
            "6. volume": "2312355",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-13": {
            "1. open": "64.17",
            "2. high": "65.68",
            "3. low": "63.79",
            "4. close": "64.61",
            "5. adjusted close": "47.7139",
            "6. volume": "2463128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-12": {
            "1. open": "64.5",
            "2. high": "64.7",
            "3. low": "63.98",
            "4. close": "64.05",
            "5. adjusted close": "47.3004",
            "6. volume": "1797201",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-09": {
            "1. open": "63.47",
            "2. high": "64.98",
            "3. low": "63.15",
            "4. close": "64.79",
            "5. adjusted close": "47.8468",
            "6. volume": "2692302",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-08": {
            "1. open": "63.2",
            "2. high": "63.52",
            "3. low": "62.59",
            "4. close": "63.12",
            "5. adjusted close": "46.6136",
            "6. volume": "1804621",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-07": {
            "1. open": "63.5",
            "2. high": "64.31",
            "3. low": "63.07",
            "4. close": "63.12",
            "5. adjusted close": "46.6136",
            "6. volume": "1582496",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-06": {
            "1. open": "64.58",
            "2. high": "64.89",
            "3. low": "63.57",
            "4. close": "63.78",
            "5. adjusted close": "47.101",
            "6. volume": "1529196",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-05": {
            "1. open": "64.45",
            "2. high": "64.65",
            "3. low": "63.51",
            "4. close": "64.26",
            "5. adjusted close": "47.4554",
            "6. volume": "2148286",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-02": {
            "1. open": "63.43",
            "2. high": "64.63",
            "3. low": "63.4",
            "4. close": "64.09",
            "5. adjusted close": "47.3299",
            "6. volume": "1784916",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-01": {
            "1. open": "65.22",
            "2. high": "65.37",
            "3. low": "63.25",
            "4. close": "64.16",
            "5. adjusted close": "47.3816",
            "6. volume": "1819216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-30": {
            "1. open": "62.73",
            "2. high": "64.7",
            "3. low": "62.73",
            "4. close": "64.4",
            "5. adjusted close": "47.5588",
            "6. volume": "4058987",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-29": {
            "1. open": "61.78",
            "2. high": "62.65",
            "3. low": "61.54",
            "4. close": "62.54",
            "5. adjusted close": "46.1852",
            "6. volume": "2166881",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-28": {
            "1. open": "61.7",
            "2. high": "62.08",
            "3. low": "61.27",
            "4. close": "61.51",
            "5. adjusted close": "45.4246",
            "6. volume": "1822227",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-25": {
            "1. open": "62.6",
            "2. high": "62.7",
            "3. low": "61.95",
            "4. close": "62.37",
            "5. adjusted close": "46.0597",
            "6. volume": "1251984",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-24": {
            "1. open": "62.05",
            "2. high": "62.66",
            "3. low": "62.02",
            "4. close": "62.5",
            "5. adjusted close": "46.1557",
            "6. volume": "1181204",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-23": {
            "1. open": "62.35",
            "2. high": "62.5",
            "3. low": "61.16",
            "4. close": "62.08",
            "5. adjusted close": "45.8455",
            "6. volume": "1565578",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-22": {
            "1. open": "61.8",
            "2. high": "62.73",
            "3. low": "61.66",
            "4. close": "62.16",
            "5. adjusted close": "45.9046",
            "6. volume": "1597248",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-21": {
            "1. open": "61.68",
            "2. high": "62.47",
            "3. low": "61.55",
            "4. close": "61.91",
            "5. adjusted close": "45.72",
            "6. volume": "1389921",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-18": {
            "1. open": "60.82",
            "2. high": "62.45",
            "3. low": "60.66",
            "4. close": "62.22",
            "5. adjusted close": "45.9489",
            "6. volume": "4348709",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-17": {
            "1. open": "61.61",
            "2. high": "61.92",
            "3. low": "59.41",
            "4. close": "60.22",
            "5. adjusted close": "44.4719",
            "6. volume": "2955510",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-16": {
            "1. open": "64.42",
            "2. high": "64.54",
            "3. low": "60.51",
            "4. close": "61.15",
            "5. adjusted close": "45.1587",
            "6. volume": "5855377",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-15": {
            "1. open": "65.53",
            "2. high": "65.61",
            "3. low": "64.31",
            "4. close": "65.19",
            "5. adjusted close": "48.1422",
            "6. volume": "1814287",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-14": {
            "1. open": "65.55",
            "2. high": "65.83",
            "3. low": "64.46",
            "4. close": "64.94",
            "5. adjusted close": "47.9576",
            "6. volume": "1863787",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-11": {
            "1. open": "63.8",
            "2. high": "65.22",
            "3. low": "63.74",
            "4. close": "64.79",
            "5. adjusted close": "47.8468",
            "6. volume": "3448590",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-10": {
            "1. open": "59.87",
            "2. high": "63.42",
            "3. low": "59.82",
            "4. close": "63.34",
            "5. adjusted close": "46.776",
            "6. volume": "4408393",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-09": {
            "1. open": "60.56",
            "2. high": "60.66",
            "3. low": "59.59",
            "4. close": "59.92",
            "5. adjusted close": "44.2504",
            "6. volume": "1656985",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-08": {
            "1. open": "59.89",
            "2. high": "60.77",
            "3. low": "59.71",
            "4. close": "60.68",
            "5. adjusted close": "44.8116",
            "6. volume": "2214419",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-07": {
            "1. open": "59.25",
            "2. high": "60.86",
            "3. low": "59.13",
            "4. close": "59.83",
            "5. adjusted close": "44.1839",
            "6. volume": "1982248",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-04": {
            "1. open": "57.4",
            "2. high": "59.74",
            "3. low": "57.23",
            "4. close": "59.74",
            "5. adjusted close": "44.1175",
            "6. volume": "2986616",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-03": {
            "1. open": "57.6",
            "2. high": "57.75",
            "3. low": "56.52",
            "4. close": "57.07",
            "5. adjusted close": "42.1457",
            "6. volume": "2531028",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-02": {
            "1. open": "59.5",
            "2. high": "59.59",
            "3. low": "58.04",
            "4. close": "58.04",
            "5. adjusted close": "42.862",
            "6. volume": "1935690",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-01": {
            "1. open": "58.99",
            "2. high": "59.77",
            "3. low": "58.6",
            "4. close": "59.14",
            "5. adjusted close": "43.6744",
            "6. volume": "1617080",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-31": {
            "1. open": "58.83",
            "2. high": "58.85",
            "3. low": "57.91",
            "4. close": "58.6",
            "5. adjusted close": "43.2756",
            "6. volume": "1472138",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-28": {
            "1. open": "57.64",
            "2. high": "58.52",
            "3. low": "56.74",
            "4. close": "58.2",
            "5. adjusted close": "42.9802",
            "6. volume": "2818548",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-27": {
            "1. open": "58.62",
            "2. high": "59.35",
            "3. low": "57.78",
            "4. close": "58.81",
            "5. adjusted close": "43.4307",
            "6. volume": "2247948",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-26": {
            "1. open": "58.72",
            "2. high": "58.94",
            "3. low": "57.07",
            "4. close": "58.94",
            "5. adjusted close": "43.5267",
            "6. volume": "2716922",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-25": {
            "1. open": "59.09",
            "2. high": "59.25",
            "3. low": "57.2",
            "4. close": "58.3",
            "5. adjusted close": "43.054",
            "6. volume": "2382138",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-24": {
            "1. open": "57.61",
            "2. high": "58.55",
            "3. low": "56.92",
            "4. close": "58.44",
            "5. adjusted close": "43.1574",
            "6. volume": "2501917",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-21": {
            "1. open": "56.41",
            "2. high": "57.52",
            "3. low": "56.08",
            "4. close": "56.93",
            "5. adjusted close": "42.0423",
            "6. volume": "3061172",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-20": {
            "1. open": "57.03",
            "2. high": "57.98",
            "3. low": "56.38",
            "4. close": "57.0",
            "5. adjusted close": "42.094",
            "6. volume": "2004413",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-19": {
            "1. open": "57.52",
            "2. high": "58.17",
            "3. low": "57.04",
            "4. close": "57.47",
            "5. adjusted close": "42.4411",
            "6. volume": "1794682",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-18": {
            "1. open": "56.47",
            "2. high": "57.99",
            "3. low": "55.9",
            "4. close": "57.14",
            "5. adjusted close": "42.1974",
            "6. volume": "2913706",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-17": {
            "1. open": "54.18",
            "2. high": "55.62",
            "3. low": "53.84",
            "4. close": "55.25",
            "5. adjusted close": "40.8016",
            "6. volume": "1776863",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-14": {
            "1. open": "54.52",
            "2. high": "54.85",
            "3. low": "53.28",
            "4. close": "53.86",
            "5. adjusted close": "39.7751",
            "6. volume": "2157075",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-13": {
            "1. open": "52.62",
            "2. high": "54.04",
            "3. low": "51.85",
            "4. close": "53.62",
            "5. adjusted close": "39.5979",
            "6. volume": "2368282",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-12": {
            "1. open": "52.71",
            "2. high": "52.93",
            "3. low": "51.75",
            "4. close": "52.77",
            "5. adjusted close": "38.9702",
            "6. volume": "1939609",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-11": {
            "1. open": "51.85",
            "2. high": "52.85",
            "3. low": "50.65",
            "4. close": "52.85",
            "5. adjusted close": "39.0293",
            "6. volume": "2670358",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-10": {
            "1. open": "51.8",
            "2. high": "53.44",
            "3. low": "51.63",
            "4. close": "52.05",
            "5. adjusted close": "38.4385",
            "6. volume": "2177491",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-07": {
            "1. open": "53.2",
            "2. high": "53.7",
            "3. low": "52.37",
            "4. close": "52.61",
            "5. adjusted close": "38.852",
            "6. volume": "2278524",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-06": {
            "1. open": "53.87",
            "2. high": "54.42",
            "3. low": "53.16",
            "4. close": "53.84",
            "5. adjusted close": "39.7604",
            "6. volume": "2066809",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-05": {
            "1. open": "54.51",
            "2. high": "54.55",
            "3. low": "52.3",
            "4. close": "53.01",
            "5. adjusted close": "39.1474",
            "6. volume": "2697461",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-04": {
            "1. open": "54.13",
            "2. high": "55.17",
            "3. low": "53.4",
            "4. close": "55.0",
            "5. adjusted close": "40.617",
            "6. volume": "2920928",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-03": {
            "1. open": "52.32",
            "2. high": "53.32",
            "3. low": "51.08",
            "4. close": "52.99",
            "5. adjusted close": "39.1326",
            "6. volume": "2511294",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-30": {
            "1. open": "52.68",
            "2. high": "53.37",
            "3. low": "50.98",
            "4. close": "52.35",
            "5. adjusted close": "38.66",
            "6. volume": "3648879",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-29": {
            "1. open": "54.55",
            "2. high": "54.75",
            "3. low": "51.77",
            "4. close": "52.43",
            "5. adjusted close": "38.7191",
            "6. volume": "4101909",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-28": {
            "1. open": "53.62",
            "2. high": "54.75",
            "3. low": "53.13",
            "4. close": "54.44",
            "5. adjusted close": "40.2035",
            "6. volume": "2749282",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-27": {
            "1. open": "56.01",
            "2. high": "56.55",
            "3. low": "54.39",
            "4. close": "54.52",
            "5. adjusted close": "40.2625",
            "6. volume": "2423870",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-26": {
            "1. open": "53.17",
            "2. high": "55.71",
            "3. low": "53.01",
            "4. close": "54.77",
            "5. adjusted close": "40.4472",
            "6. volume": "2205489",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-23": {
            "1. open": "56.01",
            "2. high": "56.01",
            "3. low": "53.61",
            "4. close": "53.91",
            "5. adjusted close": "39.8121",
            "6. volume": "2821988",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-22": {
            "1. open": "56.11",
            "2. high": "57.33",
            "3. low": "55.88",
            "4. close": "56.1",
            "5. adjusted close": "41.4294",
            "6. volume": "1930789",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-21": {
            "1. open": "56.4",
            "2. high": "57.58",
            "3. low": "55.89",
            "4. close": "57.33",
            "5. adjusted close": "42.3377",
            "6. volume": "1367175",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-20": {
            "1. open": "57.8",
            "2. high": "58.8",
            "3. low": "56.82",
            "4. close": "57.0",
            "5. adjusted close": "42.094",
            "6. volume": "1811591",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-19": {
            "1. open": "57.05",
            "2. high": "58.02",
            "3. low": "55.88",
            "4. close": "57.52",
            "5. adjusted close": "42.478",
            "6. volume": "1470842",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-16": {
            "1. open": "56.95",
            "2. high": "57.29",
            "3. low": "55.62",
            "4. close": "57.02",
            "5. adjusted close": "42.1088",
            "6. volume": "5775034",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-15": {
            "1. open": "57.91",
            "2. high": "58.26",
            "3. low": "56.99",
            "4. close": "57.55",
            "5. adjusted close": "42.5002",
            "6. volume": "2127022",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-14": {
            "1. open": "57.91",
            "2. high": "58.87",
            "3. low": "56.98",
            "4. close": "57.75",
            "5. adjusted close": "42.6479",
            "6. volume": "2925812",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-13": {
            "1. open": "59.5",
            "2. high": "60.0",
            "3. low": "58.04",
            "4. close": "58.26",
            "5. adjusted close": "43.0245",
            "6. volume": "3070445",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-12": {
            "1. open": "57.0",
            "2. high": "59.28",
            "3. low": "56.89",
            "4. close": "59.28",
            "5. adjusted close": "43.7778",
            "6. volume": "3448989",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-09": {
            "1. open": "55.1",
            "2. high": "56.95",
            "3. low": "55.1",
            "4. close": "56.37",
            "5. adjusted close": "41.6287",
            "6. volume": "2197430",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-08": {
            "1. open": "56.07",
            "2. high": "56.46",
            "3. low": "54.06",
            "4. close": "55.05",
            "5. adjusted close": "40.6539",
            "6. volume": "2837453",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-07": {
            "1. open": "54.51",
            "2. high": "56.3",
            "3. low": "54.51",
            "4. close": "56.09",
            "5. adjusted close": "41.422",
            "6. volume": "1848813",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-06": {
            "1. open": "53.67",
            "2. high": "55.4",
            "3. low": "53.52",
            "4. close": "55.24",
            "5. adjusted close": "40.7943",
            "6. volume": "2218159",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-05": {
            "1. open": "55.51",
            "2. high": "55.7",
            "3. low": "53.23",
            "4. close": "53.64",
            "5. adjusted close": "39.6127",
            "6. volume": "3874435",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-02": {
            "1. open": "55.91",
            "2. high": "57.58",
            "3. low": "55.5",
            "4. close": "57.58",
            "5. adjusted close": "42.5223",
            "6. volume": "3231350",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-01": {
            "1. open": "55.8",
            "2. high": "55.8",
            "3. low": "54.79",
            "4. close": "55.0",
            "5. adjusted close": "40.617",
            "6. volume": "1943324",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-31": {
            "1. open": "57.4",
            "2. high": "58.01",
            "3. low": "56.12",
            "4. close": "56.12",
            "5. adjusted close": "41.4441",
            "6. volume": "2579501",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-30": {
            "1. open": "56.23",
            "2. high": "57.83",
            "3. low": "55.8",
            "4. close": "56.76",
            "5. adjusted close": "41.9168",
            "6. volume": "2416581",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-29": {
            "1. open": "54.68",
            "2. high": "56.18",
            "3. low": "54.28",
            "4. close": "56.18",
            "5. adjusted close": "41.4884",
            "6. volume": "1969692",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-26": {
            "1. open": "56.41",
            "2. high": "57.02",
            "3. low": "54.65",
            "4. close": "55.0",
            "5. adjusted close": "40.617",
            "6. volume": "2788422",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-25": {
            "1. open": "56.27",
            "2. high": "56.81",
            "3. low": "55.54",
            "4. close": "56.31",
            "5. adjusted close": "41.5844",
            "6. volume": "1778662",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-24": {
            "1. open": "56.3",
            "2. high": "56.79",
            "3. low": "55.56",
            "4. close": "55.83",
            "5. adjusted close": "41.23",
            "6. volume": "2228760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-23": {
            "1. open": "55.7",
            "2. high": "57.09",
            "3. low": "55.5",
            "4. close": "56.74",
            "5. adjusted close": "41.902",
            "6. volume": "2197419",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-22": {
            "1. open": "57.7",
            "2. high": "58.0",
            "3. low": "55.32",
            "4. close": "55.91",
            "5. adjusted close": "41.289",
            "6. volume": "2742003",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-19": {
            "1. open": "59.9",
            "2. high": "60.09",
            "3. low": "57.99",
            "4. close": "58.09",
            "5. adjusted close": "42.899",
            "6. volume": "3083542",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-18": {
            "1. open": "60.25",
            "2. high": "60.96",
            "3. low": "59.98",
            "4. close": "60.34",
            "5. adjusted close": "44.5606",
            "6. volume": "1451857",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-17": {
            "1. open": "61.49",
            "2. high": "61.66",
            "3. low": "60.08",
            "4. close": "60.09",
            "5. adjusted close": "44.3759",
            "6. volume": "1939799",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-16": {
            "1. open": "60.65",
            "2. high": "61.44",
            "3. low": "60.54",
            "4. close": "61.22",
            "5. adjusted close": "45.2104",
            "6. volume": "1399574",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-15": {
            "1. open": "61.02",
            "2. high": "61.17",
            "3. low": "59.99",
            "4. close": "60.56",
            "5. adjusted close": "44.723",
            "6. volume": "1231335",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-12": {
            "1. open": "60.79",
            "2. high": "61.48",
            "3. low": "60.59",
            "4. close": "60.93",
            "5. adjusted close": "44.9963",
            "6. volume": "1661009",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-11": {
            "1. open": "60.92",
            "2. high": "61.12",
            "3. low": "60.09",
            "4. close": "60.52",
            "5. adjusted close": "44.6935",
            "6. volume": "1334795",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-10": {
            "1. open": "59.5",
            "2. high": "60.8",
            "3. low": "59.26",
            "4. close": "60.52",
            "5. adjusted close": "44.6935",
            "6. volume": "1477512",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-09": {
            "1. open": "60.47",
            "2. high": "60.89",
            "3. low": "59.62",
            "4. close": "59.63",
            "5. adjusted close": "44.0362",
            "6. volume": "1540043",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-08": {
            "1. open": "59.5",
            "2. high": "60.59",
            "3. low": "59.45",
            "4. close": "60.47",
            "5. adjusted close": "44.6566",
            "6. volume": "2157053",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-05": {
            "1. open": "59.02",
            "2. high": "59.75",
            "3. low": "58.73",
            "4. close": "58.91",
            "5. adjusted close": "43.5045",
            "6. volume": "2081223",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-04": {
            "1. open": "58.9",
            "2. high": "61.02",
            "3. low": "58.81",
            "4. close": "59.13",
            "5. adjusted close": "43.667",
            "6. volume": "3128523",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-03": {
            "1. open": "57.22",
            "2. high": "58.79",
            "3. low": "56.4",
            "4. close": "58.73",
            "5. adjusted close": "43.3716",
            "6. volume": "3019430",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-02": {
            "1. open": "57.25",
            "2. high": "57.95",
            "3. low": "56.52",
            "4. close": "57.8",
            "5. adjusted close": "42.6848",
            "6. volume": "2267997",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-01": {
            "1. open": "57.35",
            "2. high": "58.35",
            "3. low": "57.17",
            "4. close": "57.45",
            "5. adjusted close": "42.4263",
            "6. volume": "2240864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-29": {
            "1. open": "57.29",
            "2. high": "57.74",
            "3. low": "56.61",
            "4. close": "57.22",
            "5. adjusted close": "42.2565",
            "6. volume": "3086825",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-28": {
            "1. open": "57.2",
            "2. high": "57.66",
            "3. low": "55.45",
            "4. close": "56.74",
            "5. adjusted close": "41.902",
            "6. volume": "3058351",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-27": {
            "1. open": "56.5",
            "2. high": "56.7",
            "3. low": "54.88",
            "4. close": "56.25",
            "5. adjusted close": "41.5401",
            "6. volume": "3433910",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-26": {
            "1. open": "55.19",
            "2. high": "55.2",
            "3. low": "54.02",
            "4. close": "54.27",
            "5. adjusted close": "40.0779",
            "6. volume": "2622172",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-25": {
            "1. open": "54.72",
            "2. high": "56.15",
            "3. low": "54.36",
            "4. close": "55.45",
            "5. adjusted close": "40.9493",
            "6. volume": "2161496",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-22": {
            "1. open": "55.08",
            "2. high": "55.54",
            "3. low": "54.69",
            "4. close": "54.69",
            "5. adjusted close": "40.3881",
            "6. volume": "1977983",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-21": {
            "1. open": "55.72",
            "2. high": "55.95",
            "3. low": "54.22",
            "4. close": "55.08",
            "5. adjusted close": "40.6761",
            "6. volume": "2404588",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-20": {
            "1. open": "56.16",
            "2. high": "56.77",
            "3. low": "54.43",
            "4. close": "55.39",
            "5. adjusted close": "40.905",
            "6. volume": "2748669",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-19": {
            "1. open": "53.62",
            "2. high": "56.66",
            "3. low": "53.31",
            "4. close": "56.44",
            "5. adjusted close": "41.6804",
            "6. volume": "3477506",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-18": {
            "1. open": "53.37",
            "2. high": "54.29",
            "3. low": "52.52",
            "4. close": "53.97",
            "5. adjusted close": "39.8564",
            "6. volume": "2724224",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-15": {
            "1. open": "50.89",
            "2. high": "53.04",
            "3. low": "50.4",
            "4. close": "52.87",
            "5. adjusted close": "39.044",
            "6. volume": "4988165",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-14": {
            "1. open": "51.63",
            "2. high": "52.18",
            "3. low": "50.19",
            "4. close": "50.68",
            "5. adjusted close": "37.4267",
            "6. volume": "3820841",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-13": {
            "1. open": "53.33",
            "2. high": "53.45",
            "3. low": "51.01",
            "4. close": "51.52",
            "5. adjusted close": "38.0471",
            "6. volume": "4001175",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-12": {
            "1. open": "52.95",
            "2. high": "54.14",
            "3. low": "52.21",
            "4. close": "54.0",
            "5. adjusted close": "39.8785",
            "6. volume": "2414937",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-11": {
            "1. open": "53.96",
            "2. high": "55.18",
            "3. low": "53.57",
            "4. close": "53.58",
            "5. adjusted close": "39.5684",
            "6. volume": "3197596",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-08": {
            "1. open": "53.65",
            "2. high": "55.87",
            "3. low": "53.05",
            "4. close": "55.87",
            "5. adjusted close": "41.2595",
            "6. volume": "3874127",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-07": {
            "1. open": "51.4",
            "2. high": "54.2",
            "3. low": "51.27",
            "4. close": "53.85",
            "5. adjusted close": "39.7678",
            "6. volume": "3913441",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-06": {
            "1. open": "51.36",
            "2. high": "52.06",
            "3. low": "50.62",
            "4. close": "50.62",
            "5. adjusted close": "37.3824",
            "6. volume": "3383302",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-05": {
            "1. open": "54.14",
            "2. high": "54.66",
            "3. low": "50.95",
            "4. close": "51.03",
            "5. adjusted close": "37.6852",
            "6. volume": "4302723",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-04": {
            "1. open": "55.54",
            "2. high": "55.6",
            "3. low": "53.08",
            "4. close": "53.45",
            "5. adjusted close": "39.4724",
            "6. volume": "2788226",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-01": {
            "1. open": "54.66",
            "2. high": "55.65",
            "3. low": "54.39",
            "4. close": "55.0",
            "5. adjusted close": "40.617",
            "6. volume": "3058854",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-30": {
            "1. open": "56.48",
            "2. high": "56.48",
            "3. low": "54.42",
            "4. close": "55.22",
            "5. adjusted close": "40.7795",
            "6. volume": "5239689",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-29": {
            "1. open": "57.94",
            "2. high": "58.42",
            "3. low": "57.22",
            "4. close": "57.6",
            "5. adjusted close": "42.5371",
            "6. volume": "3125816",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-28": {
            "1. open": "59.75",
            "2. high": "60.39",
            "3. low": "58.86",
            "4. close": "58.93",
            "5. adjusted close": "43.5193",
            "6. volume": "2304696",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-27": {
            "1. open": "59.0",
            "2. high": "60.42",
            "3. low": "58.39",
            "4. close": "59.24",
            "5. adjusted close": "43.7482",
            "6. volume": "2602482",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-24": {
            "1. open": "58.92",
            "2. high": "58.95",
            "3. low": "56.86",
            "4. close": "58.56",
            "5. adjusted close": "43.246",
            "6. volume": "4012939",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-23": {
            "1. open": "62.13",
            "2. high": "62.5",
            "3. low": "58.58",
            "4. close": "58.58",
            "5. adjusted close": "43.2608",
            "6. volume": "4503913",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-22": {
            "1. open": "63.18",
            "2. high": "63.37",
            "3. low": "61.76",
            "4. close": "62.42",
            "5. adjusted close": "46.0966",
            "6. volume": "3001216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-21": {
            "1. open": "63.14",
            "2. high": "64.7",
            "3. low": "63.04",
            "4. close": "64.17",
            "5. adjusted close": "47.389",
            "6. volume": "2127892",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-20": {
            "1. open": "62.14",
            "2. high": "63.07",
            "3. low": "61.46",
            "4. close": "62.98",
            "5. adjusted close": "46.5102",
            "6. volume": "1856646",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-17": {
            "1. open": "62.0",
            "2. high": "62.46",
            "3. low": "61.03",
            "4. close": "61.93",
            "5. adjusted close": "45.7348",
            "6. volume": "8659417",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-16": {
            "1. open": "63.52",
            "2. high": "63.53",
            "3. low": "61.31",
            "4. close": "61.7",
            "5. adjusted close": "45.5649",
            "6. volume": "3319069",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-15": {
            "1. open": "63.0",
            "2. high": "63.9",
            "3. low": "62.53",
            "4. close": "63.44",
            "5. adjusted close": "46.8499",
            "6. volume": "3421889",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-14": {
            "1. open": "62.48",
            "2. high": "62.92",
            "3. low": "61.37",
            "4. close": "62.29",
            "5. adjusted close": "46.0006",
            "6. volume": "3057644",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-13": {
            "1. open": "63.5",
            "2. high": "63.99",
            "3. low": "61.68",
            "4. close": "62.15",
            "5. adjusted close": "45.8972",
            "6. volume": "4698245",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-10": {
            "1. open": "66.3",
            "2. high": "66.55",
            "3. low": "64.76",
            "4. close": "64.91",
            "5. adjusted close": "47.9355",
            "6. volume": "3222045",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-09": {
            "1. open": "67.66",
            "2. high": "68.22",
            "3. low": "66.83",
            "4. close": "66.95",
            "5. adjusted close": "49.442",
            "6. volume": "2377373",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-08": {
            "1. open": "68.04",
            "2. high": "68.19",
            "3. low": "67.07",
            "4. close": "67.95",
            "5. adjusted close": "50.1805",
            "6. volume": "2396213",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-07": {
            "1. open": "67.66",
            "2. high": "68.21",
            "3. low": "67.19",
            "4. close": "67.77",
            "5. adjusted close": "50.0475",
            "6. volume": "1824079",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-06": {
            "1. open": "67.9",
            "2. high": "68.36",
            "3. low": "67.33",
            "4. close": "68.23",
            "5. adjusted close": "50.3873",
            "6. volume": "1860110",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-03": {
            "1. open": "68.19",
            "2. high": "68.33",
            "3. low": "67.01",
            "4. close": "67.35",
            "5. adjusted close": "49.7374",
            "6. volume": "2015728",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-02": {
            "1. open": "67.1",
            "2. high": "68.42",
            "3. low": "67.1",
            "4. close": "67.8",
            "5. adjusted close": "50.0697",
            "6. volume": "2123752",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-01": {
            "1. open": "66.91",
            "2. high": "67.95",
            "3. low": "66.91",
            "4. close": "67.3",
            "5. adjusted close": "49.7005",
            "6. volume": "2800907",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-31": {
            "1. open": "66.11",
            "2. high": "67.42",
            "3. low": "65.6",
            "4. close": "66.2",
            "5. adjusted close": "48.8881",
            "6. volume": "8549353",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-30": {
            "1. open": "66.33",
            "2. high": "66.75",
            "3. low": "65.71",
            "4. close": "66.27",
            "5. adjusted close": "48.9398",
            "6. volume": "1714484",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-27": {
            "1. open": "65.52",
            "2. high": "66.02",
            "3. low": "64.79",
            "4. close": "66.02",
            "5. adjusted close": "48.7552",
            "6. volume": "2659850",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-26": {
            "1. open": "64.3",
            "2. high": "65.54",
            "3. low": "64.15",
            "4. close": "65.2",
            "5. adjusted close": "48.1496",
            "6. volume": "2741419",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-25": {
            "1. open": "64.31",
            "2. high": "64.48",
            "3. low": "63.29",
            "4. close": "64.0",
            "5. adjusted close": "47.2634",
            "6. volume": "2180008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-24": {
            "1. open": "64.12",
            "2. high": "65.08",
            "3. low": "63.71",
            "4. close": "63.71",
            "5. adjusted close": "47.0493",
            "6. volume": "2312803",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-23": {
            "1. open": "64.6",
            "2. high": "64.61",
            "3. low": "63.15",
            "4. close": "64.56",
            "5. adjusted close": "47.677",
            "6. volume": "2226726",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-20": {
            "1. open": "63.54",
            "2. high": "65.3",
            "3. low": "63.14",
            "4. close": "63.3",
            "5. adjusted close": "46.7465",
            "6. volume": "4037406",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-19": {
            "1. open": "64.03",
            "2. high": "64.03",
            "3. low": "61.99",
            "4. close": "63.28",
            "5. adjusted close": "46.7317",
            "6. volume": "3904945",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-18": {
            "1. open": "65.2",
            "2. high": "65.86",
            "3. low": "64.7",
            "4. close": "64.76",
            "5. adjusted close": "47.8247",
            "6. volume": "2660096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-17": {
            "1. open": "64.08",
            "2. high": "65.16",
            "3. low": "63.91",
            "4. close": "65.14",
            "5. adjusted close": "48.1053",
            "6. volume": "2785107",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-16": {
            "1. open": "64.05",
            "2. high": "64.6",
            "3. low": "63.04",
            "4. close": "63.56",
            "5. adjusted close": "46.9385",
            "6. volume": "2472225",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-13": {
            "1. open": "63.65",
            "2. high": "64.56",
            "3. low": "62.92",
            "4. close": "64.1",
            "5. adjusted close": "47.3373",
            "6. volume": "3062818",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-12": {
            "1. open": "63.0",
            "2. high": "63.83",
            "3. low": "62.05",
            "4. close": "63.51",
            "5. adjusted close": "46.9016",
            "6. volume": "3339970",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-11": {
            "1. open": "62.28",
            "2. high": "63.94",
            "3. low": "62.01",
            "4. close": "63.86",
            "5. adjusted close": "47.16",
            "6. volume": "4564813",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-10": {
            "1. open": "61.5",
            "2. high": "62.4",
            "3. low": "61.05",
            "4. close": "61.13",
            "5. adjusted close": "45.144",
            "6. volume": "2562459",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-09": {
            "1. open": "61.69",
            "2. high": "62.63",
            "3. low": "60.56",
            "4. close": "60.56",
            "5. adjusted close": "44.723",
            "6. volume": "2550726",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-06": {
            "1. open": "60.68",
            "2. high": "62.47",
            "3. low": "60.31",
            "4. close": "62.08",
            "5. adjusted close": "45.8455",
            "6. volume": "3781433",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-05": {
            "1. open": "63.4",
            "2. high": "63.84",
            "3. low": "60.74",
            "4. close": "61.0",
            "5. adjusted close": "45.048",
            "6. volume": "3077742",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-04": {
            "1. open": "62.97",
            "2. high": "63.27",
            "3. low": "62.29",
            "4. close": "62.33",
            "5. adjusted close": "46.0302",
            "6. volume": "2525642",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-03": {
            "1. open": "62.32",
            "2. high": "62.89",
            "3. low": "61.6",
            "4. close": "62.88",
            "5. adjusted close": "46.4363",
            "6. volume": "3449636",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-02": {
            "1. open": "61.79",
            "2. high": "63.12",
            "3. low": "61.76",
            "4. close": "62.22",
            "5. adjusted close": "45.9489",
            "6. volume": "4880723",
            "7. dividend amount": "5.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-29": {
            "1. open": "67.1",
            "2. high": "67.53",
            "3. low": "66.43",
            "4. close": "67.1",
            "5. adjusted close": "45.8603",
            "6. volume": "6141085",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-28": {
            "1. open": "65.0",
            "2. high": "66.88",
            "3. low": "64.88",
            "4. close": "66.51",
            "5. adjusted close": "45.4571",
            "6. volume": "5497785",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-27": {
            "1. open": "63.79",
            "2. high": "65.5",
            "3. low": "62.53",
            "4. close": "63.88",
            "5. adjusted close": "43.6596",
            "6. volume": "5329559",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-26": {
            "1. open": "64.91",
            "2. high": "65.12",
            "3. low": "62.81",
            "4. close": "62.91",
            "5. adjusted close": "42.9966",
            "6. volume": "4784384",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-25": {
            "1. open": "63.73",
            "2. high": "64.4",
            "3. low": "62.96",
            "4. close": "63.83",
            "5. adjusted close": "43.6254",
            "6. volume": "4119685",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-22": {
            "1. open": "65.1",
            "2. high": "65.87",
            "3. low": "64.73",
            "4. close": "64.73",
            "5. adjusted close": "44.2405",
            "6. volume": "3535982",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-21": {
            "1. open": "65.62",
            "2. high": "66.66",
            "3. low": "65.13",
            "4. close": "65.85",
            "5. adjusted close": "45.006",
            "6. volume": "3029738",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-20": {
            "1. open": "64.89",
            "2. high": "66.2",
            "3. low": "64.53",
            "4. close": "65.35",
            "5. adjusted close": "44.6642",
            "6. volume": "3107995",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-19": {
            "1. open": "63.4",
            "2. high": "64.64",
            "3. low": "63.01",
            "4. close": "64.28",
            "5. adjusted close": "43.9329",
            "6. volume": "2834276",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-14": {
            "1. open": "63.2",
            "2. high": "63.96",
            "3. low": "62.82",
            "4. close": "63.32",
            "5. adjusted close": "43.2768",
            "6. volume": "3459542",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-13": {
            "1. open": "62.28",
            "2. high": "63.36",
            "3. low": "61.88",
            "4. close": "62.86",
            "5. adjusted close": "42.9624",
            "6. volume": "2297064",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-12": {
            "1. open": "61.5",
            "2. high": "63.15",
            "3. low": "60.8",
            "4. close": "62.5",
            "5. adjusted close": "42.7164",
            "6. volume": "2791096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-11": {
            "1. open": "62.55",
            "2. high": "62.74",
            "3. low": "61.52",
            "4. close": "62.39",
            "5. adjusted close": "42.6412",
            "6. volume": "3274607",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-08": {
            "1. open": "63.46",
            "2. high": "64.14",
            "3. low": "62.67",
            "4. close": "63.22",
            "5. adjusted close": "43.2085",
            "6. volume": "2477629",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-07": {
            "1. open": "62.44",
            "2. high": "63.28",
            "3. low": "62.08",
            "4. close": "62.28",
            "5. adjusted close": "42.566",
            "6. volume": "2920342",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-06": {
            "1. open": "62.7",
            "2. high": "62.95",
            "3. low": "60.62",
            "4. close": "62.23",
            "5. adjusted close": "42.5318",
            "6. volume": "4539402",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-05": {
            "1. open": "64.49",
            "2. high": "64.82",
            "3. low": "62.62",
            "4. close": "62.96",
            "5. adjusted close": "43.0308",
            "6. volume": "3425810",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-04": {
            "1. open": "63.99",
            "2. high": "64.54",
            "3. low": "62.81",
            "4. close": "64.26",
            "5. adjusted close": "43.9193",
            "6. volume": "2538008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-01": {
            "1. open": "64.01",
            "2. high": "64.76",
            "3. low": "63.31",
            "4. close": "63.49",
            "5. adjusted close": "43.393",
            "6. volume": "2848350",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-31": {
            "1. open": "65.8",
            "2. high": "65.97",
            "3. low": "63.4",
            "4. close": "63.81",
            "5. adjusted close": "43.6117",
            "6. volume": "4179264",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-30": {
            "1. open": "66.43",
            "2. high": "66.93",
            "3. low": "64.95",
            "4. close": "65.35",
            "5. adjusted close": "44.6642",
            "6. volume": "3326372",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-29": {
            "1. open": "65.11",
            "2. high": "68.16",
            "3. low": "64.66",
            "4. close": "66.85",
            "5. adjusted close": "45.6894",
            "6. volume": "4830793",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-28": {
            "1. open": "63.39",
            "2. high": "65.23",
            "3. low": "63.3",
            "4. close": "63.91",
            "5. adjusted close": "43.6801",
            "6. volume": "2760387",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-25": {
            "1. open": "63.32",
            "2. high": "64.1",
            "3. low": "62.51",
            "4. close": "63.21",
            "5. adjusted close": "43.2016",
            "6. volume": "2499241",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-24": {
            "1. open": "63.35",
            "2. high": "64.33",
            "3. low": "62.47",
            "4. close": "63.12",
            "5. adjusted close": "43.1401",
            "6. volume": "2963436",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-23": {
            "1. open": "64.72",
            "2. high": "64.83",
            "3. low": "62.78",
            "4. close": "63.32",
            "5. adjusted close": "43.2768",
            "6. volume": "2832496",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-22": {
            "1. open": "63.78",
            "2. high": "64.93",
            "3. low": "63.1",
            "4. close": "64.16",
            "5. adjusted close": "43.8509",
            "6. volume": "3027640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-21": {
            "1. open": "63.02",
            "2. high": "63.92",
            "3. low": "62.53",
            "4. close": "63.32",
            "5. adjusted close": "43.2768",
            "6. volume": "2621597",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-18": {
            "1. open": "63.87",
            "2. high": "64.98",
            "3. low": "62.21",
            "4. close": "62.63",
            "5. adjusted close": "42.8052",
            "6. volume": "8469566",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-17": {
            "1. open": "65.8",
            "2. high": "65.91",
            "3. low": "63.49",
            "4. close": "64.0",
            "5. adjusted close": "43.7416",
            "6. volume": "4486444",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-16": {
            "1. open": "64.31",
            "2. high": "66.08",
            "3. low": "63.25",
            "4. close": "65.26",
            "5. adjusted close": "44.6027",
            "6. volume": "6129054",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-15": {
            "1. open": "60.39",
            "2. high": "62.85",
            "3. low": "59.23",
            "4. close": "62.14",
            "5. adjusted close": "42.4703",
            "6. volume": "5067779",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-14": {
            "1. open": "60.16",
            "2. high": "61.48",
            "3. low": "59.68",
            "4. close": "60.76",
            "5. adjusted close": "41.5272",
            "6. volume": "4719598",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-11": {
            "1. open": "59.36",
            "2. high": "61.62",
            "3. low": "58.06",
            "4. close": "58.59",
            "5. adjusted close": "40.044",
            "6. volume": "6157828",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-10": {
            "1. open": "61.36",
            "2. high": "61.81",
            "3. low": "57.33",
            "4. close": "59.09",
            "5. adjusted close": "40.3858",
            "6. volume": "6757062",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-09": {
            "1. open": "59.14",
            "2. high": "61.36",
            "3. low": "58.15",
            "4. close": "61.36",
            "5. adjusted close": "41.9372",
            "6. volume": "6946066",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-08": {
            "1. open": "56.44",
            "2. high": "58.7",
            "3. low": "56.43",
            "4. close": "57.0",
            "5. adjusted close": "38.9573",
            "6. volume": "6732058",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-07": {
            "1. open": "55.22",
            "2. high": "59.45",
            "3. low": "54.67",
            "4. close": "57.39",
            "5. adjusted close": "39.2239",
            "6. volume": "8645172",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-04": {
            "1. open": "58.85",
            "2. high": "60.09",
            "3. low": "56.81",
            "4. close": "58.0",
            "5. adjusted close": "39.6408",
            "6. volume": "9611532",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-03": {
            "1. open": "64.0",
            "2. high": "64.41",
            "3. low": "60.0",
            "4. close": "60.21",
            "5. adjusted close": "41.1512",
            "6. volume": "6123312",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-02": {
            "1. open": "65.2",
            "2. high": "65.33",
            "3. low": "63.05",
            "4. close": "64.06",
            "5. adjusted close": "43.7826",
            "6. volume": "8133642",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-01": {
            "1. open": "69.5",
            "2. high": "70.49",
            "3. low": "66.32",
            "4. close": "66.44",
            "5. adjusted close": "45.4092",
            "6. volume": "6811103",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-28": {
            "1. open": "69.9",
            "2. high": "70.6",
            "3. low": "68.17",
            "4. close": "70.17",
            "5. adjusted close": "47.9585",
            "6. volume": "5868911",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-25": {
            "1. open": "70.46",
            "2. high": "72.1",
            "3. low": "68.35",
            "4. close": "72.06",
            "5. adjusted close": "49.2503",
            "6. volume": "6292551",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-24": {
            "1. open": "69.0",
            "2. high": "71.33",
            "3. low": "67.85",
            "4. close": "68.79",
            "5. adjusted close": "47.0154",
            "6. volume": "8297015",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-23": {
            "1. open": "74.3",
            "2. high": "75.25",
            "3. low": "72.94",
            "4. close": "73.57",
            "5. adjusted close": "50.2823",
            "6. volume": "3345429",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-22": {
            "1. open": "71.48",
            "2. high": "74.21",
            "3. low": "71.1",
            "4. close": "73.22",
            "5. adjusted close": "50.0431",
            "6. volume": "3938250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-21": {
            "1. open": "76.64",
            "2. high": "77.07",
            "3. low": "73.81",
            "4. close": "74.03",
            "5. adjusted close": "50.5967",
            "6. volume": "3466863",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-18": {
            "1. open": "76.51",
            "2. high": "77.65",
            "3. low": "75.25",
            "4. close": "75.59",
            "5. adjusted close": "51.6629",
            "6. volume": "2876383",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-17": {
            "1. open": "76.94",
            "2. high": "77.9",
            "3. low": "75.47",
            "4. close": "76.06",
            "5. adjusted close": "51.9841",
            "6. volume": "3129408",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-16": {
            "1. open": "75.49",
            "2. high": "77.42",
            "3. low": "75.2",
            "4. close": "75.82",
            "5. adjusted close": "51.8201",
            "6. volume": "3338076",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-15": {
            "1. open": "74.15",
            "2. high": "75.46",
            "3. low": "73.45",
            "4. close": "75.38",
            "5. adjusted close": "51.5194",
            "6. volume": "4255754",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-14": {
            "1. open": "71.97",
            "2. high": "74.98",
            "3. low": "71.74",
            "4. close": "74.31",
            "5. adjusted close": "50.7881",
            "6. volume": "6449171",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-11": {
            "1. open": "69.01",
            "2. high": "75.36",
            "3. low": "68.65",
            "4. close": "74.44",
            "5. adjusted close": "50.8769",
            "6. volume": "7685106",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-10": {
            "1. open": "70.54",
            "2. high": "70.65",
            "3. low": "69.2",
            "4. close": "69.75",
            "5. adjusted close": "47.6715",
            "6. volume": "2499973",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-09": {
            "1. open": "68.4",
            "2. high": "70.96",
            "3. low": "68.27",
            "4. close": "70.54",
            "5. adjusted close": "48.2114",
            "6. volume": "4477504",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-08": {
            "1. open": "67.45",
            "2. high": "68.95",
            "3. low": "66.73",
            "4. close": "67.56",
            "5. adjusted close": "46.1747",
            "6. volume": "2866739",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-07": {
            "1. open": "68.32",
            "2. high": "68.65",
            "3. low": "67.56",
            "4. close": "67.56",
            "5. adjusted close": "46.1747",
            "6. volume": "2619261",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-04": {
            "1. open": "70.38",
            "2. high": "70.38",
            "3. low": "67.25",
            "4. close": "67.83",
            "5. adjusted close": "46.3592",
            "6. volume": "3544933",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-03": {
            "1. open": "69.1",
            "2. high": "70.45",
            "3. low": "69.1",
            "4. close": "69.69",
            "5. adjusted close": "47.6305",
            "6. volume": "2636950",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-02": {
            "1. open": "70.36",
            "2. high": "70.56",
            "3. low": "69.24",
            "4. close": "69.4",
            "5. adjusted close": "47.4323",
            "6. volume": "2056085",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-01": {
            "1. open": "70.0",
            "2. high": "70.92",
            "3. low": "69.7",
            "4. close": "70.16",
            "5. adjusted close": "47.9517",
            "6. volume": "2186518",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-31": {
            "1. open": "70.62",
            "2. high": "70.82",
            "3. low": "69.19",
            "4. close": "69.93",
            "5. adjusted close": "47.7945",
            "6. volume": "2650761",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-28": {
            "1. open": "70.8",
            "2. high": "70.8",
            "3. low": "68.5",
            "4. close": "69.87",
            "5. adjusted close": "47.7535",
            "6. volume": "3281757",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-27": {
            "1. open": "69.46",
            "2. high": "71.78",
            "3. low": "69.31",
            "4. close": "71.15",
            "5. adjusted close": "48.6283",
            "6. volume": "2960980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-26": {
            "1. open": "69.43",
            "2. high": "71.07",
            "3. low": "69.17",
            "4. close": "70.51",
            "5. adjusted close": "48.1909",
            "6. volume": "2931917",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-25": {
            "1. open": "69.2",
            "2. high": "69.78",
            "3. low": "68.02",
            "4. close": "68.82",
            "5. adjusted close": "47.0359",
            "6. volume": "3132631",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-24": {
            "1. open": "71.48",
            "2. high": "72.56",
            "3. low": "67.88",
            "4. close": "68.3",
            "5. adjusted close": "46.6805",
            "6. volume": "5020505",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-21": {
            "1. open": "72.04",
            "2. high": "72.08",
            "3. low": "71.0",
            "4. close": "71.93",
            "5. adjusted close": "49.1614",
            "6. volume": "4055043",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-20": {
            "1. open": "74.0",
            "2. high": "74.53",
            "3. low": "72.15",
            "4. close": "73.2",
            "5. adjusted close": "50.0294",
            "6. volume": "3532959",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-19": {
            "1. open": "74.09",
            "2. high": "75.46",
            "3. low": "73.65",
            "4. close": "74.5",
            "5. adjusted close": "50.9179",
            "6. volume": "3104068",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-18": {
            "1. open": "73.9",
            "2. high": "75.21",
            "3. low": "72.81",
            "4. close": "74.64",
            "5. adjusted close": "51.0136",
            "6. volume": "2955090",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-17": {
            "1. open": "75.16",
            "2. high": "75.32",
            "3. low": "73.48",
            "4. close": "74.26",
            "5. adjusted close": "50.7539",
            "6. volume": "1926199",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-14": {
            "1. open": "74.72",
            "2. high": "75.65",
            "3. low": "74.49",
            "4. close": "74.79",
            "5. adjusted close": "51.1161",
            "6. volume": "2448641",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-13": {
            "1. open": "73.21",
            "2. high": "75.6",
            "3. low": "73.2",
            "4. close": "75.43",
            "5. adjusted close": "51.5535",
            "6. volume": "3906108",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-12": {
            "1. open": "73.4",
            "2. high": "74.04",
            "3. low": "72.44",
            "4. close": "73.42",
            "5. adjusted close": "50.1798",
            "6. volume": "2946446",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-11": {
            "1. open": "73.54",
            "2. high": "73.56",
            "3. low": "71.91",
            "4. close": "72.54",
            "5. adjusted close": "49.5783",
            "6. volume": "2488494",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-10": {
            "1. open": "74.09",
            "2. high": "74.48",
            "3. low": "72.78",
            "4. close": "73.05",
            "5. adjusted close": "49.9269",
            "6. volume": "2384947",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-07": {
            "1. open": "75.04",
            "2. high": "75.68",
            "3. low": "73.37",
            "4. close": "73.56",
            "5. adjusted close": "50.2755",
            "6. volume": "2755179",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-06": {
            "1. open": "73.93",
            "2. high": "76.43",
            "3. low": "73.54",
            "4. close": "74.91",
            "5. adjusted close": "51.1981",
            "6. volume": "3602804",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-05": {
            "1. open": "72.4",
            "2. high": "75.05",
            "3. low": "72.4",
            "4. close": "75.0",
            "5. adjusted close": "51.2597",
            "6. volume": "5106683",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-04": {
            "1. open": "69.48",
            "2. high": "72.63",
            "3. low": "69.41",
            "4. close": "72.11",
            "5. adjusted close": "49.2844",
            "6. volume": "4936145",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-03": {
            "1. open": "68.5",
            "2. high": "69.19",
            "3. low": "67.89",
            "4. close": "68.7",
            "5. adjusted close": "46.9538",
            "6. volume": "2654611",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-30": {
            "1. open": "68.24",
            "2. high": "68.59",
            "3. low": "67.59",
            "4. close": "67.59",
            "5. adjusted close": "46.1952",
            "6. volume": "2237979",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-29": {
            "1. open": "69.6",
            "2. high": "69.75",
            "3. low": "68.18",
            "4. close": "68.23",
            "5. adjusted close": "46.6326",
            "6. volume": "2470115",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-28": {
            "1. open": "69.93",
            "2. high": "70.54",
            "3. low": "69.49",
            "4. close": "69.6",
            "5. adjusted close": "47.569",
            "6. volume": "1494742",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-27": {
            "1. open": "69.88",
            "2. high": "70.18",
            "3. low": "69.5",
            "4. close": "69.89",
            "5. adjusted close": "47.7672",
            "6. volume": "1243078",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-23": {
            "1. open": "70.21",
            "2. high": "70.53",
            "3. low": "69.94",
            "4. close": "70.09",
            "5. adjusted close": "47.9039",
            "6. volume": "1620249",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-22": {
            "1. open": "68.7",
            "2. high": "69.69",
            "3. low": "68.16",
            "4. close": "69.69",
            "5. adjusted close": "47.6305",
            "6. volume": "1839788",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-21": {
            "1. open": "68.2",
            "2. high": "68.8",
            "3. low": "67.29",
            "4. close": "68.62",
            "5. adjusted close": "46.8992",
            "6. volume": "2264407",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-20": {
            "1. open": "66.7",
            "2. high": "67.82",
            "3. low": "66.48",
            "4. close": "67.3",
            "5. adjusted close": "45.997",
            "6. volume": "4786790",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-17": {
            "1. open": "70.39",
            "2. high": "70.65",
            "3. low": "68.54",
            "4. close": "68.75",
            "5. adjusted close": "46.988",
            "6. volume": "7737176",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-16": {
            "1. open": "72.52",
            "2. high": "72.96",
            "3. low": "71.02",
            "4. close": "71.74",
            "5. adjusted close": "49.0316",
            "6. volume": "3421998",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-15": {
            "1. open": "71.81",
            "2. high": "72.4",
            "3. low": "71.09",
            "4. close": "71.12",
            "5. adjusted close": "48.6078",
            "6. volume": "2931838",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-14": {
            "1. open": "73.0",
            "2. high": "73.74",
            "3. low": "71.47",
            "4. close": "71.47",
            "5. adjusted close": "48.847",
            "6. volume": "4265644",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-13": {
            "1. open": "74.72",
            "2. high": "76.11",
            "3. low": "73.99",
            "4. close": "74.0",
            "5. adjusted close": "50.5762",
            "6. volume": "4680761",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-10": {
            "1. open": "73.2",
            "2. high": "75.31",
            "3. low": "71.01",
            "4. close": "74.25",
            "5. adjusted close": "50.7471",
            "6. volume": "7213204",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-09": {
            "1. open": "72.0711",
            "2. high": "73.2521",
            "3. low": "71.3592",
            "4. close": "72.18",
            "5. adjusted close": "49.3323",
            "6. volume": "3457043",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-08": {
            "1. open": "72.7077",
            "2. high": "72.7998",
            "3. low": "70.5468",
            "4. close": "71.8785",
            "5. adjusted close": "49.1262",
            "6. volume": "3325880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-07": {
            "1. open": "72.7663",
            "2. high": "73.3107",
            "3. low": "72.314",
            "4. close": "72.7077",
            "5. adjusted close": "49.6929",
            "6. volume": "3734703",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-06": {
            "1. open": "72.5401",
            "2. high": "72.8249",
            "3. low": "70.865",
            "4. close": "71.5853",
            "5. adjusted close": "48.9259",
            "6. volume": "2809101",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-03": {
            "1. open": "72.8333",
            "2. high": "73.0929",
            "3. low": "71.1247",
            "4. close": "71.7193",
            "5. adjusted close": "49.0175",
            "6. volume": "3390481",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-02": {
            "1. open": "71.5853",
            "2. high": "73.1432",
            "3. low": "71.2754",
            "4. close": "72.1214",
            "5. adjusted close": "49.2922",
            "6. volume": "3785417",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-01": {
            "1. open": "70.597",
            "2. high": "72.9003",
            "3. low": "69.8767",
            "4. close": "72.5234",
            "5. adjusted close": "49.567",
            "6. volume": "4178344",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-30": {
            "1. open": "68.4613",
            "2. high": "70.2285",
            "3. low": "67.3641",
            "4. close": "69.5166",
            "5. adjusted close": "47.512",
            "6. volume": "5932984",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-29": {
            "1. open": "70.5803",
            "2. high": "70.8148",
            "3. low": "68.9722",
            "4. close": "69.3491",
            "5. adjusted close": "47.3975",
            "6. volume": "3847583",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-26": {
            "1. open": "71.1917",
            "2. high": "71.6775",
            "3. low": "68.8884",
            "4. close": "69.6506",
            "5. adjusted close": "47.6035",
            "6. volume": "6383596",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-25": {
            "1. open": "74.5251",
            "2. high": "74.7094",
            "3. low": "73.5452",
            "4. close": "74.0226",
            "5. adjusted close": "50.5916",
            "6. volume": "1273094",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-24": {
            "1. open": "75.4883",
            "2. high": "75.5972",
            "3. low": "73.3609",
            "4. close": "74.0142",
            "5. adjusted close": "50.5859",
            "6. volume": "3062917",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-23": {
            "1. open": "75.3794",
            "2. high": "76.3845",
            "3. low": "75.0779",
            "4. close": "75.4129",
            "5. adjusted close": "51.5419",
            "6. volume": "2383331",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-22": {
            "1. open": "75.1282",
            "2. high": "76.6023",
            "3. low": "75.0444",
            "4. close": "76.1919",
            "5. adjusted close": "52.0742",
            "6. volume": "2522957",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-19": {
            "1. open": "76.217",
            "2. high": "76.5688",
            "3. low": "74.5921",
            "4. close": "75.2036",
            "5. adjusted close": "51.3988",
            "6. volume": "4505494",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-18": {
            "1. open": "75.2957",
            "2. high": "76.7446",
            "3. low": "75.103",
            "4. close": "76.1332",
            "5. adjusted close": "52.0342",
            "6. volume": "3138791",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-17": {
            "1. open": "74.8099",
            "2. high": "75.2873",
            "3. low": "74.366",
            "4. close": "74.8937",
            "5. adjusted close": "51.187",
            "6. volume": "2028790",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-16": {
            "1. open": "74.7178",
            "2. high": "75.2287",
            "3. low": "74.1566",
            "4. close": "74.7178",
            "5. adjusted close": "51.0668",
            "6. volume": "2375510",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-15": {
            "1. open": "73.5117",
            "2. high": "74.7178",
            "3. low": "73.4112",
            "4. close": "74.3995",
            "5. adjusted close": "50.8492",
            "6. volume": "1832852",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-12": {
            "1. open": "73.3442",
            "2. high": "73.7546",
            "3. low": "72.9589",
            "4. close": "73.6122",
            "5. adjusted close": "50.3112",
            "6. volume": "1906236",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-11": {
            "1. open": "73.6206",
            "2. high": "74.2487",
            "3. low": "73.0511",
            "4. close": "73.1683",
            "5. adjusted close": "50.0078",
            "6. volume": "2856079",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-10": {
            "1. open": "73.2772",
            "2. high": "74.0394",
            "3. low": "72.5653",
            "4. close": "73.7797",
            "5. adjusted close": "50.4256",
            "6. volume": "2569079",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-09": {
            "1. open": "72.9924",
            "2. high": "73.9221",
            "3. low": "72.9254",
            "4. close": "73.2186",
            "5. adjusted close": "50.0421",
            "6. volume": "1771670",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-08": {
            "1. open": "73.0175",
            "2. high": "73.4363",
            "3. low": "72.515",
            "4. close": "73.0594",
            "5. adjusted close": "49.9333",
            "6. volume": "1463678",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-05": {
            "1. open": "72.3308",
            "2. high": "73.7546",
            "3. low": "72.247",
            "4. close": "73.3609",
            "5. adjusted close": "50.1394",
            "6. volume": "2613344",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-04": {
            "1. open": "73.0511",
            "2. high": "73.9054",
            "3. low": "69.9354",
            "4. close": "72.8668",
            "5. adjusted close": "49.8017",
            "6. volume": "4333947",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-03": {
            "1. open": "72.448",
            "2. high": "73.1432",
            "3. low": "71.9204",
            "4. close": "72.8919",
            "5. adjusted close": "49.8189",
            "6. volume": "2104363",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-02": {
            "1. open": "72.6155",
            "2. high": "73.0929",
            "3. low": "71.7612",
            "4. close": "72.9422",
            "5. adjusted close": "49.8532",
            "6. volume": "2397959",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-01": {
            "1. open": "72.0292",
            "2. high": "73.3442",
            "3. low": "71.8617",
            "4. close": "72.85",
            "5. adjusted close": "49.7902",
            "6. volume": "2310725",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-29": {
            "1. open": "69.7176",
            "2. high": "71.8869",
            "3. low": "69.2653",
            "4. close": "71.8115",
            "5. adjusted close": "49.0804",
            "6. volume": "4375140",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-28": {
            "1. open": "69.2821",
            "2. high": "70.2285",
            "3. low": "69.0978",
            "4. close": "70.2285",
            "5. adjusted close": "47.9985",
            "6. volume": "1973605",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-27": {
            "1. open": "69.2235",
            "2. high": "70.4379",
            "3. low": "68.7795",
            "4. close": "70.0024",
            "5. adjusted close": "47.844",
            "6. volume": "2377338",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-26": {
            "1. open": "69.8935",
            "2. high": "70.3541",
            "3. low": "69.3407",
            "4. close": "69.6003",
            "5. adjusted close": "47.5692",
            "6. volume": "2158418",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-25": {
            "1. open": "68.7209",
            "2. high": "70.2034",
            "3. low": "68.612",
            "4. close": "69.4245",
            "5. adjusted close": "47.449",
            "6. volume": "2961272",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-22": {
            "1. open": "68.5702",
            "2. high": "69.4412",
            "3. low": "68.2435",
            "4. close": "68.7712",
            "5. adjusted close": "47.0025",
            "6. volume": "1799034",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-21": {
            "1. open": "67.7326",
            "2. high": "69.2067",
            "3. low": "67.5484",
            "4. close": "68.4529",
            "5. adjusted close": "46.785",
            "6. volume": "1947220",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-20": {
            "1. open": "68.7712",
            "2. high": "69.391",
            "3. low": "67.4311",
            "4. close": "68.6372",
            "5. adjusted close": "46.9109",
            "6. volume": "2505983",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-19": {
            "1. open": "69.0811",
            "2. high": "69.4831",
            "3. low": "68.5199",
            "4. close": "68.9889",
            "5. adjusted close": "47.1513",
            "6. volume": "1799960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-18": {
            "1. open": "69.8767",
            "2. high": "70.128",
            "3. low": "68.2184",
            "4. close": "68.6372",
            "5. adjusted close": "46.9109",
            "6. volume": "2627698",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-15": {
            "1. open": "69.7092",
            "2. high": "70.3458",
            "3. low": "69.592",
            "4. close": "70.061",
            "5. adjusted close": "47.884",
            "6. volume": "2680878",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-14": {
            "1. open": "68.8968",
            "2. high": "69.7344",
            "3. low": "68.478",
            "4. close": "69.7009",
            "5. adjusted close": "47.6379",
            "6. volume": "3223210",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-13": {
            "1. open": "68.8466",
            "2. high": "69.4663",
            "3. low": "68.0593",
            "4. close": "68.3105",
            "5. adjusted close": "46.6876",
            "6. volume": "2722209",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-12": {
            "1. open": "68.277",
            "2. high": "69.4496",
            "3. low": "68.0844",
            "4. close": "68.9387",
            "5. adjusted close": "47.117",
            "6. volume": "2826257",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-11": {
            "1. open": "67.2552",
            "2. high": "69.6171",
            "3. low": "66.8197",
            "4. close": "69.5166",
            "5. adjusted close": "47.512",
            "6. volume": "3899366",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-08": {
            "1. open": "66.7108",
            "2. high": "67.9839",
            "3. low": "66.6773",
            "4. close": "67.5735",
            "5. adjusted close": "46.1839",
            "6. volume": "4371059",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-07": {
            "1. open": "64.1479",
            "2. high": "66.0659",
            "3. low": "63.9804",
            "4. close": "65.8649",
            "5. adjusted close": "45.0161",
            "6. volume": "3757678",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-06": {
            "1. open": "63.9469",
            "2. high": "64.2484",
            "3. low": "62.8665",
            "4. close": "63.2936",
            "5. adjusted close": "43.2588",
            "6. volume": "3445633",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-05": {
            "1. open": "64.6839",
            "2. high": "64.8096",
            "3. low": "63.7375",
            "4. close": "64.6504",
            "5. adjusted close": "44.1861",
            "6. volume": "2155475",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-04": {
            "1. open": "64.4913",
            "2. high": "65.0943",
            "3. low": "63.5867",
            "4. close": "64.4997",
            "5. adjusted close": "44.0831",
            "6. volume": "2594745",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-01": {
            "1. open": "63.2852",
            "2. high": "65.2786",
            "3. low": "62.4896",
            "4. close": "64.8012",
            "5. adjusted close": "44.2892",
            "6. volume": "3630569",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-30": {
            "1. open": "65.0776",
            "2. high": "65.3121",
            "3. low": "64.2568",
            "4. close": "64.2568",
            "5. adjusted close": "43.9171",
            "6. volume": "2919920",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-29": {
            "1. open": "64.3238",
            "2. high": "65.1948",
            "3. low": "63.9301",
            "4. close": "64.8263",
            "5. adjusted close": "44.3063",
            "6. volume": "2244393",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-28": {
            "1. open": "63.4695",
            "2. high": "65.4042",
            "3. low": "63.2769",
            "4. close": "63.8464",
            "5. adjusted close": "43.6366",
            "6. volume": "5174189",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-27": {
            "1. open": "62.8162",
            "2. high": "63.8548",
            "3. low": "62.6571",
            "4. close": "63.4862",
            "5. adjusted close": "43.3904",
            "6. volume": "3431309",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-24": {
            "1. open": "61.0573",
            "2. high": "62.3807",
            "3. low": "60.3287",
            "4. close": "62.2132",
            "5. adjusted close": "42.5203",
            "6. volume": "2622214",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-23": {
            "1. open": "60.7223",
            "2. high": "61.6855",
            "3. low": "60.4794",
            "4. close": "61.1579",
            "5. adjusted close": "41.7991",
            "6. volume": "2703339",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-22": {
            "1. open": "58.4944",
            "2. high": "60.2868",
            "3. low": "58.3939",
            "4. close": "60.2449",
            "5. adjusted close": "41.1751",
            "6. volume": "2784575",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-21": {
            "1. open": "58.2516",
            "2. high": "58.8713",
            "3. low": "57.7406",
            "4. close": "58.0422",
            "5. adjusted close": "39.6696",
            "6. volume": "2601472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-20": {
            "1. open": "58.5698",
            "2. high": "58.7876",
            "3. low": "56.744",
            "4. close": "57.9165",
            "5. adjusted close": "39.5838",
            "6. volume": "4644107",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-17": {
            "1. open": "61.0155",
            "2. high": "61.2332",
            "3. low": "59.4576",
            "4. close": "59.7675",
            "5. adjusted close": "40.8488",
            "6. volume": "6563297",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-16": {
            "1. open": "60.7893",
            "2. high": "61.518",
            "3. low": "60.136",
            "4. close": "60.4124",
            "5. adjusted close": "41.2896",
            "6. volume": "2458052",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-15": {
            "1. open": "60.1444",
            "2. high": "61.5934",
            "3. low": "60.0774",
            "4. close": "60.7307",
            "5. adjusted close": "41.5071",
            "6. volume": "2625314",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-14": {
            "1. open": "60.1444",
            "2. high": "61.2081",
            "3. low": "60.0858",
            "4. close": "60.7391",
            "5. adjusted close": "41.5129",
            "6. volume": "3108146",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-13": {
            "1. open": "58.2851",
            "2. high": "60.2617",
            "3. low": "58.2851",
            "4. close": "60.0523",
            "5. adjusted close": "41.0435",
            "6. volume": "3462549",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-10": {
            "1. open": "57.4559",
            "2. high": "58.4944",
            "3. low": "57.4559",
            "4. close": "57.9082",
            "5. adjusted close": "39.578",
            "6. volume": "2266264",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-09": {
            "1. open": "57.0204",
            "2. high": "57.8328",
            "3. low": "56.6602",
            "4. close": "57.3721",
            "5. adjusted close": "39.2117",
            "6. volume": "2637446",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-08": {
            "1. open": "58.662",
            "2. high": "58.6787",
            "3. low": "57.2549",
            "4. close": "57.548",
            "5. adjusted close": "39.3319",
            "6. volume": "3282009",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-07": {
            "1. open": "58.863",
            "2. high": "59.4409",
            "3. low": "58.7038",
            "4. close": "58.9467",
            "5. adjusted close": "40.2878",
            "6. volume": "1773366",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-06": {
            "1. open": "59.0137",
            "2. high": "59.3152",
            "3. low": "58.2516",
            "4. close": "58.7038",
            "5. adjusted close": "40.1218",
            "6. volume": "1995083",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-03": {
            "1. open": "59.2231",
            "2. high": "59.5079",
            "3. low": "58.5196",
            "4. close": "58.7708",
            "5. adjusted close": "40.1676",
            "6. volume": "1715363",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-02": {
            "1. open": "59.5246",
            "2. high": "59.9183",
            "3. low": "58.9551",
            "4. close": "59.1477",
            "5. adjusted close": "40.4252",
            "6. volume": "1893350",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-01": {
            "1. open": "60.4711",
            "2. high": "60.5381",
            "3. low": "59.3069",
            "4. close": "59.5246",
            "5. adjusted close": "40.6828",
            "6. volume": "1624492",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-31": {
            "1. open": "60.3538",
            "2. high": "60.7558",
            "3. low": "59.1896",
            "4. close": "59.8178",
            "5. adjusted close": "40.8832",
            "6. volume": "2870896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-30": {
            "1. open": "59.8429",
            "2. high": "60.3706",
            "3. low": "59.7256",
            "4. close": "59.9685",
            "5. adjusted close": "40.9862",
            "6. volume": "1376885",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-27": {
            "1. open": "59.3152",
            "2. high": "59.801",
            "3. low": "58.9886",
            "4. close": "59.6419",
            "5. adjusted close": "40.763",
            "6. volume": "1222370",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-26": {
            "1. open": "59.1645",
            "2. high": "59.4493",
            "3. low": "58.6536",
            "4. close": "59.2147",
            "5. adjusted close": "40.471",
            "6. volume": "1530079",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-25": {
            "1. open": "59.1645",
            "2. high": "59.8848",
            "3. low": "58.9132",
            "4. close": "59.5665",
            "5. adjusted close": "40.7114",
            "6. volume": "1846335",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-24": {
            "1. open": "58.9551",
            "2. high": "59.7005",
            "3. low": "58.6368",
            "4. close": "59.2482",
            "5. adjusted close": "40.4939",
            "6. volume": "2031805",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-23": {
            "1. open": "59.734",
            "2. high": "59.8764",
            "3. low": "58.5196",
            "4. close": "58.5196",
            "5. adjusted close": "39.9959",
            "6. volume": "2203480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-20": {
            "1. open": "58.017",
            "2. high": "58.5363",
            "3. low": "57.4978",
            "4. close": "58.5363",
            "5. adjusted close": "40.0074",
            "6. volume": "2254239",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-19": {
            "1. open": "58.4609",
            "2. high": "59.0053",
            "3. low": "58.151",
            "4. close": "58.3102",
            "5. adjusted close": "39.8528",
            "6. volume": "3268840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-18": {
            "1. open": "60.9736",
            "2. high": "60.982",
            "3. low": "59.9434",
            "4. close": "60.1444",
            "5. adjusted close": "41.1064",
            "6. volume": "2447842",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-17": {
            "1. open": "61.7609",
            "2. high": "61.853",
            "3. low": "60.9233",
            "4. close": "60.9401",
            "5. adjusted close": "41.6502",
            "6. volume": "2136646",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-16": {
            "1. open": "62.6738",
            "2. high": "62.8581",
            "3. low": "61.9451",
            "4. close": "62.188",
            "5. adjusted close": "42.5032",
            "6. volume": "1814871",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-13": {
            "1. open": "63.4862",
            "2. high": "63.8213",
            "3. low": "63.1512",
            "4. close": "63.3522",
            "5. adjusted close": "43.2988",
            "6. volume": "1329631",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-12": {
            "1. open": "62.7994",
            "2. high": "63.6119",
            "3. low": "62.5649",
            "4. close": "63.3271",
            "5. adjusted close": "43.2817",
            "6. volume": "1932574",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-11": {
            "1. open": "62.389",
            "2. high": "62.9586",
            "3. low": "61.8614",
            "4. close": "62.7157",
            "5. adjusted close": "42.8638",
            "6. volume": "1684486",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-10": {
            "1. open": "62.2215",
            "2. high": "62.5901",
            "3. low": "61.9535",
            "4. close": "62.3472",
            "5. adjusted close": "42.6119",
            "6. volume": "1303289",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-09": {
            "1. open": "62.6236",
            "2. high": "63.2517",
            "3. low": "62.2215",
            "4. close": "62.4644",
            "5. adjusted close": "42.6921",
            "6. volume": "1874421",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-06": {
            "1. open": "63.0758",
            "2. high": "64.4997",
            "3. low": "62.8078",
            "4. close": "63.6789",
            "5. adjusted close": "43.5221",
            "6. volume": "1671621",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-05": {
            "1. open": "63.3271",
            "2. high": "63.5867",
            "3. low": "62.4393",
            "4. close": "63.1596",
            "5. adjusted close": "43.1672",
            "6. volume": "1680167",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-04": {
            "1. open": "63.6537",
            "2. high": "64.2903",
            "3. low": "63.3606",
            "4. close": "63.6035",
            "5. adjusted close": "43.4706",
            "6. volume": "1838038",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-03": {
            "1. open": "64.0725",
            "2. high": "64.2317",
            "3. low": "62.9251",
            "4. close": "63.4444",
            "5. adjusted close": "43.3618",
            "6. volume": "1720917",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-02": {
            "1. open": "64.0306",
            "2. high": "64.8598",
            "3. low": "63.7124",
            "4. close": "64.0223",
            "5. adjusted close": "43.7568",
            "6. volume": "2269023",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-30": {
            "1. open": "63.034",
            "2. high": "63.3355",
            "3. low": "62.3388",
            "4. close": "63.0507",
            "5. adjusted close": "43.0928",
            "6. volume": "2770730",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-29": {
            "1. open": "62.1462",
            "2. high": "63.8464",
            "3. low": "61.7944",
            "4. close": "63.7794",
            "5. adjusted close": "43.5908",
            "6. volume": "2650757",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-28": {
            "1. open": "62.1629",
            "2. high": "62.5733",
            "3. low": "61.8028",
            "4. close": "62.0289",
            "5. adjusted close": "42.3944",
            "6. volume": "1630296",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-27": {
            "1. open": "62.8665",
            "2. high": "62.8665",
            "3. low": "61.7776",
            "4. close": "61.987",
            "5. adjusted close": "42.3658",
            "6. volume": "2366891",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-26": {
            "1. open": "62.5733",
            "2. high": "63.2936",
            "3. low": "61.652",
            "4. close": "63.1931",
            "5. adjusted close": "43.1901",
            "6. volume": "2348512",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-23": {
            "1. open": "60.7223",
            "2. high": "63.5281",
            "3. low": "60.6637",
            "4. close": "63.0423",
            "5. adjusted close": "43.087",
            "6. volume": "4680515",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-22": {
            "1. open": "59.935",
            "2. high": "60.8228",
            "3. low": "59.7843",
            "4. close": "59.7843",
            "5. adjusted close": "40.8603",
            "6. volume": "2431737",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-21": {
            "1. open": "57.1795",
            "2. high": "60.069",
            "3. low": "56.3419",
            "4. close": "59.332",
            "5. adjusted close": "40.5512",
            "6. volume": "3891095",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-20": {
            "1. open": "58.6285",
            "2. high": "59.1394",
            "3. low": "57.9082",
            "4. close": "58.6871",
            "5. adjusted close": "40.1104",
            "6. volume": "2787089",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-19": {
            "1. open": "59.466",
            "2. high": "59.6168",
            "3. low": "57.5396",
            "4. close": "58.3186",
            "5. adjusted close": "39.8585",
            "6. volume": "3383079",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-16": {
            "1. open": "61.8614",
            "2. high": "61.8614",
            "3. low": "59.9183",
            "4. close": "60.069",
            "5. adjusted close": "41.0549",
            "6. volume": "2159369",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-15": {
            "1. open": "62.3974",
            "2. high": "62.6654",
            "3. low": "60.9736",
            "4. close": "61.2919",
            "5. adjusted close": "41.8907",
            "6. volume": "2509125",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-14": {
            "1. open": "61.2249",
            "2. high": "62.0959",
            "3. low": "60.8982",
            "4. close": "61.5599",
            "5. adjusted close": "42.0738",
            "6. volume": "1654743",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-13": {
            "1. open": "61.5599",
            "2. high": "61.7776",
            "3. low": "60.8563",
            "4. close": "61.1495",
            "5. adjusted close": "41.7933",
            "6. volume": "1992656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-12": {
            "1. open": "60.8731",
            "2. high": "62.054",
            "3. low": "59.667",
            "4. close": "61.3589",
            "5. adjusted close": "41.9365",
            "6. volume": "2701598",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-09": {
            "1. open": "59.9183",
            "2. high": "61.183",
            "3. low": "59.4157",
            "4. close": "61.049",
            "5. adjusted close": "41.7247",
            "6. volume": "3270953",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-08": {
            "1. open": "60.1444",
            "2. high": "60.1444",
            "3. low": "58.4107",
            "4. close": "59.2399",
            "5. adjusted close": "40.4882",
            "6. volume": "3639721",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-07": {
            "1. open": "61.2165",
            "2. high": "61.6353",
            "3. low": "59.4911",
            "4. close": "60.6386",
            "5. adjusted close": "41.4442",
            "6. volume": "3735118",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-06": {
            "1. open": "63.6035",
            "2. high": "63.6035",
            "3. low": "60.8312",
            "4. close": "61.0657",
            "5. adjusted close": "41.7361",
            "6. volume": "3071780",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-05": {
            "1. open": "63.5616",
            "2. high": "63.9385",
            "3. low": "62.7576",
            "4. close": "63.5784",
            "5. adjusted close": "43.4534",
            "6. volume": "1405803",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-02": {
            "1. open": "63.7878",
            "2. high": "64.3657",
            "3. low": "63.6537",
            "4. close": "63.8464",
            "5. adjusted close": "43.6366",
            "6. volume": "1687141",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-01": {
            "1. open": "63.4527",
            "2. high": "64.0976",
            "3. low": "63.1345",
            "4. close": "63.6454",
            "5. adjusted close": "43.4992",
            "6. volume": "1828664",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-30": {
            "1. open": "63.6537",
            "2. high": "63.9385",
            "3. low": "62.3137",
            "4. close": "63.0675",
            "5. adjusted close": "43.1042",
            "6. volume": "2659233",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-29": {
            "1. open": "63.57",
            "2. high": "64.4159",
            "3. low": "63.4862",
            "4. close": "63.8883",
            "5. adjusted close": "43.6652",
            "6. volume": "1710337",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-28": {
            "1. open": "64.6588",
            "2. high": "65.1948",
            "3. low": "63.4276",
            "4. close": "63.6202",
            "5. adjusted close": "43.482",
            "6. volume": "2405175",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-25": {
            "1. open": "66.0156",
            "2. high": "66.0408",
            "3. low": "64.6588",
            "4. close": "65.1362",
            "5. adjusted close": "44.5181",
            "6. volume": "2105482",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-24": {
            "1. open": "66.0073",
            "2. high": "66.6187",
            "3. low": "65.689",
            "4. close": "66.0408",
            "5. adjusted close": "45.1364",
            "6. volume": "2150118",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-23": {
            "1. open": "66.5768",
            "2. high": "66.9034",
            "3. low": "65.5634",
            "4. close": "65.5801",
            "5. adjusted close": "44.8215",
            "6. volume": "1754980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-22": {
            "1. open": "66.5517",
            "2. high": "66.5517",
            "3. low": "65.6722",
            "4. close": "66.4428",
            "5. adjusted close": "45.4111",
            "6. volume": "1995700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-21": {
            "1. open": "63.8213",
            "2. high": "66.5349",
            "3. low": "63.101",
            "4. close": "66.4679",
            "5. adjusted close": "45.4283",
            "6. volume": "2858685",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-18": {
            "1. open": "66.3507",
            "2. high": "66.7946",
            "3. low": "64.2819",
            "4. close": "64.5583",
            "5. adjusted close": "44.1231",
            "6. volume": "5798045",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-17": {
            "1. open": "65.957",
            "2. high": "67.3306",
            "3. low": "65.957",
            "4. close": "66.5517",
            "5. adjusted close": "45.4855",
            "6. volume": "2385386",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-16": {
            "1. open": "66.5684",
            "2. high": "66.8532",
            "3. low": "64.8682",
            "4. close": "66.1999",
            "5. adjusted close": "45.2451",
            "6. volume": "3067493",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-15": {
            "1. open": "66.3758",
            "2. high": "66.7192",
            "3. low": "66.0324",
            "4. close": "66.3507",
            "5. adjusted close": "45.3482",
            "6. volume": "1638846",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-14": {
            "1. open": "66.9286",
            "2. high": "67.1463",
            "3. low": "66.0994",
            "4. close": "66.0994",
            "5. adjusted close": "45.1764",
            "6. volume": "1763771",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-11": {
            "1. open": "65.9068",
            "2. high": "66.7778",
            "3. low": "65.622",
            "4. close": "66.7778",
            "5. adjusted close": "45.6401",
            "6. volume": "1774362",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-10": {
            "1. open": "65.7392",
            "2. high": "66.359",
            "3. low": "64.9519",
            "4. close": "65.4712",
            "5. adjusted close": "44.7471",
            "6. volume": "1957788",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-09": {
            "1. open": "66.1161",
            "2. high": "66.4847",
            "3. low": "64.9519",
            "4. close": "65.6471",
            "5. adjusted close": "44.8673",
            "6. volume": "1976181",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-08": {
            "1. open": "67.0542",
            "2. high": "67.0793",
            "3. low": "65.5299",
            "4. close": "66.158",
            "5. adjusted close": "45.2165",
            "6. volume": "2029175",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-07": {
            "1. open": "66.5014",
            "2. high": "67.3473",
            "3. low": "66.4177",
            "4. close": "67.1212",
            "5. adjusted close": "45.8748",
            "6. volume": "1766959",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-04": {
            "1. open": "66.9621",
            "2. high": "67.2468",
            "3. low": "66.1413",
            "4. close": "66.6187",
            "5. adjusted close": "45.5313",
            "6. volume": "1748751",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-03": {
            "1. open": "66.1664",
            "2. high": "67.1882",
            "3. low": "65.7811",
            "4. close": "66.9621",
            "5. adjusted close": "45.766",
            "6. volume": "2745700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-02": {
            "1. open": "65.5466",
            "2. high": "66.024",
            "3. low": "65.2283",
            "4. close": "65.9403",
            "5. adjusted close": "45.0677",
            "6. volume": "1922813",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-01": {
            "1. open": "64.4745",
            "2. high": "65.6806",
            "3. low": "64.4578",
            "4. close": "65.4294",
            "5. adjusted close": "44.7185",
            "6. volume": "2430591",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-31": {
            "1. open": "64.1228",
            "2. high": "64.3657",
            "3. low": "63.6956",
            "4. close": "63.7961",
            "5. adjusted close": "43.6022",
            "6. volume": "1229411",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-28": {
            "1. open": "65.3288",
            "2. high": "65.354",
            "3. low": "63.7961",
            "4. close": "64.1898",
            "5. adjusted close": "43.8713",
            "6. volume": "2551446",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-27": {
            "1. open": "64.7426",
            "2. high": "65.6806",
            "3. low": "63.7543",
            "4. close": "65.22",
            "5. adjusted close": "44.5754",
            "6. volume": "4959133",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-26": {
            "1. open": "64.5164",
            "2. high": "65.0525",
            "3. low": "63.8464",
            "4. close": "64.9436",
            "5. adjusted close": "44.3865",
            "6. volume": "2419055",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-25": {
            "1. open": "63.905",
            "2. high": "64.5164",
            "3. low": "63.6956",
            "4. close": "64.1898",
            "5. adjusted close": "43.8713",
            "6. volume": "2873725",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-21": {
            "1. open": "63.1596",
            "2. high": "63.704",
            "3. low": "63.1512",
            "4. close": "63.2601",
            "5. adjusted close": "43.2359",
            "6. volume": "2888163",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-20": {
            "1. open": "61.317",
            "2. high": "62.9335",
            "3. low": "61.183",
            "4. close": "62.9335",
            "5. adjusted close": "43.0126",
            "6. volume": "3334586",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-19": {
            "1. open": "61.9703",
            "2. high": "61.987",
            "3. low": "60.203",
            "4. close": "60.6888",
            "5. adjusted close": "41.4785",
            "6. volume": "2803336",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-18": {
            "1. open": "62.6319",
            "2. high": "63.3104",
            "3. low": "62.0624",
            "4. close": "62.6403",
            "5. adjusted close": "42.8123",
            "6. volume": "2362561",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-17": {
            "1. open": "62.0205",
            "2. high": "62.5733",
            "3. low": "61.6018",
            "4. close": "62.2467",
            "5. adjusted close": "42.5432",
            "6. volume": "1501968",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-14": {
            "1. open": "60.9903",
            "2. high": "62.0373",
            "3. low": "60.1444",
            "4. close": "61.9368",
            "5. adjusted close": "42.3314",
            "6. volume": "2475936",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-13": {
            "1. open": "60.3957",
            "2. high": "60.9066",
            "3. low": "58.662",
            "4. close": "60.5297",
            "5. adjusted close": "41.3697",
            "6. volume": "2826751",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-12": {
            "1. open": "60.4376",
            "2. high": "61.3337",
            "3. low": "59.9853",
            "4. close": "61.1076",
            "5. adjusted close": "41.7647",
            "6. volume": "2521076",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-11": {
            "1. open": "61.0155",
            "2. high": "61.2249",
            "3. low": "59.8848",
            "4. close": "60.6051",
            "5. adjusted close": "41.4213",
            "6. volume": "3281166",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-10": {
            "1. open": "61.6939",
            "2. high": "61.9116",
            "3. low": "61.4426",
            "4. close": "61.7776",
            "5. adjusted close": "42.2227",
            "6. volume": "2619681",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-07": {
            "1. open": "61.2919",
            "2. high": "61.585",
            "3. low": "60.3789",
            "4. close": "61.4845",
            "5. adjusted close": "42.0223",
            "6. volume": "3682025",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-06": {
            "1. open": "61.0155",
            "2. high": "61.116",
            "3. low": "59.7675",
            "4. close": "60.9233",
            "5. adjusted close": "41.6388",
            "6. volume": "3245198",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-05": {
            "1. open": "59.1142",
            "2. high": "60.5883",
            "3. low": "58.7122",
            "4. close": "60.3957",
            "5. adjusted close": "41.2782",
            "6. volume": "6448798",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-04": {
            "1. open": "62.4058",
            "2. high": "62.8162",
            "3. low": "60.5548",
            "4. close": "60.6469",
            "5. adjusted close": "41.4499",
            "6. volume": "3171423",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-03": {
            "1. open": "62.2299",
            "2. high": "62.8665",
            "3. low": "61.9786",
            "4. close": "62.322",
            "5. adjusted close": "42.5948",
            "6. volume": "1600462",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-30": {
            "1. open": "61.6604",
            "2. high": "62.5398",
            "3. low": "61.4594",
            "4. close": "62.0205",
            "5. adjusted close": "42.3887",
            "6. volume": "2653944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-29": {
            "1. open": "62.9753",
            "2. high": "63.0172",
            "3. low": "61.0155",
            "4. close": "61.719",
            "5. adjusted close": "42.1826",
            "6. volume": "3719166",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-28": {
            "1. open": "62.9251",
            "2. high": "63.2685",
            "3. low": "62.5482",
            "4. close": "62.9586",
            "5. adjusted close": "43.0298",
            "6. volume": "1905991",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-27": {
            "1. open": "62.5733",
            "2. high": "62.6906",
            "3. low": "61.8698",
            "4. close": "62.4896",
            "5. adjusted close": "42.7092",
            "6. volume": "2369309",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-26": {
            "1. open": "62.2467",
            "2. high": "62.5901",
            "3. low": "61.1495",
            "4. close": "62.5566",
            "5. adjusted close": "42.755",
            "6. volume": "2600679",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-23": {
            "1. open": "62.5314",
            "2. high": "62.9418",
            "3. low": "60.848",
            "4. close": "61.7274",
            "5. adjusted close": "42.1883",
            "6. volume": "2783608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-22": {
            "1. open": "62.0038",
            "2. high": "62.4812",
            "3. low": "61.1579",
            "4. close": "61.7944",
            "5. adjusted close": "42.2341",
            "6. volume": "2179726",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-21": {
            "1. open": "61.9033",
            "2. high": "62.3304",
            "3. low": "60.3789",
            "4. close": "61.6185",
            "5. adjusted close": "42.1139",
            "6. volume": "3490295",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-20": {
            "1. open": "63.9134",
            "2. high": "64.6756",
            "3. low": "61.6185",
            "4. close": "61.719",
            "5. adjusted close": "42.1826",
            "6. volume": "4231057",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-19": {
            "1. open": "65.287",
            "2. high": "65.3205",
            "3. low": "63.4192",
            "4. close": "63.6202",
            "5. adjusted close": "43.482",
            "6. volume": "3244530",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-16": {
            "1. open": "64.4494",
            "2. high": "65.2953",
            "3. low": "64.2735",
            "4. close": "64.8179",
            "5. adjusted close": "44.3006",
            "6. volume": "5312406",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-15": {
            "1. open": "63.3104",
            "2. high": "63.5532",
            "3. low": "62.9083",
            "4. close": "63.1177",
            "5. adjusted close": "43.1386",
            "6. volume": "2455455",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-14": {
            "1. open": "63.4444",
            "2. high": "63.5616",
            "3. low": "62.7743",
            "4. close": "63.1596",
            "5. adjusted close": "43.1672",
            "6. volume": "2411565",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-13": {
            "1. open": "64.1563",
            "2. high": "64.4829",
            "3. low": "63.3606",
            "4. close": "63.3606",
            "5. adjusted close": "43.3046",
            "6. volume": "2685132",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-12": {
            "1. open": "62.8832",
            "2. high": "64.441",
            "3. low": "62.8832",
            "4. close": "63.6286",
            "5. adjusted close": "43.4877",
            "6. volume": "3646819",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-09": {
            "1. open": "62.3974",
            "2. high": "63.235",
            "3. low": "62.2718",
            "4. close": "62.7408",
            "5. adjusted close": "42.881",
            "6. volume": "2946619",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-08": {
            "1. open": "64.0641",
            "2. high": "64.1982",
            "3. low": "61.4007",
            "4. close": "62.1545",
            "5. adjusted close": "42.4803",
            "6. volume": "4050450",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-07": {
            "1. open": "63.3104",
            "2. high": "64.1898",
            "3. low": "63.1596",
            "4. close": "63.3271",
            "5. adjusted close": "43.2817",
            "6. volume": "2703243",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-06": {
            "1. open": "63.9218",
            "2. high": "64.3657",
            "3. low": "63.1596",
            "4. close": "63.2182",
            "5. adjusted close": "43.2073",
            "6. volume": "2643533",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-01": {
            "1. open": "62.8162",
            "2. high": "63.3606",
            "3. low": "62.2299",
            "4. close": "63.101",
            "5. adjusted close": "43.1271",
            "6. volume": "3200949",
            "7. dividend amount": "1.1307",
            "8. split coefficient": "1.0"
        },
        "2021-03-31": {
            "1. open": "63.503",
            "2. high": "63.8883",
            "3. low": "63.3439",
            "4. close": "63.6621",
            "5. adjusted close": "42.7379",
            "6. volume": "4571983",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-30": {
            "1. open": "62.2299",
            "2. high": "63.6035",
            "3. low": "62.0792",
            "4. close": "63.6035",
            "5. adjusted close": "42.6985",
            "6. volume": "4134922",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-29": {
            "1. open": "61.5515",
            "2. high": "61.9954",
            "3. low": "60.9736",
            "4. close": "61.7358",
            "5. adjusted close": "41.4446",
            "6. volume": "2720886",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-26": {
            "1. open": "61.1411",
            "2. high": "61.5431",
            "3. low": "60.8145",
            "4. close": "61.3672",
            "5. adjusted close": "41.1973",
            "6. volume": "3131053",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-25": {
            "1. open": "59.5498",
            "2. high": "60.8145",
            "3. low": "59.4493",
            "4. close": "60.7223",
            "5. adjusted close": "40.7643",
            "6. volume": "3418622",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-24": {
            "1. open": "60.2198",
            "2. high": "60.2952",
            "3. low": "59.4074",
            "4. close": "60.0104",
            "5. adjusted close": "40.2864",
            "6. volume": "4231876",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-23": {
            "1. open": "61.652",
            "2. high": "61.7274",
            "3. low": "60.1528",
            "4. close": "60.8145",
            "5. adjusted close": "40.8262",
            "6. volume": "4078744",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-22": {
            "1. open": "61.3002",
            "2. high": "62.5314",
            "3. low": "60.9233",
            "4. close": "62.1127",
            "5. adjusted close": "41.6977",
            "6. volume": "2713193",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-19": {
            "1. open": "61.2249",
            "2. high": "62.1462",
            "3. low": "61.0406",
            "4. close": "61.7944",
            "5. adjusted close": "41.484",
            "6. volume": "9327018",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-18": {
            "1. open": "60.3036",
            "2. high": "62.255",
            "3. low": "60.27",
            "4. close": "62.255",
            "5. adjusted close": "41.7933",
            "6. volume": "8427343",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-17": {
            "1. open": "59.7759",
            "2. high": "60.3706",
            "3. low": "58.5698",
            "4. close": "59.7424",
            "5. adjusted close": "40.1065",
            "6. volume": "4973897",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-16": {
            "1. open": "58.796",
            "2. high": "59.9853",
            "3. low": "58.7876",
            "4. close": "59.6838",
            "5. adjusted close": "40.0671",
            "6. volume": "4452715",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-15": {
            "1. open": "59.0556",
            "2. high": "59.9267",
            "3. low": "58.4609",
            "4. close": "58.6955",
            "5. adjusted close": "39.4036",
            "6. volume": "4178439",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-12": {
            "1. open": "58.7457",
            "2. high": "59.265",
            "3. low": "58.5698",
            "4. close": "59.2315",
            "5. adjusted close": "39.7635",
            "6. volume": "5918815",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-11": {
            "1. open": "60.9736",
            "2. high": "61.1914",
            "3. low": "59.7005",
            "4. close": "60.3789",
            "5. adjusted close": "40.5338",
            "6. volume": "2791269",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-10": {
            "1. open": "60.1277",
            "2. high": "60.8396",
            "3. low": "59.6251",
            "4. close": "60.8396",
            "5. adjusted close": "40.843",
            "6. volume": "3378523",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-09": {
            "1. open": "60.4711",
            "2. high": "61.1243",
            "3. low": "59.5163",
            "4. close": "60.2282",
            "5. adjusted close": "40.4326",
            "6. volume": "4276326",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-08": {
            "1. open": "59.466",
            "2. high": "61.1076",
            "3. low": "59.2985",
            "4. close": "60.7139",
            "5. adjusted close": "40.7587",
            "6. volume": "4592466",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-05": {
            "1. open": "58.8295",
            "2. high": "59.5163",
            "3. low": "58.3269",
            "4. close": "58.8127",
            "5. adjusted close": "39.4823",
            "6. volume": "3177671",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-04": {
            "1. open": "57.8244",
            "2. high": "59.4995",
            "3. low": "57.6736",
            "4. close": "59.1142",
            "5. adjusted close": "39.6848",
            "6. volume": "4244804",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-03": {
            "1. open": "57.7909",
            "2. high": "58.7792",
            "3. low": "57.5815",
            "4. close": "58.1092",
            "5. adjusted close": "39.01",
            "6. volume": "3658063",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-02": {
            "1. open": "55.697",
            "2. high": "57.4978",
            "3. low": "55.6384",
            "4. close": "57.1795",
            "5. adjusted close": "38.3859",
            "6. volume": "3818371",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-01": {
            "1. open": "56.032",
            "2. high": "56.2079",
            "3. low": "54.96",
            "4. close": "55.7892",
            "5. adjusted close": "37.4526",
            "6. volume": "2718275",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-26": {
            "1. open": "54.5747",
            "2. high": "55.8729",
            "3. low": "54.4156",
            "4. close": "55.4876",
            "5. adjusted close": "37.2501",
            "6. volume": "3586754",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-25": {
            "1. open": "55.697",
            "2. high": "56.2247",
            "3. low": "55.2196",
            "4. close": "55.2196",
            "5. adjusted close": "37.0702",
            "6. volume": "2245326",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-24": {
            "1. open": "54.7757",
            "2. high": "55.5546",
            "3. low": "54.7171",
            "4. close": "55.1442",
            "5. adjusted close": "37.0196",
            "6. volume": "2621928",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-23": {
            "1. open": "55.9985",
            "2. high": "56.2331",
            "3. low": "54.2481",
            "4. close": "54.7171",
            "5. adjusted close": "36.7329",
            "6. volume": "3501899",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-22": {
            "1. open": "55.8729",
            "2. high": "56.0907",
            "3. low": "55.295",
            "4. close": "55.9483",
            "5. adjusted close": "37.5594",
            "6. volume": "2042895",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-19": {
            "1. open": "56.5346",
            "2. high": "56.6267",
            "3. low": "55.5546",
            "4. close": "56.3001",
            "5. adjusted close": "37.7955",
            "6. volume": "3338349",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-18": {
            "1. open": "55.9902",
            "2. high": "56.6183",
            "3. low": "55.1526",
            "4. close": "56.0237",
            "5. adjusted close": "37.61",
            "6. volume": "4418798",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-17": {
            "1. open": "54.5161",
            "2. high": "55.094",
            "3. low": "54.1308",
            "4. close": "54.8092",
            "5. adjusted close": "36.7947",
            "6. volume": "3321516",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-16": {
            "1. open": "54.2732",
            "2. high": "55.0437",
            "3. low": "54.1894",
            "4. close": "54.4491",
            "5. adjusted close": "36.5529",
            "6. volume": "1797563",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-15": {
            "1. open": "54.4575",
            "2. high": "54.6417",
            "3. low": "53.8879",
            "4. close": "54.3067",
            "5. adjusted close": "36.4573",
            "6. volume": "1754914",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-12": {
            "1. open": "54.0638",
            "2. high": "54.4156",
            "3. low": "53.7037",
            "4. close": "54.1559",
            "5. adjusted close": "36.3561",
            "6. volume": "2214265",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-11": {
            "1. open": "54.8344",
            "2. high": "55.1945",
            "3. low": "54.4156",
            "4. close": "54.4826",
            "5. adjusted close": "36.5754",
            "6. volume": "2192184",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-10": {
            "1. open": "55.3704",
            "2. high": "55.63",
            "3. low": "53.9298",
            "4. close": "54.5161",
            "5. adjusted close": "36.5979",
            "6. volume": "2927952",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-09": {
            "1. open": "55.3704",
            "2. high": "55.4876",
            "3. low": "54.7841",
            "4. close": "55.1107",
            "5. adjusted close": "36.9971",
            "6. volume": "2200248",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-08": {
            "1. open": "56.1158",
            "2. high": "56.4843",
            "3. low": "55.3285",
            "4. close": "55.6133",
            "5. adjusted close": "37.3345",
            "6. volume": "3057937",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-05": {
            "1. open": "55.2699",
            "2. high": "56.2079",
            "3. low": "54.3988",
            "4. close": "56.1074",
            "5. adjusted close": "37.6662",
            "6. volume": "6024004",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-04": {
            "1. open": "54.3402",
            "2. high": "55.4039",
            "3. low": "53.9466",
            "4. close": "55.1945",
            "5. adjusted close": "37.0533",
            "6. volume": "7243406",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-03": {
            "1. open": "50.7471",
            "2. high": "54.4407",
            "3. low": "50.3367",
            "4. close": "54.0722",
            "5. adjusted close": "36.2999",
            "6. volume": "9788833",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-02": {
            "1. open": "49.3317",
            "2. high": "50.4372",
            "3. low": "49.2479",
            "4. close": "49.6499",
            "5. adjusted close": "33.3311",
            "6. volume": "3369965",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-01": {
            "1. open": "49.2479",
            "2. high": "49.2563",
            "3. low": "48.6532",
            "4. close": "48.9045",
            "5. adjusted close": "32.8307",
            "6. volume": "2327544",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-29": {
            "1. open": "47.6482",
            "2. high": "49.3149",
            "3. low": "47.4723",
            "4. close": "48.6784",
            "5. adjusted close": "32.6789",
            "6. volume": "5622481",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-28": {
            "1. open": "47.4137",
            "2. high": "48.3433",
            "3. low": "46.4924",
            "4. close": "48.2345",
            "5. adjusted close": "32.3809",
            "6. volume": "3860201",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-27": {
            "1. open": "49.206",
            "2. high": "49.2479",
            "3. low": "47.288",
            "4. close": "47.9497",
            "5. adjusted close": "32.1897",
            "6. volume": "4333590",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-26": {
            "1. open": "47.9748",
            "2. high": "49.6499",
            "3. low": "47.5979",
            "4. close": "49.3233",
            "5. adjusted close": "33.1119",
            "6. volume": "3116785",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-25": {
            "1. open": "49.7923",
            "2. high": "50.3786",
            "3. low": "47.6314",
            "4. close": "48.1088",
            "5. adjusted close": "32.2966",
            "6. volume": "4689435",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-22": {
            "1. open": "48.9548",
            "2. high": "50.1273",
            "3. low": "48.3433",
            "4. close": "49.474",
            "5. adjusted close": "33.2131",
            "6. volume": "4612263",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-21": {
            "1. open": "48.7035",
            "2. high": "49.8509",
            "3. low": "48.7035",
            "4. close": "49.4489",
            "5. adjusted close": "33.1962",
            "6. volume": "4406220",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-20": {
            "1. open": "46.7436",
            "2. high": "48.5025",
            "3. low": "46.6766",
            "4. close": "48.5025",
            "5. adjusted close": "32.5608",
            "6. volume": "3816787",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-19": {
            "1. open": "47.6901",
            "2. high": "47.7068",
            "3. low": "46.4505",
            "4. close": "46.5677",
            "5. adjusted close": "31.262",
            "6. volume": "3392883",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-18": {
            "1. open": "46.5761",
            "2. high": "47.4974",
            "3. low": "46.4337",
            "4. close": "47.4639",
            "5. adjusted close": "31.8636",
            "6. volume": "2087097",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-15": {
            "1. open": "47.8659",
            "2. high": "48.2512",
            "3. low": "46.6264",
            "4. close": "47.1205",
            "5. adjusted close": "31.6331",
            "6. volume": "4145796",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-14": {
            "1. open": "47.8827",
            "2. high": "49.2479",
            "3. low": "47.8576",
            "4. close": "48.4187",
            "5. adjusted close": "32.5046",
            "6. volume": "2974843",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-13": {
            "1. open": "48.469",
            "2. high": "48.67",
            "3. low": "47.6984",
            "4. close": "47.9329",
            "5. adjusted close": "32.1785",
            "6. volume": "2701741",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-12": {
            "1. open": "47.9497",
            "2. high": "48.7119",
            "3. low": "47.6314",
            "4. close": "48.6867",
            "5. adjusted close": "32.6845",
            "6. volume": "3129038",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-11": {
            "1. open": "47.9916",
            "2. high": "48.2345",
            "3. low": "47.1875",
            "4. close": "47.8659",
            "5. adjusted close": "32.1335",
            "6. volume": "2915792",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-08": {
            "1. open": "49.0804",
            "2. high": "49.2479",
            "3. low": "47.7319",
            "4. close": "48.3182",
            "5. adjusted close": "32.4371",
            "6. volume": "3133266",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-07": {
            "1. open": "47.8576",
            "2. high": "48.871",
            "3. low": "47.6314",
            "4. close": "48.402",
            "5. adjusted close": "32.4934",
            "6. volume": "3529012",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-06": {
            "1. open": "47.9581",
            "2. high": "48.4941",
            "3. low": "46.7017",
            "4. close": "47.2629",
            "5. adjusted close": "31.7287",
            "6. volume": "3925958",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-05": {
            "1. open": "47.2545",
            "2. high": "48.402",
            "3. low": "47.0284",
            "4. close": "47.6482",
            "5. adjusted close": "31.9873",
            "6. volume": "2659554",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-04": {
            "1. open": "48.737",
            "2. high": "49.2479",
            "3. low": "47.2378",
            "4. close": "47.6566",
            "5. adjusted close": "31.993",
            "6. volume": "2837129",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-30": {
            "1. open": "48.5779",
            "2. high": "48.9631",
            "3. low": "48.335",
            "4. close": "48.402",
            "5. adjusted close": "32.4934",
            "6. volume": "1308817",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-29": {
            "1. open": "49.5662",
            "2. high": "49.6583",
            "3. low": "48.5276",
            "4. close": "48.737",
            "5. adjusted close": "32.7183",
            "6. volume": "1513662",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-28": {
            "1. open": "49.8007",
            "2. high": "50.1943",
            "3. low": "48.9799",
            "4. close": "49.1223",
            "5. adjusted close": "32.9769",
            "6. volume": "2003600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-23": {
            "1. open": "47.9916",
            "2. high": "49.139",
            "3. low": "47.9916",
            "4. close": "49.0134",
            "5. adjusted close": "32.9038",
            "6. volume": "2707999",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-22": {
            "1. open": "47.489",
            "2. high": "48.2177",
            "3. low": "47.2797",
            "4. close": "47.4388",
            "5. adjusted close": "31.8468",
            "6. volume": "1944919",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-21": {
            "1. open": "47.7403",
            "2. high": "47.7403",
            "3. low": "45.9145",
            "4. close": "47.2294",
            "5. adjusted close": "31.7062",
            "6. volume": "4338870",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-18": {
            "1. open": "48.9631",
            "2. high": "49.6248",
            "3. low": "48.7035",
            "4. close": "49.139",
            "5. adjusted close": "32.9882",
            "6. volume": "9456652",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-17": {
            "1. open": "49.5829",
            "2. high": "49.9849",
            "3. low": "49.0301",
            "4. close": "49.0301",
            "5. adjusted close": "32.9151",
            "6. volume": "3001972",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-16": {
            "1. open": "48.7202",
            "2. high": "50.0771",
            "3. low": "48.6616",
            "4. close": "49.2228",
            "5. adjusted close": "33.0444",
            "6. volume": "4768387",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-15": {
            "1. open": "47.3215",
            "2. high": "48.6114",
            "3. low": "47.2127",
            "4. close": "48.5611",
            "5. adjusted close": "32.6002",
            "6. volume": "2951349",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-14": {
            "1. open": "46.484",
            "2. high": "47.8324",
            "3. low": "46.3249",
            "4. close": "47.2127",
            "5. adjusted close": "31.695",
            "6. volume": "3082893",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-11": {
            "1. open": "47.087",
            "2. high": "47.4723",
            "3. low": "46.3751",
            "4. close": "46.4924",
            "5. adjusted close": "31.2114",
            "6. volume": "3606749",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-10": {
            "1. open": "48.0335",
            "2. high": "48.201",
            "3. low": "46.8776",
            "4. close": "47.1708",
            "5. adjusted close": "31.6668",
            "6. volume": "2919812",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-09": {
            "1. open": "48.3015",
            "2. high": "48.9464",
            "3. low": "48.1758",
            "4. close": "48.1758",
            "5. adjusted close": "32.3416",
            "6. volume": "3123523",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-08": {
            "1. open": "48.2847",
            "2. high": "48.4941",
            "3. low": "48.0753",
            "4. close": "48.1591",
            "5. adjusted close": "32.3303",
            "6. volume": "2162930",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-07": {
            "1. open": "48.4187",
            "2. high": "48.7454",
            "3. low": "47.7906",
            "4. close": "48.3266",
            "5. adjusted close": "32.4428",
            "6. volume": "2484042",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-04": {
            "1. open": "47.5058",
            "2. high": "48.7537",
            "3. low": "47.4472",
            "4. close": "48.7537",
            "5. adjusted close": "32.7295",
            "6. volume": "3828147",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-03": {
            "1. open": "48.134",
            "2. high": "48.2177",
            "3. low": "47.4137",
            "4. close": "47.5477",
            "5. adjusted close": "31.9199",
            "6. volume": "2701562",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-02": {
            "1. open": "48.0837",
            "2. high": "48.2261",
            "3. low": "47.5728",
            "4. close": "48.1507",
            "5. adjusted close": "32.3247",
            "6. volume": "2474587",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-01": {
            "1. open": "47.7319",
            "2. high": "48.1926",
            "3. low": "47.6147",
            "4. close": "48.1926",
            "5. adjusted close": "32.3528",
            "6. volume": "3020683",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-30": {
            "1. open": "46.9781",
            "2. high": "48.0586",
            "3. low": "46.7855",
            "4. close": "47.2797",
            "5. adjusted close": "31.7399",
            "6. volume": "5393053",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-27": {
            "1. open": "47.3215",
            "2. high": "47.6063",
            "3. low": "46.8023",
            "4. close": "47.3969",
            "5. adjusted close": "31.8186",
            "6. volume": "3553758",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-26": {
            "1. open": "47.9748",
            "2. high": "48.0",
            "3. low": "46.9781",
            "4. close": "46.9781",
            "5. adjusted close": "31.5375",
            "6. volume": "2416097",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-25": {
            "1. open": "48.6616",
            "2. high": "48.7202",
            "3. low": "47.4974",
            "4. close": "48.0837",
            "5. adjusted close": "32.2797",
            "6. volume": "3645504",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-24": {
            "1. open": "47.5309",
            "2. high": "48.536",
            "3. low": "47.355",
            "4. close": "48.536",
            "5. adjusted close": "32.5833",
            "6. volume": "5182271",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-23": {
            "1. open": "46.7604",
            "2. high": "47.6147",
            "3. low": "46.5677",
            "4. close": "46.9028",
            "5. adjusted close": "31.4869",
            "6. volume": "4416430",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-20": {
            "1. open": "46.015",
            "2. high": "46.7771",
            "3. low": "45.8642",
            "4. close": "46.5007",
            "5. adjusted close": "31.217",
            "6. volume": "3191180",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-19": {
            "1. open": "46.484",
            "2. high": "46.8106",
            "3. low": "46.082",
            "4. close": "46.1238",
            "5. adjusted close": "30.964",
            "6. volume": "4136251",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-18": {
            "1. open": "45.3868",
            "2. high": "46.8693",
            "3. low": "45.3282",
            "4. close": "46.6515",
            "5. adjusted close": "31.3182",
            "6. volume": "4638980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-17": {
            "1. open": "45.0099",
            "2. high": "45.6799",
            "3. low": "44.6246",
            "4. close": "45.6799",
            "5. adjusted close": "30.666",
            "6. volume": "3717551",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-16": {
            "1. open": "44.3901",
            "2. high": "45.1858",
            "3. low": "43.9965",
            "4. close": "45.0434",
            "5. adjusted close": "30.2387",
            "6. volume": "4494536",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-13": {
            "1. open": "43.4269",
            "2. high": "44.1724",
            "3. low": "43.3348",
            "4. close": "43.9713",
            "5. adjusted close": "29.519",
            "6. volume": "3168646",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-12": {
            "1. open": "43.8038",
            "2. high": "44.4404",
            "3. low": "43.3934",
            "4. close": "43.7201",
            "5. adjusted close": "29.3503",
            "6. volume": "3324412",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-11": {
            "1. open": "43.7284",
            "2. high": "44.767",
            "3. low": "43.7117",
            "4. close": "44.3817",
            "5. adjusted close": "29.7945",
            "6. volume": "4066917",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-10": {
            "1. open": "42.4973",
            "2. high": "44.6749",
            "3. low": "42.4721",
            "4. close": "44.3901",
            "5. adjusted close": "29.8001",
            "6. volume": "7380808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-09": {
            "1. open": "41.1949",
            "2. high": "43.3851",
            "3. low": "40.9101",
            "4. close": "42.4638",
            "5. adjusted close": "28.5069",
            "6. volume": "8854249",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-06": {
            "1. open": "41.1362",
            "2. high": "41.3749",
            "3. low": "39.9972",
            "4. close": "40.3489",
            "5. adjusted close": "27.0872",
            "6. volume": "4002324",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-05": {
            "1. open": "40.6756",
            "2. high": "41.4713",
            "3. low": "40.462",
            "4. close": "41.3875",
            "5. adjusted close": "27.7844",
            "6. volume": "5296842",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-04": {
            "1. open": "38.7869",
            "2. high": "40.4662",
            "3. low": "38.1587",
            "4. close": "40.2191",
            "5. adjusted close": "27.0",
            "6. volume": "5861781",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-03": {
            "1. open": "38.8623",
            "2. high": "39.8338",
            "3. low": "38.7869",
            "4. close": "39.5323",
            "5. adjusted close": "26.539",
            "6. volume": "4850185",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-02": {
            "1. open": "37.4008",
            "2. high": "38.6948",
            "3. low": "37.0532",
            "4. close": "38.3765",
            "5. adjusted close": "25.763",
            "6. volume": "4075093",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-30": {
            "1. open": "36.3496",
            "2. high": "37.4761",
            "3. low": "36.1151",
            "4. close": "37.1872",
            "5. adjusted close": "24.9646",
            "6. volume": "4213419",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-29": {
            "1. open": "36.9192",
            "2. high": "37.74",
            "3. low": "36.915",
            "4. close": "37.0406",
            "5. adjusted close": "24.8662",
            "6. volume": "5052316",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-28": {
            "1. open": "37.9996",
            "2. high": "38.2006",
            "3. low": "36.7517",
            "4. close": "37.0574",
            "5. adjusted close": "24.8775",
            "6. volume": "7168557",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-27": {
            "1. open": "40.2484",
            "2. high": "40.3824",
            "3. low": "39.2936",
            "4. close": "39.4151",
            "5. adjusted close": "26.4603",
            "6. volume": "3966835",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-26": {
            "1. open": "40.1354",
            "2. high": "41.0064",
            "3. low": "39.8506",
            "4. close": "40.1731",
            "5. adjusted close": "26.9691",
            "6. volume": "3459150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-23": {
            "1. open": "41.1237",
            "2. high": "41.1362",
            "3. low": "40.1019",
            "4. close": "40.5374",
            "5. adjusted close": "27.2137",
            "6. volume": "3630900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-22": {
            "1. open": "39.6956",
            "2. high": "40.529",
            "3. low": "39.0214",
            "4. close": "40.1228",
            "5. adjusted close": "26.9354",
            "6. volume": "3467355",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-21": {
            "1. open": "41.0148",
            "2. high": "41.0148",
            "3. low": "40.0516",
            "4. close": "40.1772",
            "5. adjusted close": "26.9719",
            "6. volume": "3231443",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-20": {
            "1. open": "40.8305",
            "2. high": "41.0232",
            "3. low": "40.395",
            "4. close": "40.7719",
            "5. adjusted close": "27.3711",
            "6. volume": "2429842",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-19": {
            "1. open": "41.3037",
            "2. high": "41.6011",
            "3. low": "40.4369",
            "4. close": "40.8808",
            "5. adjusted close": "27.4442",
            "6. volume": "2976973",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-16": {
            "1. open": "41.0399",
            "2. high": "41.622",
            "3. low": "40.4453",
            "4. close": "41.3749",
            "5. adjusted close": "27.776",
            "6. volume": "7420444",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-15": {
            "1. open": "39.6705",
            "2. high": "39.6915",
            "3. low": "38.4226",
            "4. close": "39.2266",
            "5. adjusted close": "26.3337",
            "6. volume": "4710951",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-14": {
            "1. open": "40.9101",
            "2. high": "41.1153",
            "3. low": "40.2903",
            "4. close": "40.4327",
            "5. adjusted close": "27.1434",
            "6. volume": "2699428",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-13": {
            "1. open": "41.0441",
            "2. high": "41.1697",
            "3. low": "40.6044",
            "4. close": "40.9352",
            "5. adjusted close": "27.4808",
            "6. volume": "2623430",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-12": {
            "1. open": "40.9729",
            "2. high": "41.2409",
            "3. low": "40.7175",
            "4. close": "41.0483",
            "5. adjusted close": "27.5567",
            "6. volume": "3259773",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-09": {
            "1. open": "40.9645",
            "2. high": "41.1865",
            "3. low": "40.2191",
            "4. close": "40.3531",
            "5. adjusted close": "27.09",
            "6. volume": "3149409",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-08": {
            "1. open": "41.1655",
            "2. high": "41.4461",
            "3. low": "40.617",
            "4. close": "40.8892",
            "5. adjusted close": "27.4498",
            "6. volume": "3106212",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-07": {
            "1. open": "40.2401",
            "2. high": "41.3037",
            "3. low": "39.9511",
            "4. close": "41.1153",
            "5. adjusted close": "27.6017",
            "6. volume": "4161917",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-06": {
            "1. open": "40.2024",
            "2. high": "40.5625",
            "3. low": "39.5993",
            "4. close": "40.3112",
            "5. adjusted close": "27.0619",
            "6. volume": "4403918",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-05": {
            "1. open": "39.6496",
            "2. high": "40.2861",
            "3. low": "39.6454",
            "4. close": "40.06",
            "5. adjusted close": "26.8932",
            "6. volume": "3931783",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-02": {
            "1. open": "38.7827",
            "2. high": "39.2769",
            "3. low": "38.4728",
            "4. close": "39.1554",
            "5. adjusted close": "26.2859",
            "6. volume": "2893007",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-01": {
            "1. open": "39.3648",
            "2. high": "39.7417",
            "3. low": "38.7702",
            "4. close": "39.1512",
            "5. adjusted close": "26.2831",
            "6. volume": "4254476",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-30": {
            "1. open": "38.0917",
            "2. high": "39.2182",
            "3. low": "37.8028",
            "4. close": "38.5566",
            "5. adjusted close": "25.8839",
            "6. volume": "4116696",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-29": {
            "1. open": "38.1504",
            "2. high": "38.3472",
            "3. low": "37.7818",
            "4. close": "38.2676",
            "5. adjusted close": "25.6899",
            "6. volume": "2260447",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-28": {
            "1. open": "37.6897",
            "2. high": "38.6487",
            "3. low": "37.6018",
            "4. close": "38.4226",
            "5. adjusted close": "25.794",
            "6. volume": "4015520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-25": {
            "1. open": "37.2961",
            "2. high": "37.6102",
            "3. low": "36.446",
            "4. close": "37.0071",
            "5. adjusted close": "24.8437",
            "6. volume": "2910318",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-24": {
            "1. open": "36.5088",
            "2. high": "37.74",
            "3. low": "36.3496",
            "4. close": "37.2584",
            "5. adjusted close": "25.0124",
            "6. volume": "3417117",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-23": {
            "1. open": "37.0741",
            "2. high": "37.8321",
            "3. low": "36.7182",
            "4. close": "37.0951",
            "5. adjusted close": "24.9028",
            "6. volume": "3357863",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-22": {
            "1. open": "36.5004",
            "2. high": "37.0783",
            "3. low": "36.3999",
            "4. close": "36.626",
            "5. adjusted close": "24.5879",
            "6. volume": "3200067",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-21": {
            "1. open": "37.7735",
            "2. high": "37.7777",
            "3. low": "36.0858",
            "4. close": "36.4208",
            "5. adjusted close": "24.4502",
            "6. volume": "5707798",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-18": {
            "1. open": "38.7073",
            "2. high": "38.8372",
            "3. low": "38.0917",
            "4. close": "38.0917",
            "5. adjusted close": "25.5719",
            "6. volume": "8027695",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-17": {
            "1. open": "37.9159",
            "2. high": "39.0465",
            "3. low": "37.7777",
            "4. close": "38.8623",
            "5. adjusted close": "26.0892",
            "6. volume": "2826149",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-16": {
            "1. open": "38.5691",
            "2. high": "38.7785",
            "3. low": "38.3221",
            "4. close": "38.7702",
            "5. adjusted close": "26.0273",
            "6. volume": "2935627",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-15": {
            "1. open": "38.8288",
            "2. high": "39.0591",
            "3. low": "38.3011",
            "4. close": "38.5273",
            "5. adjusted close": "25.8642",
            "6. volume": "2503393",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-14": {
            "1. open": "39.4193",
            "2. high": "39.4905",
            "3. low": "38.4016",
            "4. close": "38.6697",
            "5. adjusted close": "25.9598",
            "6. volume": "2919323",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-11": {
            "1. open": "38.745",
            "2. high": "39.2601",
            "3. low": "38.6697",
            "4. close": "38.9837",
            "5. adjusted close": "26.1707",
            "6. volume": "3654639",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-10": {
            "1. open": "38.611",
            "2. high": "39.3146",
            "3. low": "38.5482",
            "4. close": "38.9586",
            "5. adjusted close": "26.1538",
            "6. volume": "4443859",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-09": {
            "1. open": "38.0122",
            "2. high": "39.0298",
            "3. low": "37.6897",
            "4. close": "38.8539",
            "5. adjusted close": "26.0835",
            "6. volume": "5190973",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-08": {
            "1. open": "37.9368",
            "2. high": "38.3304",
            "3. low": "37.4217",
            "4. close": "38.1713",
            "5. adjusted close": "25.6253",
            "6. volume": "4182182",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-07": {
            "1. open": "36.7894",
            "2. high": "38.075",
            "3. low": "36.6847",
            "4. close": "37.7735",
            "5. adjusted close": "25.3582",
            "6. volume": "4604343",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-04": {
            "1. open": "36.0816",
            "2. high": "36.848",
            "3. low": "35.8178",
            "4. close": "36.4166",
            "5. adjusted close": "24.4473",
            "6. volume": "3833266",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-03": {
            "1. open": "36.2659",
            "2. high": "37.1118",
            "3. low": "35.8136",
            "4. close": "36.2994",
            "5. adjusted close": "24.3686",
            "6. volume": "4592294",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-02": {
            "1. open": "35.8639",
            "2. high": "36.3245",
            "3. low": "35.7005",
            "4. close": "36.0816",
            "5. adjusted close": "24.2224",
            "6. volume": "3398338",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-01": {
            "1. open": "36.0146",
            "2. high": "36.2031",
            "3. low": "34.9844",
            "4. close": "35.7424",
            "5. adjusted close": "23.9947",
            "6. volume": "3249098",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-31": {
            "1. open": "36.0146",
            "2. high": "36.379",
            "3. low": "35.6293",
            "4. close": "35.7173",
            "5. adjusted close": "23.9778",
            "6. volume": "3328182",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-28": {
            "1. open": "36.2952",
            "2. high": "36.4041",
            "3. low": "35.7131",
            "4. close": "35.9141",
            "5. adjusted close": "24.11",
            "6. volume": "2933742",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-27": {
            "1. open": "36.1151",
            "2. high": "36.6721",
            "3. low": "35.956",
            "4. close": "36.0146",
            "5. adjusted close": "24.1775",
            "6. volume": "3215726",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-26": {
            "1. open": "35.4535",
            "2. high": "36.0523",
            "3. low": "35.2441",
            "4. close": "36.0397",
            "5. adjusted close": "24.1943",
            "6. volume": "2342589",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-25": {
            "1. open": "35.9727",
            "2. high": "36.1654",
            "3. low": "35.3655",
            "4. close": "35.4535",
            "5. adjusted close": "23.8007",
            "6. volume": "2999210",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-24": {
            "1. open": "34.8085",
            "2. high": "35.8806",
            "3. low": "34.8085",
            "4. close": "35.8387",
            "5. adjusted close": "24.0594",
            "6. volume": "3339028",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-21": {
            "1. open": "35.2901",
            "2. high": "35.554",
            "3. low": "33.9584",
            "4. close": "34.4526",
            "5. adjusted close": "23.1288",
            "6. volume": "4444146",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-20": {
            "1. open": "35.2441",
            "2. high": "35.5247",
            "3. low": "34.8546",
            "4. close": "35.1478",
            "5. adjusted close": "23.5955",
            "6. volume": "3349737",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-19": {
            "1. open": "35.3362",
            "2. high": "35.9476",
            "3. low": "35.1645",
            "4. close": "35.9476",
            "5. adjusted close": "24.1325",
            "6. volume": "2629857",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-18": {
            "1. open": "35.1813",
            "2. high": "35.9727",
            "3. low": "35.0096",
            "4. close": "35.3571",
            "5. adjusted close": "23.7361",
            "6. volume": "3226354",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-17": {
            "1. open": "35.2608",
            "2. high": "35.6377",
            "3. low": "34.9384",
            "4. close": "35.4577",
            "5. adjusted close": "23.8035",
            "6. volume": "1682642",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-14": {
            "1. open": "35.4074",
            "2. high": "35.4995",
            "3. low": "34.7918",
            "4. close": "35.399",
            "5. adjusted close": "23.7642",
            "6. volume": "2667113",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-13": {
            "1. open": "35.554",
            "2. high": "36.0774",
            "3. low": "35.3823",
            "4. close": "35.4367",
            "5. adjusted close": "23.7895",
            "6. volume": "2663857",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-12": {
            "1. open": "35.3446",
            "2. high": "36.3496",
            "3. low": "35.2399",
            "4. close": "35.6964",
            "5. adjusted close": "23.9638",
            "6. volume": "3734320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-11": {
            "1. open": "34.5615",
            "2. high": "35.6796",
            "3. low": "34.5615",
            "4. close": "35.4241",
            "5. adjusted close": "23.7811",
            "6. volume": "5615413",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-10": {
            "1. open": "34.2725",
            "2. high": "34.4526",
            "3. low": "33.6988",
            "4. close": "34.2348",
            "5. adjusted close": "22.9826",
            "6. volume": "1978554",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-07": {
            "1. open": "33.9501",
            "2. high": "34.0506",
            "3. low": "33.3554",
            "4. close": "34.0045",
            "5. adjusted close": "22.828",
            "6. volume": "2277613",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-06": {
            "1. open": "34.0883",
            "2. high": "34.5573",
            "3. low": "33.5355",
            "4. close": "34.0129",
            "5. adjusted close": "22.8336",
            "6. volume": "3185465",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-05": {
            "1. open": "33.8831",
            "2. high": "34.528",
            "3. low": "33.7239",
            "4. close": "34.1804",
            "5. adjusted close": "22.9461",
            "6. volume": "3580759",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-04": {
            "1. open": "33.3345",
            "2. high": "33.8286",
            "3. low": "33.0999",
            "4. close": "33.6318",
            "5. adjusted close": "22.5778",
            "6. volume": "3535394",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-03": {
            "1. open": "31.4249",
            "2. high": "32.9031",
            "3. low": "31.3662",
            "4. close": "32.7147",
            "5. adjusted close": "21.9621",
            "6. volume": "4484128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-31": {
            "1. open": "32.3713",
            "2. high": "32.6267",
            "3. low": "31.3243",
            "4. close": "31.3243",
            "5. adjusted close": "21.0288",
            "6. volume": "4205797",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-30": {
            "1. open": "33.4098",
            "2. high": "33.4392",
            "3. low": "31.7389",
            "4. close": "32.3294",
            "5. adjusted close": "21.7035",
            "6. volume": "5654701",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-29": {
            "1. open": "33.4727",
            "2. high": "33.5397",
            "3. low": "32.8906",
            "4. close": "33.414",
            "5. adjusted close": "22.4316",
            "6. volume": "3058253",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-28": {
            "1. open": "33.5774",
            "2. high": "33.7616",
            "3. low": "32.9576",
            "4. close": "33.3554",
            "5. adjusted close": "22.3923",
            "6. volume": "3498155",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-27": {
            "1. open": "33.703",
            "2. high": "33.9333",
            "3. low": "33.347",
            "4. close": "33.5606",
            "5. adjusted close": "22.53",
            "6. volume": "2570057",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-24": {
            "1. open": "33.5103",
            "2. high": "34.038",
            "3. low": "33.3428",
            "4. close": "33.4601",
            "5. adjusted close": "22.4625",
            "6. volume": "3609519",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-23": {
            "1. open": "33.502",
            "2. high": "34.9928",
            "3. low": "33.502",
            "4. close": "34.1971",
            "5. adjusted close": "22.9573",
            "6. volume": "7331685",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-22": {
            "1. open": "32.9618",
            "2. high": "33.1502",
            "3. low": "32.3964",
            "4. close": "32.7984",
            "5. adjusted close": "22.0183",
            "6. volume": "3450266",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-21": {
            "1. open": "33.0916",
            "2. high": "33.6025",
            "3. low": "32.8068",
            "4. close": "33.0581",
            "5. adjusted close": "22.1927",
            "6. volume": "4504066",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-20": {
            "1. open": "32.8319",
            "2. high": "32.8361",
            "3. low": "32.0698",
            "4. close": "32.5723",
            "5. adjusted close": "21.8665",
            "6. volume": "3358616",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-17": {
            "1. open": "32.8319",
            "2. high": "33.4098",
            "3. low": "32.5723",
            "4. close": "32.945",
            "5. adjusted close": "22.1167",
            "6. volume": "6754720",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-16": {
            "1. open": "31.4709",
            "2. high": "31.8688",
            "3. low": "31.1233",
            "4. close": "31.5505",
            "5. adjusted close": "21.1806",
            "6. volume": "3299911",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-15": {
            "1. open": "31.2238",
            "2. high": "31.8269",
            "3. low": "31.0061",
            "4. close": "31.5672",
            "5. adjusted close": "21.1918",
            "6. volume": "3777392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-14": {
            "1. open": "30.6878",
            "2. high": "31.0856",
            "3. low": "30.5706",
            "4. close": "30.9851",
            "5. adjusted close": "20.801",
            "6. volume": "2894308",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-13": {
            "1. open": "31.3662",
            "2. high": "31.6007",
            "3. low": "30.759",
            "4. close": "31.2322",
            "5. adjusted close": "20.9669",
            "6. volume": "2934319",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-10": {
            "1. open": "29.6241",
            "2. high": "30.8511",
            "3. low": "29.5822",
            "4. close": "30.7171",
            "5. adjusted close": "20.6211",
            "6. volume": "4027734",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-09": {
            "1. open": "31.0438",
            "2. high": "31.2615",
            "3. low": "30.2146",
            "4. close": "30.2774",
            "5. adjusted close": "20.3259",
            "6. volume": "3338333",
            "7. dividend amount": "0.7538",
            "8. split coefficient": "1.0"
        },
        "2020-07-08": {
            "1. open": "31.4081",
            "2. high": "31.919",
            "3. low": "31.0438",
            "4. close": "31.1485",
            "5. adjusted close": "20.4046",
            "6. volume": "4756449",
            "7. dividend amount": "0.9000",
            "8. split coefficient": "1.0"
        },
        "2020-07-07": {
            "1. open": "31.517",
            "2. high": "32.0949",
            "3. low": "31.1191",
            "4. close": "31.5212",
            "5. adjusted close": "20.0592",
            "6. volume": "3390612",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-06": {
            "1. open": "31.7096",
            "2. high": "32.1619",
            "3. low": "31.2825",
            "4. close": "31.6719",
            "5. adjusted close": "20.1552",
            "6. volume": "3755934",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-03": {
            "1. open": "31.4081",
            "2. high": "31.6007",
            "3. low": "30.5454",
            "4. close": "30.7087",
            "5. adjusted close": "19.5422",
            "6. volume": "2843616",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-02": {
            "1. open": "30.2188",
            "2. high": "31.5756",
            "3. low": "30.0513",
            "4. close": "31.1275",
            "5. adjusted close": "19.8087",
            "6. volume": "5350147",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-01": {
            "1. open": "30.2942",
            "2. high": "30.2942",
            "3. low": "29.331",
            "4. close": "29.867",
            "5. adjusted close": "19.0066",
            "6. volume": "3866731",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-30": {
            "1. open": "30.403",
            "2. high": "30.5287",
            "3. low": "29.6283",
            "4. close": "30.2732",
            "5. adjusted close": "19.2651",
            "6. volume": "4082706",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-29": {
            "1. open": "29.2682",
            "2. high": "30.4198",
            "3. low": "29.2682",
            "4. close": "30.0764",
            "5. adjusted close": "19.1398",
            "6. volume": "5192270",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-26": {
            "1. open": "30.5915",
            "2. high": "30.6752",
            "3. low": "29.1593",
            "4. close": "29.3226",
            "5. adjusted close": "18.6601",
            "6. volume": "4012281",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-25": {
            "1. open": "29.1048",
            "2. high": "30.3277",
            "3. low": "28.841",
            "4. close": "30.0136",
            "5. adjusted close": "19.0998",
            "6. volume": "5369065",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-24": {
            "1. open": "30.9893",
            "2. high": "31.0856",
            "3. low": "29.0797",
            "4. close": "29.1844",
            "5. adjusted close": "18.5722",
            "6. volume": "6794499",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-23": {
            "1. open": "30.9851",
            "2. high": "31.7389",
            "3. low": "30.4491",
            "4. close": "31.0605",
            "5. adjusted close": "19.7661",
            "6. volume": "5653357",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-22": {
            "1. open": "30.3193",
            "2. high": "30.9935",
            "3. low": "29.9424",
            "4. close": "30.7464",
            "5. adjusted close": "19.5662",
            "6. volume": "4288411",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-19": {
            "1. open": "31.2197",
            "2. high": "31.3788",
            "3. low": "30.7046",
            "4. close": "30.7883",
            "5. adjusted close": "19.5929",
            "6. volume": "10023150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-18": {
            "1. open": "30.9893",
            "2. high": "31.4667",
            "3. low": "30.3151",
            "4. close": "30.7632",
            "5. adjusted close": "19.5769",
            "6. volume": "6409000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-17": {
            "1. open": "31.0647",
            "2. high": "31.6259",
            "3. low": "30.3528",
            "4. close": "30.9935",
            "5. adjusted close": "19.7234",
            "6. volume": "7113939",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-16": {
            "1. open": "31.4249",
            "2. high": "31.7724",
            "3. low": "30.2607",
            "4. close": "30.9977",
            "5. adjusted close": "19.7261",
            "6. volume": "7521195",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-15": {
            "1. open": "29.042",
            "2. high": "30.1141",
            "3. low": "28.7238",
            "4. close": "29.8796",
            "5. adjusted close": "19.0146",
            "6. volume": "5861874",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-12": {
            "1. open": "29.5781",
            "2. high": "31.3369",
            "3. low": "29.3477",
            "4. close": "30.1685",
            "5. adjusted close": "19.1984",
            "6. volume": "8523010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-11": {
            "1. open": "30.9056",
            "2. high": "31.517",
            "3. low": "29.5781",
            "4. close": "29.5781",
            "5. adjusted close": "18.8227",
            "6. volume": "9833769",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-10": {
            "1. open": "33.1502",
            "2. high": "33.5355",
            "3. low": "31.7347",
            "4. close": "32.4969",
            "5. adjusted close": "20.6802",
            "6. volume": "6184585",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-09": {
            "1. open": "33.5439",
            "2. high": "33.749",
            "3. low": "31.563",
            "4. close": "32.6351",
            "5. adjusted close": "20.7681",
            "6. volume": "8212206",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-08": {
            "1. open": "32.7566",
            "2. high": "34.7499",
            "3. low": "32.6309",
            "4. close": "33.5899",
            "5. adjusted close": "21.3757",
            "6. volume": "7689524",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-05": {
            "1. open": "31.4584",
            "2. high": "33.414",
            "3. low": "31.383",
            "4. close": "33.3554",
            "5. adjusted close": "21.2265",
            "6. volume": "10011690",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-04": {
            "1. open": "30.1937",
            "2. high": "31.4081",
            "3. low": "29.6534",
            "4. close": "30.9893",
            "5. adjusted close": "19.7208",
            "6. volume": "8261154",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-03": {
            "1. open": "30.7464",
            "2. high": "31.8185",
            "3. low": "30.2732",
            "4. close": "31.7724",
            "5. adjusted close": "20.2191",
            "6. volume": "8149469",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-02": {
            "1. open": "29.3142",
            "2. high": "30.8051",
            "3. low": "29.2012",
            "4. close": "30.1183",
            "5. adjusted close": "19.1665",
            "6. volume": "10392640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-29": {
            "1. open": "28.6986",
            "2. high": "28.8871",
            "3. low": "27.9574",
            "4. close": "27.9574",
            "5. adjusted close": "17.7913",
            "6. volume": "12786660",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-28": {
            "1. open": "30.403",
            "2. high": "30.5161",
            "3. low": "28.8745",
            "4. close": "29.3561",
            "5. adjusted close": "18.6814",
            "6. volume": "6967828",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-27": {
            "1. open": "27.5135",
            "2. high": "30.1141",
            "3. low": "27.4214",
            "4. close": "29.7749",
            "5. adjusted close": "18.9479",
            "6. volume": "11873400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-26": {
            "1. open": "27.0528",
            "2. high": "27.4297",
            "3. low": "26.7848",
            "4. close": "27.3544",
            "5. adjusted close": "17.4076",
            "6. volume": "4874937",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-25": {
            "1. open": "26.6341",
            "2. high": "26.6969",
            "3. low": "25.9892",
            "4. close": "26.6969",
            "5. adjusted close": "16.9892",
            "6. volume": "3058860",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-22": {
            "1. open": "25.6541",
            "2. high": "27.0319",
            "3. low": "25.4992",
            "4. close": "26.2488",
            "5. adjusted close": "16.704",
            "6. volume": "5709082",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-21": {
            "1. open": "26.5001",
            "2. high": "27.0193",
            "3. low": "26.1567",
            "4. close": "26.3367",
            "5. adjusted close": "16.76",
            "6. volume": "4408959",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-20": {
            "1. open": "25.985",
            "2. high": "26.9942",
            "3. low": "25.1935",
            "4. close": "26.81",
            "5. adjusted close": "17.0611",
            "6. volume": "6426407",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-19": {
            "1. open": "26.4666",
            "2. high": "26.6969",
            "3. low": "25.2563",
            "4. close": "25.9682",
            "5. adjusted close": "16.5255",
            "6. volume": "6977508",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-18": {
            "1. open": "23.9707",
            "2. high": "26.1609",
            "3. low": "23.9623",
            "4. close": "26.1148",
            "5. adjusted close": "16.6188",
            "6. volume": "7378357",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-15": {
            "1. open": "23.4933",
            "2. high": "24.0754",
            "3. low": "22.9698",
            "4. close": "23.4556",
            "5. adjusted close": "14.9265",
            "6. volume": "5914827",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-14": {
            "1. open": "23.6021",
            "2. high": "23.7613",
            "3. low": "22.0234",
            "4. close": "23.1289",
            "5. adjusted close": "14.7186",
            "6. volume": "9728360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-13": {
            "1. open": "25.2102",
            "2. high": "25.2563",
            "3. low": "23.9581",
            "4. close": "23.9707",
            "5. adjusted close": "15.2543",
            "6. volume": "5878910",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-12": {
            "1. open": "25.6499",
            "2. high": "26.2195",
            "3. low": "25.6206",
            "4. close": "25.6248",
            "5. adjusted close": "16.307",
            "6. volume": "3259007",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-11": {
            "1. open": "26.6089",
            "2. high": "26.877",
            "3. low": "25.7253",
            "4. close": "25.9305",
            "5. adjusted close": "16.5015",
            "6. volume": "4356388",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-08": {
            "1. open": "25.5285",
            "2. high": "26.5126",
            "3. low": "25.2563",
            "4. close": "26.5126",
            "5. adjusted close": "16.8719",
            "6. volume": "4695447",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-07": {
            "1. open": "25.2144",
            "2. high": "25.6834",
            "3. low": "25.0762",
            "4. close": "25.206",
            "5. adjusted close": "16.0405",
            "6. volume": "4615329",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-06": {
            "1. open": "25.7505",
            "2. high": "25.8007",
            "3. low": "25.0469",
            "4. close": "25.0469",
            "5. adjusted close": "15.9392",
            "6. volume": "4987472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-05": {
            "1. open": "25.5201",
            "2. high": "26.1818",
            "3. low": "25.3107",
            "4. close": "25.7505",
            "5. adjusted close": "16.3869",
            "6. volume": "6547996",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-04": {
            "1. open": "25.2102",
            "2. high": "25.3861",
            "3. low": "24.2094",
            "4. close": "24.825",
            "5. adjusted close": "15.7979",
            "6. volume": "7569506",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-30": {
            "1. open": "27.4172",
            "2. high": "28.0076",
            "3. low": "26.0813",
            "4. close": "26.4121",
            "5. adjusted close": "16.808",
            "6. volume": "8800381",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-29": {
            "1. open": "25.784",
            "2. high": "27.1952",
            "3. low": "25.2102",
            "4. close": "27.1701",
            "5. adjusted close": "17.2903",
            "6. volume": "7028901",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-28": {
            "1. open": "24.6449",
            "2. high": "25.9473",
            "3. low": "24.5318",
            "4. close": "25.4699",
            "5. adjusted close": "16.2083",
            "6. volume": "7222843",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-27": {
            "1. open": "23.8702",
            "2. high": "24.5569",
            "3. low": "23.7278",
            "4. close": "24.5569",
            "5. adjusted close": "15.6274",
            "6. volume": "4900488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-24": {
            "1. open": "23.577",
            "2. high": "24.067",
            "3. low": "23.02",
            "4. close": "23.0829",
            "5. adjusted close": "14.6893",
            "6. volume": "5418286",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-23": {
            "1. open": "23.5184",
            "2. high": "24.335",
            "3. low": "23.2169",
            "4. close": "24.067",
            "5. adjusted close": "15.3156",
            "6. volume": "4993835",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-22": {
            "1. open": "23.2713",
            "2. high": "23.376",
            "3. low": "22.9279",
            "4. close": "23.3257",
            "5. adjusted close": "14.8439",
            "6. volume": "4023227",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-21": {
            "1. open": "23.5351",
            "2. high": "23.5393",
            "3. low": "22.8023",
            "4. close": "22.974",
            "5. adjusted close": "14.62",
            "6. volume": "5987075",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-20": {
            "1. open": "24.7454",
            "2. high": "24.7789",
            "3. low": "23.2001",
            "4. close": "24.0167",
            "5. adjusted close": "15.2836",
            "6. volume": "6586043",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-17": {
            "1. open": "23.9874",
            "2. high": "24.8166",
            "3. low": "23.711",
            "4. close": "24.3224",
            "5. adjusted close": "15.4781",
            "6. volume": "8416127",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-16": {
            "1. open": "23.6901",
            "2. high": "24.134",
            "3. low": "22.8651",
            "4. close": "23.1917",
            "5. adjusted close": "14.7586",
            "6. volume": "5247381",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-15": {
            "1. open": "24.737",
            "2. high": "24.737",
            "3. low": "23.0577",
            "4. close": "23.1331",
            "5. adjusted close": "14.7213",
            "6. volume": "6470209",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-14": {
            "1. open": "25.8342",
            "2. high": "25.9012",
            "3. low": "24.5946",
            "4. close": "24.6239",
            "5. adjusted close": "15.67",
            "6. volume": "5804223",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-09": {
            "1. open": "24.2889",
            "2. high": "25.0092",
            "3. low": "23.6231",
            "4. close": "24.9925",
            "5. adjusted close": "15.9045",
            "6. volume": "8897579",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-08": {
            "1. open": "23.4095",
            "2. high": "23.9707",
            "3. low": "22.7311",
            "4. close": "23.5561",
            "5. adjusted close": "14.9905",
            "6. volume": "5464092",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-07": {
            "1. open": "24.2806",
            "2. high": "24.938",
            "3. low": "22.6013",
            "4. close": "23.5686",
            "5. adjusted close": "14.9985",
            "6. volume": "8477627",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-06": {
            "1. open": "21.7344",
            "2. high": "22.9028",
            "3. low": "21.5627",
            "4. close": "22.9028",
            "5. adjusted close": "14.5747",
            "6. volume": "6743071",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-03": {
            "1. open": "21.0644",
            "2. high": "21.2319",
            "3. low": "20.3524",
            "4. close": "20.5367",
            "5. adjusted close": "13.069",
            "6. volume": "5796331",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-02": {
            "1. open": "21.5669",
            "2. high": "22.2704",
            "3. low": "20.365",
            "4. close": "21.0853",
            "5. adjusted close": "13.4181",
            "6. volume": "8251815",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-01": {
            "1. open": "22.1951",
            "2. high": "22.2872",
            "3. low": "21.3784",
            "4. close": "21.3784",
            "5. adjusted close": "13.6047",
            "6. volume": "6508728",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-31": {
            "1. open": "23.0661",
            "2. high": "24.1005",
            "3. low": "22.3333",
            "4. close": "23.0494",
            "5. adjusted close": "14.668",
            "6. volume": "7011200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-30": {
            "1. open": "22.886",
            "2. high": "23.2629",
            "3. low": "22.0024",
            "4. close": "22.7855",
            "5. adjusted close": "14.5001",
            "6. volume": "6651606",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-27": {
            "1. open": "24.0628",
            "2. high": "24.4062",
            "3. low": "22.5929",
            "4. close": "22.7813",
            "5. adjusted close": "14.4974",
            "6. volume": "8831768",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-26": {
            "1. open": "24.2136",
            "2. high": "24.7789",
            "3. low": "23.175",
            "4. close": "24.7789",
            "5. adjusted close": "15.7686",
            "6. volume": "11110940",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-25": {
            "1. open": "25.5034",
            "2. high": "26.7178",
            "3. low": "23.7194",
            "4. close": "24.9297",
            "5. adjusted close": "15.8646",
            "6. volume": "15137430",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-24": {
            "1. open": "20.6875",
            "2. high": "24.5234",
            "3. low": "20.5241",
            "4. close": "24.5234",
            "5. adjusted close": "15.6061",
            "6. volume": "13524800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-23": {
            "1. open": "18.1874",
            "2. high": "19.6782",
            "3. low": "17.9822",
            "4. close": "19.2678",
            "5. adjusted close": "12.2615",
            "6. volume": "12175340",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-20": {
            "1. open": "19.2636",
            "2. high": "20.0426",
            "3. low": "18.9705",
            "4. close": "18.9914",
            "5. adjusted close": "12.0856",
            "6. volume": "16664189",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-19": {
            "1. open": "18.4261",
            "2. high": "19.36",
            "3. low": "17.6011",
            "4. close": "18.2921",
            "5. adjusted close": "11.6406",
            "6. volume": "11513280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-18": {
            "1. open": "19.4186",
            "2. high": "19.9881",
            "3. low": "17.9445",
            "4. close": "18.4931",
            "5. adjusted close": "11.7685",
            "6. volume": "10355050",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-17": {
            "1. open": "20.1431",
            "2. high": "20.855",
            "3. low": "18.0073",
            "4. close": "20.3943",
            "5. adjusted close": "12.9784",
            "6. volume": "13532230",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-16": {
            "1. open": "20.1012",
            "2. high": "20.3901",
            "3. low": "18.5727",
            "4. close": "19.1966",
            "5. adjusted close": "12.2162",
            "6. volume": "14756840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-13": {
            "1. open": "22.2369",
            "2. high": "24.3811",
            "3. low": "20.9262",
            "4. close": "21.4831",
            "5. adjusted close": "13.6713",
            "6. volume": "20138580",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-12": {
            "1. open": "24.6072",
            "2. high": "24.8291",
            "3. low": "21.0099",
            "4. close": "21.0183",
            "5. adjusted close": "13.3755",
            "6. volume": "20325301",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-11": {
            "1. open": "26.1902",
            "2. high": "27.0947",
            "3. low": "25.5285",
            "4. close": "25.9012",
            "5. adjusted close": "16.4828",
            "6. volume": "8778860",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-10": {
            "1. open": "25.8928",
            "2. high": "27.5177",
            "3. low": "25.2605",
            "4. close": "25.6918",
            "5. adjusted close": "16.3496",
            "6. volume": "12272640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-09": {
            "1. open": "26.9691",
            "2. high": "26.9817",
            "3. low": "25.1684",
            "4. close": "25.2731",
            "5. adjusted close": "16.0831",
            "6. volume": "15511440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-06": {
            "1. open": "29.532",
            "2. high": "29.867",
            "3. low": "28.5437",
            "4. close": "29.197",
            "5. adjusted close": "18.5802",
            "6. volume": "10171390",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-05": {
            "1. open": "31.5924",
            "2. high": "31.6426",
            "3. low": "30.2146",
            "4. close": "30.3151",
            "5. adjusted close": "19.2917",
            "6. volume": "6178110",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-04": {
            "1. open": "30.8511",
            "2. high": "31.5756",
            "3. low": "30.5119",
            "4. close": "31.517",
            "5. adjusted close": "20.0566",
            "6. volume": "6580665",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-03": {
            "1. open": "31.4584",
            "2. high": "31.9609",
            "3. low": "30.5161",
            "4. close": "30.7129",
            "5. adjusted close": "19.5449",
            "6. volume": "8729324",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-02": {
            "1. open": "31.8269",
            "2. high": "32.0069",
            "3. low": "30.5706",
            "4. close": "31.0982",
            "5. adjusted close": "19.7901",
            "6. volume": "7553806",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-28": {
            "1. open": "31.1275",
            "2. high": "31.6761",
            "3. low": "30.7548",
            "4. close": "31.4416",
            "5. adjusted close": "20.0086",
            "6. volume": "12165530",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-27": {
            "1. open": "32.8403",
            "2. high": "33.1795",
            "3. low": "32.1284",
            "4. close": "32.5304",
            "5. adjusted close": "20.7015",
            "6. volume": "7863903",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-26": {
            "1. open": "32.8738",
            "2. high": "33.7407",
            "3. low": "32.0572",
            "4. close": "33.6569",
            "5. adjusted close": "21.4184",
            "6. volume": "8077171",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-25": {
            "1. open": "33.6025",
            "2. high": "33.682",
            "3. low": "32.6393",
            "4. close": "33.0832",
            "5. adjusted close": "21.0533",
            "6. volume": "6951787",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-24": {
            "1. open": "34.6117",
            "2. high": "34.7039",
            "3. low": "33.1041",
            "4. close": "33.2716",
            "5. adjusted close": "21.1732",
            "6. volume": "10085500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-21": {
            "1. open": "36.358",
            "2. high": "36.7935",
            "3. low": "35.265",
            "4. close": "35.6754",
            "5. adjusted close": "22.7029",
            "6. volume": "6622320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-20": {
            "1. open": "35.7382",
            "2. high": "37.1118",
            "3. low": "35.4283",
            "4. close": "36.6386",
            "5. adjusted close": "23.3158",
            "6. volume": "5853497",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-19": {
            "1. open": "35.7508",
            "2. high": "35.889",
            "3. low": "35.2483",
            "4. close": "35.822",
            "5. adjusted close": "22.7962",
            "6. volume": "3123095",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-18": {
            "1. open": "36.0984",
            "2. high": "36.1947",
            "3. low": "35.5707",
            "4. close": "35.5707",
            "5. adjusted close": "22.6363",
            "6. volume": "4110778",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-17": {
            "1. open": "36.6009",
            "2. high": "37.0448",
            "3. low": "36.425",
            "4. close": "36.58",
            "5. adjusted close": "23.2785",
            "6. volume": "2854134",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-14": {
            "1. open": "36.1821",
            "2. high": "36.8647",
            "3. low": "36.0439",
            "4. close": "36.0691",
            "5. adjusted close": "22.9534",
            "6. volume": "3245409",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-13": {
            "1. open": "36.2659",
            "2. high": "36.626",
            "3. low": "35.8597",
            "4. close": "36.2198",
            "5. adjusted close": "23.0493",
            "6. volume": "4206386",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-12": {
            "1. open": "35.6922",
            "2. high": "36.9694",
            "3. low": "35.6796",
            "4. close": "36.848",
            "5. adjusted close": "23.4491",
            "6. volume": "4974951",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-11": {
            "1. open": "37.317",
            "2. high": "37.4929",
            "3. low": "35.5163",
            "4. close": "35.7089",
            "5. adjusted close": "22.7242",
            "6. volume": "7718339",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-10": {
            "1. open": "36.0062",
            "2. high": "36.4878",
            "3. low": "35.7424",
            "4. close": "36.0523",
            "5. adjusted close": "22.9427",
            "6. volume": "3691433",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-07": {
            "1. open": "36.7517",
            "2. high": "36.7517",
            "3. low": "35.7801",
            "4. close": "35.9183",
            "5. adjusted close": "22.8574",
            "6. volume": "4450968",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-06": {
            "1. open": "37.3044",
            "2. high": "37.5892",
            "3. low": "36.8605",
            "4. close": "36.915",
            "5. adjusted close": "23.4917",
            "6. volume": "3719477",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-05": {
            "1. open": "35.5121",
            "2. high": "36.8982",
            "3. low": "35.2818",
            "4. close": "36.8982",
            "5. adjusted close": "23.4811",
            "6. volume": "6063103",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-04": {
            "1. open": "35.0514",
            "2. high": "35.6461",
            "3. low": "34.8546",
            "4. close": "35.4702",
            "5. adjusted close": "22.5723",
            "6. volume": "3491052",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-03": {
            "1. open": "35.0724",
            "2. high": "35.1645",
            "3. low": "34.6871",
            "4. close": "34.8588",
            "5. adjusted close": "22.1832",
            "6. volume": "4054101",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-31": {
            "1. open": "35.8848",
            "2. high": "35.9811",
            "3. low": "34.9007",
            "4. close": "35.0137",
            "5. adjusted close": "22.2818",
            "6. volume": "5005050",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-30": {
            "1. open": "35.9895",
            "2. high": "36.3371",
            "3. low": "35.7173",
            "4. close": "35.8387",
            "5. adjusted close": "22.8068",
            "6. volume": "3307883",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-29": {
            "1. open": "36.3915",
            "2. high": "36.626",
            "3. low": "36.0774",
            "4. close": "36.3622",
            "5. adjusted close": "23.1399",
            "6. volume": "3298378",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-28": {
            "1. open": "35.755",
            "2. high": "36.4166",
            "3. low": "35.2776",
            "4. close": "36.2533",
            "5. adjusted close": "23.0706",
            "6. volume": "5579986",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-27": {
            "1. open": "36.291",
            "2. high": "36.3748",
            "3. low": "35.5037",
            "4. close": "35.6587",
            "5. adjusted close": "22.6922",
            "6. volume": "5465565",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-24": {
            "1. open": "37.3212",
            "2. high": "37.4426",
            "3. low": "36.6428",
            "4. close": "36.8019",
            "5. adjusted close": "23.4198",
            "6. volume": "4987245",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-23": {
            "1. open": "37.6939",
            "2. high": "38.0289",
            "3. low": "37.0448",
            "4. close": "37.2123",
            "5. adjusted close": "23.6809",
            "6. volume": "4726687",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-22": {
            "1. open": "38.9921",
            "2. high": "39.8757",
            "3. low": "37.8195",
            "4. close": "38.0373",
            "5. adjusted close": "24.2059",
            "6. volume": "7485527",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-21": {
            "1. open": "38.7618",
            "2. high": "39.1764",
            "3. low": "38.4854",
            "4. close": "38.8623",
            "5. adjusted close": "24.7309",
            "6. volume": "2762020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-20": {
            "1. open": "38.9502",
            "2. high": "39.1847",
            "3. low": "38.7073",
            "4. close": "39.0005",
            "5. adjusted close": "24.8189",
            "6. volume": "2330565",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-17": {
            "1. open": "39.6412",
            "2. high": "39.792",
            "3. low": "39.0801",
            "4. close": "39.1052",
            "5. adjusted close": "24.8855",
            "6. volume": "3811872",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-16": {
            "1. open": "39.6077",
            "2. high": "39.7417",
            "3. low": "38.9963",
            "4. close": "39.2601",
            "5. adjusted close": "24.9841",
            "6. volume": "3757510",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-15": {
            "1. open": "40.5835",
            "2. high": "40.5876",
            "3. low": "39.4863",
            "4. close": "39.5658",
            "5. adjusted close": "25.1786",
            "6. volume": "4872219",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-14": {
            "1. open": "40.9268",
            "2. high": "41.1823",
            "3. low": "40.4285",
            "4. close": "40.5835",
            "5. adjusted close": "25.8262",
            "6. volume": "3468827",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-13": {
            "1. open": "41.5424",
            "2. high": "41.5424",
            "3. low": "40.6379",
            "4. close": "40.952",
            "5. adjusted close": "26.0607",
            "6. volume": "2569939",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-10": {
            "1. open": "41.756",
            "2. high": "41.7979",
            "3. low": "41.3372",
            "4. close": "41.4001",
            "5. adjusted close": "26.3459",
            "6. volume": "2604016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-09": {
            "1. open": "41.7937",
            "2. high": "42.0031",
            "3. low": "41.5801",
            "4. close": "41.6094",
            "5. adjusted close": "26.4791",
            "6. volume": "2577150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-08": {
            "1. open": "40.8724",
            "2. high": "41.4545",
            "3. low": "40.7719",
            "4. close": "41.4336",
            "5. adjusted close": "26.3672",
            "6. volume": "2211675",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-07": {
            "1. open": "41.0818",
            "2. high": "41.4964",
            "3. low": "40.9645",
            "4. close": "41.2032",
            "5. adjusted close": "26.2206",
            "6. volume": "2342715",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-06": {
            "1. open": "40.4829",
            "2. high": "40.8766",
            "3. low": "39.9804",
            "4. close": "40.8766",
            "5. adjusted close": "26.0128",
            "6. volume": "2862373",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-03": {
            "1. open": "41.5843",
            "2. high": "41.6513",
            "3. low": "40.5835",
            "4. close": "41.0985",
            "5. adjusted close": "26.154",
            "6. volume": "3338853",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-02": {
            "1. open": "41.3791",
            "2. high": "42.1371",
            "3. low": "41.2577",
            "4. close": "41.8565",
            "5. adjusted close": "26.6364",
            "6. volume": "2473330",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-30": {
            "1. open": "41.5424",
            "2. high": "41.6681",
            "3. low": "41.2577",
            "4. close": "41.3498",
            "5. adjusted close": "26.3139",
            "6. volume": "1295834",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-27": {
            "1. open": "41.7058",
            "2. high": "42.0282",
            "3. low": "41.6011",
            "4. close": "41.7435",
            "5. adjusted close": "26.5644",
            "6. volume": "1967115",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-23": {
            "1. open": "41.6262",
            "2. high": "41.7309",
            "3. low": "41.2326",
            "4. close": "41.6974",
            "5. adjusted close": "26.5351",
            "6. volume": "2496274",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-20": {
            "1. open": "41.7225",
            "2. high": "41.9612",
            "3. low": "41.5927",
            "4. close": "41.8523",
            "5. adjusted close": "26.6337",
            "6. volume": "8696791",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-19": {
            "1. open": "42.045",
            "2. high": "42.1622",
            "3. low": "41.2702",
            "4. close": "41.8021",
            "5. adjusted close": "26.6017",
            "6. volume": "3472279",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-18": {
            "1. open": "42.581",
            "2. high": "42.7904",
            "3. low": "42.0617",
            "4. close": "42.1371",
            "5. adjusted close": "26.8149",
            "6. volume": "2999800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-17": {
            "1. open": "42.5475",
            "2. high": "42.849",
            "3. low": "42.4219",
            "4. close": "42.7569",
            "5. adjusted close": "27.2093",
            "6. volume": "3550082",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-16": {
            "1. open": "42.715",
            "2. high": "42.715",
            "3. low": "42.179",
            "4. close": "42.5978",
            "5. adjusted close": "27.1081",
            "6. volume": "2653175",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-13": {
            "1. open": "42.715",
            "2. high": "43.2929",
            "3. low": "42.179",
            "4. close": "42.4051",
            "5. adjusted close": "26.9855",
            "6. volume": "5577452",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-12": {
            "1. open": "41.4378",
            "2. high": "42.0701",
            "3. low": "41.019",
            "4. close": "41.8105",
            "5. adjusted close": "26.6071",
            "6. volume": "3102639",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-11": {
            "1. open": "40.8933",
            "2. high": "41.5759",
            "3. low": "40.8096",
            "4. close": "41.4545",
            "5. adjusted close": "26.3805",
            "6. volume": "2872925",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-10": {
            "1. open": "40.8096",
            "2. high": "40.9855",
            "3. low": "40.2191",
            "4. close": "40.8347",
            "5. adjusted close": "25.9861",
            "6. volume": "3729883",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-09": {
            "1. open": "41.5676",
            "2. high": "41.6639",
            "3. low": "41.019",
            "4. close": "41.086",
            "5. adjusted close": "26.146",
            "6. volume": "1910236",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-06": {
            "1. open": "41.3749",
            "2. high": "41.4587",
            "3. low": "40.8012",
            "4. close": "41.421",
            "5. adjusted close": "26.3592",
            "6. volume": "3186143",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-05": {
            "1. open": "41.4671",
            "2. high": "41.7686",
            "3. low": "41.2577",
            "4. close": "41.2577",
            "5. adjusted close": "26.2553",
            "6. volume": "2450427",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-04": {
            "1. open": "41.22",
            "2. high": "41.7937",
            "3. low": "41.22",
            "4. close": "41.5424",
            "5. adjusted close": "26.4365",
            "6. volume": "3085897",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-03": {
            "1. open": "41.7811",
            "2. high": "42.0031",
            "3. low": "40.9436",
            "4. close": "41.2451",
            "5. adjusted close": "26.2473",
            "6. volume": "4083165",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-02": {
            "1. open": "42.8071",
            "2. high": "43.0417",
            "3. low": "41.7518",
            "4. close": "41.756",
            "5. adjusted close": "26.5724",
            "6. volume": "4897652",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-29": {
            "1. open": "43.3348",
            "2. high": "43.4353",
            "3. low": "42.8574",
            "4. close": "42.8825",
            "5. adjusted close": "27.2893",
            "6. volume": "3132036",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-28": {
            "1. open": "43.7955",
            "2. high": "43.7955",
            "3. low": "43.3683",
            "4. close": "43.5191",
            "5. adjusted close": "27.6944",
            "6. volume": "1528011",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-27": {
            "1. open": "44.164",
            "2. high": "44.566",
            "3. low": "43.7787",
            "4. close": "43.9127",
            "5. adjusted close": "27.9449",
            "6. volume": "3176517",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-26": {
            "1. open": "44.0635",
            "2. high": "44.365",
            "3. low": "43.8122",
            "4. close": "43.9881",
            "5. adjusted close": "27.9928",
            "6. volume": "3926905",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-25": {
            "1. open": "44.0132",
            "2. high": "44.5828",
            "3. low": "43.9797",
            "4. close": "44.1807",
            "5. adjusted close": "28.1154",
            "6. volume": "4076534",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-22": {
            "1. open": "42.715",
            "2. high": "43.7284",
            "3. low": "42.6983",
            "4. close": "43.5777",
            "5. adjusted close": "27.7317",
            "6. volume": "5415268",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-21": {
            "1. open": "41.8775",
            "2. high": "43.6698",
            "3. low": "41.8105",
            "4. close": "42.7401",
            "5. adjusted close": "27.1987",
            "6. volume": "6196717",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-20": {
            "1. open": "41.8356",
            "2. high": "42.2627",
            "3. low": "41.5299",
            "4. close": "41.9612",
            "5. adjusted close": "26.703",
            "6. volume": "3800381",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-19": {
            "1. open": "42.0031",
            "2. high": "42.6145",
            "3. low": "41.9193",
            "4. close": "42.0115",
            "5. adjusted close": "26.735",
            "6. volume": "4784904",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-18": {
            "1. open": "42.3549",
            "2. high": "42.6899",
            "3. low": "41.6597",
            "4. close": "42.0701",
            "5. adjusted close": "26.7723",
            "6. volume": "6189499",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-15": {
            "1. open": "42.581",
            "2. high": "43.2678",
            "3. low": "42.3884",
            "4. close": "42.447",
            "5. adjusted close": "27.0121",
            "6. volume": "7753567",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-14": {
            "1. open": "43.4688",
            "2. high": "43.8038",
            "3. low": "42.7485",
            "4. close": "42.8323",
            "5. adjusted close": "27.2573",
            "6. volume": "10783810",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-13": {
            "1. open": "44.8759",
            "2. high": "45.102",
            "3. low": "44.365",
            "4. close": "44.8424",
            "5. adjusted close": "28.5365",
            "6. volume": "4122044",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-12": {
            "1. open": "45.0937",
            "2. high": "45.3868",
            "3. low": "44.8759",
            "4. close": "45.1607",
            "5. adjusted close": "28.739",
            "6. volume": "3511982",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-11": {
            "1. open": "44.566",
            "2. high": "45.0183",
            "3. low": "44.3315",
            "4. close": "44.7503",
            "5. adjusted close": "28.4779",
            "6. volume": "3170858",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-08": {
            "1. open": "45.1523",
            "2. high": "45.2193",
            "3. low": "44.5325",
            "4. close": "44.767",
            "5. adjusted close": "28.4885",
            "6. volume": "4165520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-07": {
            "1. open": "44.2226",
            "2. high": "45.2277",
            "3. low": "44.2226",
            "4. close": "45.0518",
            "5. adjusted close": "28.6697",
            "6. volume": "5159460",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-06": {
            "1. open": "44.0216",
            "2. high": "44.2896",
            "3. low": "43.7955",
            "4. close": "44.0635",
            "5. adjusted close": "28.0408",
            "6. volume": "4589694",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-05": {
            "1. open": "43.9713",
            "2. high": "44.7084",
            "3. low": "43.963",
            "4. close": "44.6581",
            "5. adjusted close": "28.4192",
            "6. volume": "5683761",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-04": {
            "1. open": "44.8089",
            "2. high": "45.6464",
            "3. low": "44.3566",
            "4. close": "44.5157",
            "5. adjusted close": "28.3286",
            "6. volume": "7883543",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-01": {
            "1. open": "44.0216",
            "2. high": "44.4152",
            "3. low": "43.9127",
            "4. close": "44.1388",
            "5. adjusted close": "28.0888",
            "6. volume": "3204103",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-31": {
            "1. open": "44.5241",
            "2. high": "44.5241",
            "3. low": "43.5944",
            "4. close": "43.896",
            "5. adjusted close": "27.9342",
            "6. volume": "5516736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-30": {
            "1. open": "45.102",
            "2. high": "45.5041",
            "3. low": "44.2142",
            "4. close": "44.4739",
            "5. adjusted close": "28.302",
            "6. volume": "6528312",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-29": {
            "1. open": "44.8089",
            "2. high": "45.2025",
            "3. low": "44.4069",
            "4. close": "44.767",
            "5. adjusted close": "28.4885",
            "6. volume": "4148735",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-28": {
            "1. open": "44.3064",
            "2. high": "45.3282",
            "3. low": "44.3064",
            "4. close": "44.8508",
            "5. adjusted close": "28.5418",
            "6. volume": "5399808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-25": {
            "1. open": "43.5526",
            "2. high": "44.7335",
            "3. low": "43.4521",
            "4. close": "44.2896",
            "5. adjusted close": "28.1847",
            "6. volume": "5747489",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-24": {
            "1. open": "43.2175",
            "2. high": "44.9345",
            "3. low": "43.1422",
            "4. close": "43.6028",
            "5. adjusted close": "27.7477",
            "6. volume": "9715731",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-23": {
            "1. open": "41.3331",
            "2. high": "42.3214",
            "3. low": "41.3331",
            "4. close": "42.2292",
            "5. adjusted close": "26.8736",
            "6. volume": "4472535",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-22": {
            "1. open": "41.2158",
            "2. high": "41.8482",
            "3. low": "41.2158",
            "4. close": "41.5801",
            "5. adjusted close": "26.4605",
            "6. volume": "5137082",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-21": {
            "1. open": "40.6923",
            "2. high": "41.4838",
            "3. low": "40.6923",
            "4. close": "41.2074",
            "5. adjusted close": "26.2233",
            "6. volume": "4657948",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-18": {
            "1. open": "40.2401",
            "2. high": "41.1027",
            "3. low": "40.0935",
            "4. close": "40.5583",
            "5. adjusted close": "25.8102",
            "6. volume": "6209272",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-17": {
            "1. open": "40.8347",
            "2. high": "41.6388",
            "3. low": "40.7091",
            "4. close": "41.1446",
            "5. adjusted close": "26.1833",
            "6. volume": "5731545",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-16": {
            "1. open": "40.261",
            "2. high": "40.998",
            "3. low": "40.1772",
            "4. close": "40.8724",
            "5. adjusted close": "26.0101",
            "6. volume": "5140466",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-15": {
            "1. open": "39.7333",
            "2. high": "40.5458",
            "3. low": "39.4653",
            "4. close": "40.2442",
            "5. adjusted close": "25.6104",
            "6. volume": "4548062",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-14": {
            "1. open": "39.0633",
            "2. high": "39.5072",
            "3. low": "38.6822",
            "4. close": "39.4193",
            "5. adjusted close": "25.0854",
            "6. volume": "2861001",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-11": {
            "1. open": "38.3933",
            "2. high": "39.4905",
            "3. low": "38.2383",
            "4. close": "39.4151",
            "5. adjusted close": "25.0827",
            "6. volume": "5385569",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-10": {
            "1. open": "37.25",
            "2. high": "38.1839",
            "3. low": "37.1914",
            "4. close": "38.142",
            "5. adjusted close": "24.2725",
            "6. volume": "4363980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-09": {
            "1. open": "36.492",
            "2. high": "37.4929",
            "3. low": "36.2156",
            "4. close": "37.1872",
            "5. adjusted close": "23.6649",
            "6. volume": "4010063",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-08": {
            "1. open": "36.827",
            "2. high": "36.9694",
            "3. low": "35.9267",
            "4. close": "36.4795",
            "5. adjusted close": "23.2146",
            "6. volume": "4251101",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-07": {
            "1. open": "36.6847",
            "2. high": "36.8312",
            "3. low": "36.2198",
            "4. close": "36.6888",
            "5. adjusted close": "23.3478",
            "6. volume": "2463736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-04": {
            "1. open": "36.9862",
            "2. high": "37.1914",
            "3. low": "36.2282",
            "4. close": "36.693",
            "5. adjusted close": "23.3505",
            "6. volume": "4175948",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-02": {
            "1. open": "37.6939",
            "2. high": "37.8614",
            "3. low": "36.8982",
            "4. close": "36.8982",
            "5. adjusted close": "23.4811",
            "6. volume": "3861553",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-01": {
            "1. open": "38.4477",
            "2. high": "38.6906",
            "3. low": "37.7777",
            "4. close": "37.8279",
            "5. adjusted close": "24.0727",
            "6. volume": "3052936",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-30": {
            "1. open": "37.8865",
            "2. high": "38.2718",
            "3. low": "37.7567",
            "4. close": "38.209",
            "5. adjusted close": "24.3152",
            "6. volume": "2645812",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-27": {
            "1. open": "37.6813",
            "2. high": "38.1587",
            "3. low": "37.5641",
            "4. close": "38.008",
            "5. adjusted close": "24.1873",
            "6. volume": "2510282",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-26": {
            "1. open": "37.9912",
            "2. high": "38.276",
            "3. low": "37.5264",
            "4. close": "37.5767",
            "5. adjusted close": "23.9128",
            "6. volume": "3165752",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-25": {
            "1. open": "37.8195",
            "2. high": "38.2216",
            "3. low": "37.4594",
            "4. close": "38.0247",
            "5. adjusted close": "24.1979",
            "6. volume": "3615228",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-24": {
            "1. open": "38.678",
            "2. high": "38.8749",
            "3. low": "38.0415",
            "4. close": "38.0792",
            "5. adjusted close": "24.2326",
            "6. volume": "3011814",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-23": {
            "1. open": "39.4067",
            "2. high": "39.4486",
            "3. low": "38.2676",
            "4. close": "38.7283",
            "5. adjusted close": "24.6456",
            "6. volume": "4426046",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-20": {
            "1. open": "39.8213",
            "2. high": "40.1396",
            "3. low": "39.6328",
            "4. close": "39.6538",
            "5. adjusted close": "25.2346",
            "6. volume": "9244811",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-19": {
            "1. open": "39.6328",
            "2. high": "40.0181",
            "3. low": "39.3899",
            "4. close": "39.7208",
            "5. adjusted close": "25.2772",
            "6. volume": "3362886",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-18": {
            "1. open": "39.5156",
            "2. high": "39.8841",
            "3. low": "39.3104",
            "4. close": "39.6663",
            "5. adjusted close": "25.2426",
            "6. volume": "2490979",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-17": {
            "1. open": "40.039",
            "2. high": "40.1354",
            "3. low": "39.1889",
            "4. close": "39.5491",
            "5. adjusted close": "25.168",
            "6. volume": "3716486",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-16": {
            "1. open": "40.2861",
            "2. high": "40.6588",
            "3. low": "39.8673",
            "4. close": "40.2442",
            "5. adjusted close": "25.6104",
            "6. volume": "3745676",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-13": {
            "1. open": "40.1312",
            "2. high": "40.8012",
            "3. low": "40.0684",
            "4. close": "40.6546",
            "5. adjusted close": "25.8715",
            "6. volume": "4125372",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-12": {
            "1. open": "39.6119",
            "2. high": "40.4369",
            "3. low": "39.3229",
            "4. close": "40.0014",
            "5. adjusted close": "25.4558",
            "6. volume": "4741171",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-11": {
            "1. open": "39.6119",
            "2. high": "39.8883",
            "3. low": "39.4905",
            "4. close": "39.5156",
            "5. adjusted close": "25.1467",
            "6. volume": "3724033",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-10": {
            "1. open": "38.9209",
            "2. high": "39.658",
            "3. low": "38.9209",
            "4. close": "39.2392",
            "5. adjusted close": "24.9708",
            "6. volume": "4294808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-09": {
            "1. open": "38.1755",
            "2. high": "38.9586",
            "3. low": "38.1504",
            "4. close": "38.9042",
            "5. adjusted close": "24.7576",
            "6. volume": "3164522",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-06": {
            "1. open": "38.209",
            "2. high": "38.3137",
            "3. low": "37.8112",
            "4. close": "38.0289",
            "5. adjusted close": "24.2006",
            "6. volume": "3728352",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-05": {
            "1. open": "37.4803",
            "2. high": "38.1881",
            "3. low": "37.3003",
            "4. close": "37.9829",
            "5. adjusted close": "24.1713",
            "6. volume": "5111795",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-04": {
            "1. open": "36.6302",
            "2. high": "36.9192",
            "3. low": "36.3999",
            "4. close": "36.827",
            "5. adjusted close": "23.4357",
            "6. volume": "3580205",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-03": {
            "1. open": "36.0146",
            "2. high": "36.2449",
            "3. low": "35.3697",
            "4. close": "36.0356",
            "5. adjusted close": "22.9321",
            "6. volume": "3872281",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-02": {
            "1. open": "35.8764",
            "2. high": "36.023",
            "3. low": "35.6168",
            "4. close": "35.6796",
            "5. adjusted close": "22.7055",
            "6. volume": "1940405",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-30": {
            "1. open": "35.4953",
            "2. high": "36.1319",
            "3. low": "35.4409",
            "4. close": "35.7675",
            "5. adjusted close": "22.7615",
            "6. volume": "4397214",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-29": {
            "1. open": "34.8797",
            "2. high": "35.2818",
            "3. low": "34.6285",
            "4. close": "35.1645",
            "5. adjusted close": "22.3778",
            "6. volume": "2690644",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-28": {
            "1. open": "34.8002",
            "2. high": "34.997",
            "3. low": "34.3605",
            "4. close": "34.93",
            "5. adjusted close": "22.2285",
            "6. volume": "2273515",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-27": {
            "1. open": "34.6704",
            "2. high": "35.2148",
            "3. low": "34.3688",
            "4. close": "34.7918",
            "5. adjusted close": "22.1406",
            "6. volume": "3360895",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-26": {
            "1. open": "34.0464",
            "2. high": "34.7876",
            "3. low": "33.9626",
            "4. close": "34.6159",
            "5. adjusted close": "22.0286",
            "6. volume": "2824579",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-23": {
            "1. open": "35.3362",
            "2. high": "35.5833",
            "3. low": "34.0589",
            "4. close": "34.105",
            "5. adjusted close": "21.7035",
            "6. volume": "5519515",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-22": {
            "1. open": "34.8672",
            "2. high": "35.7759",
            "3. low": "34.7792",
            "4. close": "35.1938",
            "5. adjusted close": "22.3964",
            "6. volume": "2918822",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-21": {
            "1. open": "34.6704",
            "2. high": "35.3027",
            "3. low": "34.5992",
            "4. close": "35.1394",
            "5. adjusted close": "22.3618",
            "6. volume": "2827484",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-20": {
            "1. open": "35.1519",
            "2. high": "35.2566",
            "3. low": "34.5154",
            "4. close": "34.6201",
            "5. adjusted close": "22.0313",
            "6. volume": "2944870",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-19": {
            "1. open": "34.9802",
            "2. high": "35.1519",
            "3. low": "34.641",
            "4. close": "35.1519",
            "5. adjusted close": "22.3698",
            "6. volume": "3627988",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-16": {
            "1. open": "34.1511",
            "2. high": "34.6285",
            "3. low": "33.9836",
            "4. close": "34.5447",
            "5. adjusted close": "21.9833",
            "6. volume": "4244996",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-15": {
            "1. open": "34.9593",
            "2. high": "35.0389",
            "3. low": "33.7616",
            "4. close": "33.9459",
            "5. adjusted close": "21.6022",
            "6. volume": "5580354",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-14": {
            "1. open": "36.0649",
            "2. high": "36.0984",
            "3. low": "34.7206",
            "4. close": "34.7876",
            "5. adjusted close": "22.1379",
            "6. volume": "4876603",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-13": {
            "1. open": "35.2525",
            "2. high": "36.6512",
            "3. low": "34.6955",
            "4. close": "35.889",
            "5. adjusted close": "22.8388",
            "6. volume": "7257254",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-12": {
            "1. open": "35.8471",
            "2. high": "36.0858",
            "3. low": "35.1771",
            "4. close": "35.4702",
            "5. adjusted close": "22.5723",
            "6. volume": "3420509",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-09": {
            "1. open": "36.5758",
            "2. high": "36.6972",
            "3. low": "35.5958",
            "4. close": "35.6628",
            "5. adjusted close": "22.6949",
            "6. volume": "4984245",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-08": {
            "1. open": "36.7307",
            "2. high": "36.7684",
            "3. low": "36.1905",
            "4. close": "36.7265",
            "5. adjusted close": "23.3718",
            "6. volume": "3100763",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-07": {
            "1. open": "36.4669",
            "2. high": "36.9862",
            "3. low": "35.9476",
            "4. close": "36.2743",
            "5. adjusted close": "23.084",
            "6. volume": "5215314",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-06": {
            "1. open": "36.9736",
            "2. high": "37.1076",
            "3. low": "36.1947",
            "4. close": "36.2491",
            "5. adjusted close": "23.068",
            "6. volume": "4018085",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-05": {
            "1. open": "37.25",
            "2. high": "37.5641",
            "3. low": "36.5716",
            "4. close": "36.7977",
            "5. adjusted close": "23.4171",
            "6. volume": "5977069",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-02": {
            "1. open": "38.1713",
            "2. high": "38.3179",
            "3. low": "37.6143",
            "4. close": "37.8782",
            "5. adjusted close": "24.1047",
            "6. volume": "7238132",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-01": {
            "1. open": "39.1554",
            "2. high": "39.6035",
            "3. low": "38.7283",
            "4. close": "39.1973",
            "5. adjusted close": "24.9441",
            "6. volume": "3064456",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-31": {
            "1. open": "39.369",
            "2. high": "39.8045",
            "3. low": "39.2769",
            "4. close": "39.2769",
            "5. adjusted close": "24.9948",
            "6. volume": "2642977",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-30": {
            "1. open": "40.4829",
            "2. high": "40.617",
            "3. low": "39.436",
            "4. close": "39.5658",
            "5. adjusted close": "25.1786",
            "6. volume": "4337942",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-29": {
            "1. open": "40.2191",
            "2. high": "40.6546",
            "3. low": "40.1479",
            "4. close": "40.596",
            "5. adjusted close": "25.8342",
            "6. volume": "3040465",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-26": {
            "1. open": "40.3364",
            "2. high": "40.7049",
            "3. low": "40.1772",
            "4. close": "40.5164",
            "5. adjusted close": "25.7836",
            "6. volume": "3547360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-25": {
            "1. open": "41.3205",
            "2. high": "41.6974",
            "3. low": "39.926",
            "4. close": "40.4159",
            "5. adjusted close": "25.7196",
            "6. volume": "6155776",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-24": {
            "1. open": "40.2024",
            "2. high": "41.8607",
            "3. low": "39.7585",
            "4. close": "41.22",
            "5. adjusted close": "26.2313",
            "6. volume": "5668713",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-23": {
            "1. open": "38.7576",
            "2. high": "40.7426",
            "3. low": "38.7115",
            "4. close": "40.2401",
            "5. adjusted close": "25.6077",
            "6. volume": "7434824",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-22": {
            "1. open": "38.0247",
            "2. high": "38.7241",
            "3. low": "37.9703",
            "4. close": "38.5608",
            "5. adjusted close": "24.539",
            "6. volume": "2645063",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-19": {
            "1. open": "38.1085",
            "2. high": "38.5147",
            "3. low": "38.0164",
            "4. close": "38.0582",
            "5. adjusted close": "24.2192",
            "6. volume": "3765640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-18": {
            "1. open": "38.4016",
            "2. high": "38.6236",
            "3. low": "38.008",
            "4. close": "38.008",
            "5. adjusted close": "24.1873",
            "6. volume": "3988009",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-17": {
            "1. open": "38.8413",
            "2. high": "38.967",
            "3. low": "38.6236",
            "4. close": "38.6361",
            "5. adjusted close": "24.587",
            "6. volume": "2585401",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-16": {
            "1. open": "38.5273",
            "2. high": "39.3229",
            "3. low": "38.4016",
            "4. close": "39.2141",
            "5. adjusted close": "24.9548",
            "6. volume": "2628481",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-15": {
            "1. open": "38.611",
            "2. high": "39.235",
            "3. low": "38.5943",
            "4. close": "38.9628",
            "5. adjusted close": "24.7949",
            "6. volume": "2852137",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-12": {
            "1. open": "37.6562",
            "2. high": "39.0926",
            "3. low": "37.3044",
            "4. close": "38.812",
            "5. adjusted close": "24.6989",
            "6. volume": "6586209",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-11": {
            "1. open": "39.4611",
            "2. high": "39.6496",
            "3. low": "38.8497",
            "4. close": "39.0717",
            "5. adjusted close": "24.8642",
            "6. volume": "3153318",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-10": {
            "1. open": "39.7543",
            "2. high": "40.2024",
            "3. low": "39.2978",
            "4. close": "39.3816",
            "5. adjusted close": "25.0614",
            "6. volume": "3236943",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-09": {
            "1. open": "40.5039",
            "2. high": "40.5206",
            "3. low": "39.4025",
            "4. close": "40.0097",
            "5. adjusted close": "25.4611",
            "6. volume": "3626031",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-08": {
            "1. open": "40.6211",
            "2. high": "41.1488",
            "3. low": "40.4034",
            "4. close": "40.6881",
            "5. adjusted close": "25.8929",
            "6. volume": "2559449",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-05": {
            "1. open": "41.2074",
            "2. high": "41.2912",
            "3. low": "40.8222",
            "4. close": "41.1404",
            "5. adjusted close": "26.1807",
            "6. volume": "1858057",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-04": {
            "1. open": "41.0441",
            "2. high": "41.5424",
            "3. low": "41.0441",
            "4. close": "41.0692",
            "5. adjusted close": "26.1354",
            "6. volume": "1827098",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-03": {
            "1. open": "40.6714",
            "2. high": "41.3624",
            "3. low": "40.5625",
            "4. close": "41.0567",
            "5. adjusted close": "26.1274",
            "6. volume": "2801213",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-02": {
            "1. open": "40.9394",
            "2. high": "41.0609",
            "3. low": "40.3824",
            "4. close": "40.7426",
            "5. adjusted close": "25.9275",
            "6. volume": "2830123",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-01": {
            "1. open": "41.8775",
            "2. high": "42.0869",
            "3. low": "40.8389",
            "4. close": "40.8808",
            "5. adjusted close": "26.0154",
            "6. volume": "3652759",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-28": {
            "1. open": "40.4034",
            "2. high": "41.2284",
            "3. low": "40.4034",
            "4. close": "40.9771",
            "5. adjusted close": "26.0767",
            "6. volume": "3916090",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-27": {
            "1. open": "40.3699",
            "2. high": "41.065",
            "3. low": "40.1521",
            "4. close": "40.4494",
            "5. adjusted close": "25.7409",
            "6. volume": "3057898",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-26": {
            "1. open": "39.6203",
            "2. high": "40.5081",
            "3. low": "39.5533",
            "4. close": "40.2987",
            "5. adjusted close": "25.645",
            "6. volume": "3521914",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-25": {
            "1. open": "39.591",
            "2. high": "39.9218",
            "3. low": "39.5156",
            "4. close": "39.859",
            "5. adjusted close": "25.3652",
            "6. volume": "3569840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-24": {
            "1. open": "40.1689",
            "2. high": "40.4369",
            "3. low": "39.4318",
            "4. close": "40.0014",
            "5. adjusted close": "25.4558",
            "6. volume": "6259195",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-21": {
            "1. open": "41.4043",
            "2. high": "41.6681",
            "3. low": "41.1781",
            "4. close": "41.5592",
            "5. adjusted close": "26.4472",
            "6. volume": "9843299",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-20": {
            "1. open": "41.4587",
            "2. high": "41.756",
            "3. low": "41.3247",
            "4. close": "41.3498",
            "5. adjusted close": "26.3139",
            "6. volume": "3676496",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-19": {
            "1. open": "40.8431",
            "2. high": "41.3498",
            "3. low": "40.751",
            "4. close": "41.2074",
            "5. adjusted close": "26.2233",
            "6. volume": "3736097",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-18": {
            "1. open": "39.658",
            "2. high": "40.885",
            "3. low": "39.1638",
            "4. close": "40.7551",
            "5. adjusted close": "25.9355",
            "6. volume": "4871017",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-17": {
            "1. open": "39.8297",
            "2. high": "40.0642",
            "3. low": "39.57",
            "4. close": "39.6286",
            "5. adjusted close": "25.2186",
            "6. volume": "2001281",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-14": {
            "1. open": "40.0684",
            "2. high": "40.1354",
            "3. low": "39.5156",
            "4. close": "39.7166",
            "5. adjusted close": "25.2746",
            "6. volume": "2932262",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-13": {
            "1. open": "40.1731",
            "2. high": "40.4076",
            "3. low": "39.8673",
            "4. close": "40.3489",
            "5. adjusted close": "25.677",
            "6. volume": "2854897",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-12": {
            "1. open": "40.3657",
            "2. high": "40.55",
            "3. low": "40.1437",
            "4. close": "40.2777",
            "5. adjusted close": "25.6317",
            "6. volume": "2900040",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-11": {
            "1. open": "40.2861",
            "2. high": "40.751",
            "3. low": "40.2191",
            "4. close": "40.596",
            "5. adjusted close": "25.8342",
            "6. volume": "3571119",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-07": {
            "1. open": "39.8171",
            "2. high": "40.039",
            "3. low": "39.591",
            "4. close": "39.8715",
            "5. adjusted close": "25.3732",
            "6. volume": "2841106",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-06": {
            "1. open": "40.0307",
            "2. high": "40.4829",
            "3. low": "39.3774",
            "4. close": "39.6286",
            "5. adjusted close": "25.2186",
            "6. volume": "4209623",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-05": {
            "1. open": "40.7468",
            "2. high": "40.8431",
            "3. low": "39.8799",
            "4. close": "40.2442",
            "5. adjusted close": "25.6104",
            "6. volume": "3155340",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-04": {
            "1. open": "39.1973",
            "2. high": "40.7007",
            "3. low": "38.9377",
            "4. close": "40.6881",
            "5. adjusted close": "25.8929",
            "6. volume": "5733767",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-03": {
            "1. open": "38.611",
            "2. high": "39.0759",
            "3. low": "38.2802",
            "4. close": "39.0759",
            "5. adjusted close": "24.8668",
            "6. volume": "3866812",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-31": {
            "1. open": "38.9042",
            "2. high": "39.013",
            "3. low": "38.2844",
            "4. close": "38.8916",
            "5. adjusted close": "24.7496",
            "6. volume": "6324236",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-30": {
            "1. open": "39.7668",
            "2. high": "39.9846",
            "3. low": "39.3983",
            "4. close": "39.6161",
            "5. adjusted close": "25.2106",
            "6. volume": "2017941",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-29": {
            "1. open": "39.6747",
            "2. high": "39.771",
            "3. low": "39.3858",
            "4. close": "39.5575",
            "5. adjusted close": "25.1733",
            "6. volume": "4058093",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-28": {
            "1. open": "40.1228",
            "2. high": "40.5123",
            "3. low": "39.8297",
            "4. close": "39.9344",
            "5. adjusted close": "25.4132",
            "6. volume": "3978498",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-27": {
            "1. open": "40.4704",
            "2. high": "40.7635",
            "3. low": "39.7962",
            "4. close": "39.9511",
            "5. adjusted close": "25.4238",
            "6. volume": "2872565",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-24": {
            "1. open": "39.9972",
            "2. high": "40.4369",
            "3. low": "39.6747",
            "4. close": "39.725",
            "5. adjusted close": "25.2799",
            "6. volume": "4055013",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-23": {
            "1. open": "39.8338",
            "2. high": "39.905",
            "3. low": "39.3062",
            "4. close": "39.6412",
            "5. adjusted close": "25.2266",
            "6. volume": "8632866",
            "7. dividend amount": "2.7220",
            "8. split coefficient": "1.0"
        },
        "2019-05-22": {
            "1. open": "43.9211",
            "2. high": "44.0216",
            "3. low": "42.5726",
            "4. close": "42.5726",
            "5. adjusted close": "25.3599",
            "6. volume": "7198124",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-21": {
            "1. open": "43.9211",
            "2. high": "44.4487",
            "3. low": "43.4688",
            "4. close": "43.6531",
            "5. adjusted close": "26.0035",
            "6. volume": "4361555",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-20": {
            "1. open": "44.8089",
            "2. high": "44.8675",
            "3. low": "43.2762",
            "4. close": "43.5693",
            "5. adjusted close": "25.9536",
            "6. volume": "4909562",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-17": {
            "1. open": "45.1272",
            "2. high": "45.2109",
            "3. low": "44.2477",
            "4. close": "44.6916",
            "5. adjusted close": "26.6221",
            "6. volume": "5369632",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-16": {
            "1. open": "45.2695",
            "2. high": "45.4957",
            "3. low": "44.5828",
            "4. close": "45.2277",
            "5. adjusted close": "26.9414",
            "6. volume": "5021036",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-15": {
            "1. open": "44.499",
            "2. high": "45.948",
            "3. low": "43.3934",
            "4. close": "45.4789",
            "5. adjusted close": "27.0911",
            "6. volume": "6666574",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-14": {
            "1. open": "44.3901",
            "2. high": "44.6163",
            "3. low": "43.9043",
            "4. close": "44.1807",
            "5. adjusted close": "26.3178",
            "6. volume": "5288342",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-13": {
            "1. open": "44.6749",
            "2. high": "44.7838",
            "3. low": "43.117",
            "4. close": "43.6531",
            "5. adjusted close": "26.0035",
            "6. volume": "7159976",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-10": {
            "1. open": "47.1205",
            "2. high": "47.2629",
            "3. low": "44.6749",
            "4. close": "45.1355",
            "5. adjusted close": "26.8865",
            "6. volume": "8127508",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-09": {
            "1. open": "47.3718",
            "2. high": "47.5896",
            "3. low": "46.3919",
            "4. close": "46.6096",
            "5. adjusted close": "27.7646",
            "6. volume": "7405974",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-08": {
            "1. open": "47.1792",
            "2. high": "48.2177",
            "3. low": "47.0451",
            "4. close": "47.9916",
            "5. adjusted close": "28.5878",
            "6. volume": "4965074",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-07": {
            "1. open": "48.0",
            "2. high": "48.2428",
            "3. low": "47.2378",
            "4. close": "47.422",
            "5. adjusted close": "28.2486",
            "6. volume": "5349520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-06": {
            "1. open": "47.5644",
            "2. high": "48.5276",
            "3. low": "47.1792",
            "4. close": "48.0251",
            "5. adjusted close": "28.6078",
            "6. volume": "6395281",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-03": {
            "1. open": "48.8961",
            "2. high": "49.0301",
            "3. low": "48.7286",
            "4. close": "49.0301",
            "5. adjusted close": "29.2065",
            "6. volume": "3142763",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-02": {
            "1. open": "48.8626",
            "2. high": "49.6332",
            "3. low": "48.7789",
            "4. close": "49.0888",
            "5. adjusted close": "29.2414",
            "6. volume": "3884587",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-30": {
            "1. open": "48.2093",
            "2. high": "49.0469",
            "3. low": "48.1842",
            "4. close": "48.8626",
            "5. adjusted close": "29.1067",
            "6. volume": "3457783",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-29": {
            "1. open": "48.8291",
            "2. high": "49.206",
            "3. low": "48.5025",
            "4. close": "48.6951",
            "5. adjusted close": "29.0069",
            "6. volume": "2982938",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-26": {
            "1. open": "47.8492",
            "2. high": "49.1893",
            "3. low": "47.7906",
            "4. close": "48.8291",
            "5. adjusted close": "29.0867",
            "6. volume": "4688013",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-25": {
            "1. open": "48.5946",
            "2. high": "48.8459",
            "3. low": "48.2345",
            "4. close": "48.3266",
            "5. adjusted close": "28.7874",
            "6. volume": "5241764",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-24": {
            "1. open": "48.6114",
            "2. high": "49.5997",
            "3. low": "48.4439",
            "4. close": "48.9464",
            "5. adjusted close": "29.1566",
            "6. volume": "4465188",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-23": {
            "1. open": "50.0519",
            "2. high": "50.253",
            "3. low": "49.4322",
            "4. close": "49.5075",
            "5. adjusted close": "29.4909",
            "6. volume": "4599099",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-18": {
            "1. open": "48.469",
            "2. high": "49.7002",
            "3. low": "48.2847",
            "4. close": "49.675",
            "5. adjusted close": "29.5907",
            "6. volume": "8129621",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-17": {
            "1. open": "48.1758",
            "2. high": "49.072",
            "3. low": "47.9246",
            "4. close": "48.6449",
            "5. adjusted close": "28.977",
            "6. volume": "5731980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-16": {
            "1. open": "47.3215",
            "2. high": "47.9581",
            "3. low": "47.3215",
            "4. close": "47.6984",
            "5. adjusted close": "28.4132",
            "6. volume": "3807630",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-15": {
            "1. open": "46.9865",
            "2. high": "47.5561",
            "3. low": "46.8525",
            "4. close": "47.3132",
            "5. adjusted close": "28.1837",
            "6. volume": "3368768",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-12": {
            "1. open": "46.2411",
            "2. high": "47.6817",
            "3. low": "46.0568",
            "4. close": "47.4639",
            "5. adjusted close": "28.2735",
            "6. volume": "5003345",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-11": {
            "1. open": "46.2578",
            "2. high": "46.6515",
            "3. low": "45.8642",
            "4. close": "46.4421",
            "5. adjusted close": "27.6648",
            "6. volume": "2688380",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-10": {
            "1. open": "46.2746",
            "2. high": "46.484",
            "3. low": "45.948",
            "4. close": "46.1155",
            "5. adjusted close": "27.4703",
            "6. volume": "4025276",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-09": {
            "1. open": "46.7436",
            "2. high": "47.087",
            "3. low": "46.1657",
            "4. close": "46.2578",
            "5. adjusted close": "27.5551",
            "6. volume": "3148560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-08": {
            "1. open": "46.4002",
            "2. high": "47.0116",
            "3. low": "46.1657",
            "4. close": "46.8776",
            "5. adjusted close": "27.9243",
            "6. volume": "2482410",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-05": {
            "1. open": "47.1708",
            "2. high": "47.288",
            "3. low": "46.7436",
            "4. close": "46.9111",
            "5. adjusted close": "27.9442",
            "6. volume": "3070075",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-04": {
            "1. open": "46.484",
            "2. high": "47.288",
            "3. low": "46.3249",
            "4. close": "47.087",
            "5. adjusted close": "28.049",
            "6. volume": "3868640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-03": {
            "1. open": "46.4002",
            "2. high": "46.7604",
            "3. low": "46.3751",
            "4. close": "46.4756",
            "5. adjusted close": "27.6848",
            "6. volume": "4496867",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-02": {
            "1. open": "45.5627",
            "2. high": "46.1406",
            "3. low": "45.1355",
            "4. close": "46.0233",
            "5. adjusted close": "27.4154",
            "6. volume": "4899776",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-01": {
            "1. open": "44.2226",
            "2. high": "45.8391",
            "3. low": "44.2142",
            "4. close": "45.5627",
            "5. adjusted close": "27.141",
            "6. volume": "7927750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-29": {
            "1. open": "42.8323",
            "2. high": "43.762",
            "3. low": "42.7653",
            "4. close": "43.762",
            "5. adjusted close": "26.0683",
            "6. volume": "4372888",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-28": {
            "1. open": "42.849",
            "2. high": "43.3599",
            "3. low": "42.6564",
            "4. close": "42.7904",
            "5. adjusted close": "25.4896",
            "6. volume": "3228573",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-27": {
            "1. open": "42.4721",
            "2. high": "43.2678",
            "3. low": "42.4135",
            "4. close": "43.0082",
            "5. adjusted close": "25.6193",
            "6. volume": "3952036",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-26": {
            "1. open": "42.4638",
            "2. high": "42.7904",
            "3. low": "42.0785",
            "4. close": "42.2041",
            "5. adjusted close": "25.1403",
            "6. volume": "3689415",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-25": {
            "1. open": "42.2292",
            "2. high": "42.9495",
            "3. low": "42.0869",
            "4. close": "42.5056",
            "5. adjusted close": "25.3199",
            "6. volume": "3297934",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-22": {
            "1. open": "43.3599",
            "2. high": "43.7452",
            "3. low": "42.2962",
            "4. close": "42.2962",
            "5. adjusted close": "25.1952",
            "6. volume": "6636096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-21": {
            "1. open": "43.1338",
            "2. high": "43.4269",
            "3. low": "42.7988",
            "4. close": "43.1338",
            "5. adjusted close": "25.6941",
            "6. volume": "3435890",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-20": {
            "1. open": "44.4152",
            "2. high": "44.5157",
            "3. low": "43.2008",
            "4. close": "43.3181",
            "5. adjusted close": "25.8039",
            "6. volume": "4823662",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-19": {
            "1. open": "42.9328",
            "2. high": "44.5409",
            "3. low": "42.8071",
            "4. close": "44.2729",
            "5. adjusted close": "26.3727",
            "6. volume": "5289177",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-18": {
            "1. open": "43.251",
            "2. high": "43.3013",
            "3. low": "42.7234",
            "4. close": "42.7988",
            "5. adjusted close": "25.4946",
            "6. volume": "2899957",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-15": {
            "1. open": "43.0165",
            "2. high": "43.6866",
            "3. low": "42.7401",
            "4. close": "43.2762",
            "5. adjusted close": "25.7789",
            "6. volume": "9136656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-14": {
            "1. open": "42.7234",
            "2. high": "43.0668",
            "3. low": "42.4135",
            "4. close": "42.6899",
            "5. adjusted close": "25.4297",
            "6. volume": "2825243",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-13": {
            "1. open": "42.2125",
            "2. high": "42.7401",
            "3. low": "42.1539",
            "4. close": "42.6145",
            "5. adjusted close": "25.3848",
            "6. volume": "2629242",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-12": {
            "1. open": "42.9244",
            "2. high": "43.117",
            "3. low": "42.2627",
            "4. close": "42.3465",
            "5. adjusted close": "25.2251",
            "6. volume": "3192264",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-11": {
            "1. open": "42.2795",
            "2. high": "42.5726",
            "3. low": "42.0366",
            "4. close": "42.5056",
            "5. adjusted close": "25.3199",
            "6. volume": "2328590",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-08": {
            "1. open": "41.5843",
            "2. high": "41.9863",
            "3. low": "41.1237",
            "4. close": "41.9445",
            "5. adjusted close": "24.9857",
            "6. volume": "4162840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-07": {
            "1. open": "43.3767",
            "2. high": "43.3851",
            "3. low": "41.8188",
            "4. close": "42.246",
            "5. adjusted close": "25.1653",
            "6. volume": "5304294",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-06": {
            "1. open": "43.9713",
            "2. high": "43.9797",
            "3. low": "43.4521",
            "4. close": "43.7201",
            "5. adjusted close": "26.0434",
            "6. volume": "3005278",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-05": {
            "1. open": "44.6916",
            "2. high": "44.7921",
            "3. low": "44.2477",
            "4. close": "44.3147",
            "5. adjusted close": "26.3976",
            "6. volume": "2589265",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-04": {
            "1. open": "44.9764",
            "2. high": "45.0769",
            "3. low": "44.6749",
            "4. close": "44.7921",
            "5. adjusted close": "26.682",
            "6. volume": "2774274",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-01": {
            "1. open": "44.4906",
            "2. high": "45.0769",
            "3. low": "44.4906",
            "4. close": "44.6246",
            "5. adjusted close": "26.5822",
            "6. volume": "3173903",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-28": {
            "1. open": "43.9546",
            "2. high": "44.2142",
            "3. low": "43.7703",
            "4. close": "44.1053",
            "5. adjusted close": "26.2729",
            "6. volume": "3132874",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-27": {
            "1. open": "44.5074",
            "2. high": "44.5576",
            "3. low": "43.9713",
            "4. close": "44.2896",
            "5. adjusted close": "26.3826",
            "6. volume": "2409673",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-26": {
            "1. open": "44.4739",
            "2. high": "44.6581",
            "3. low": "43.8876",
            "4. close": "44.5157",
            "5. adjusted close": "26.5173",
            "6. volume": "2797909",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-25": {
            "1. open": "44.0635",
            "2. high": "44.9931",
            "3. low": "43.8876",
            "4. close": "44.7586",
            "5. adjusted close": "26.662",
            "6. volume": "4363162",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-22": {
            "1. open": "43.5526",
            "2. high": "44.0467",
            "3. low": "43.4688",
            "4. close": "43.7201",
            "5. adjusted close": "26.0434",
            "6. volume": "2732205",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-21": {
            "1. open": "43.5526",
            "2. high": "43.7703",
            "3. low": "43.3432",
            "4. close": "43.6447",
            "5. adjusted close": "25.9985",
            "6. volume": "2732535",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-20": {
            "1. open": "42.3381",
            "2. high": "43.7955",
            "3. low": "42.2962",
            "4. close": "43.3516",
            "5. adjusted close": "25.8238",
            "6. volume": "4393230",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-19": {
            "1. open": "41.8858",
            "2. high": "42.3549",
            "3. low": "41.5718",
            "4. close": "42.2627",
            "5. adjusted close": "25.1753",
            "6. volume": "2313773",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-18": {
            "1. open": "41.8775",
            "2. high": "42.5308",
            "3. low": "41.7895",
            "4. close": "42.2125",
            "5. adjusted close": "25.1453",
            "6. volume": "2424551",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-15": {
            "1. open": "40.8473",
            "2. high": "42.514",
            "3. low": "40.5918",
            "4. close": "42.3884",
            "5. adjusted close": "25.2501",
            "6. volume": "5545745",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-14": {
            "1. open": "42.3381",
            "2. high": "42.6061",
            "3. low": "41.2828",
            "4. close": "41.2912",
            "5. adjusted close": "24.5965",
            "6. volume": "3551666",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-13": {
            "1. open": "41.6974",
            "2. high": "42.2041",
            "3. low": "41.1781",
            "4. close": "42.0617",
            "5. adjusted close": "25.0555",
            "6. volume": "3404835",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-12": {
            "1. open": "40.8933",
            "2. high": "41.5299",
            "3. low": "40.8473",
            "4. close": "41.3624",
            "5. adjusted close": "24.6389",
            "6. volume": "3414708",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-11": {
            "1. open": "40.3238",
            "2. high": "40.5206",
            "3. low": "40.0223",
            "4. close": "40.3364",
            "5. adjusted close": "24.0278",
            "6. volume": "3396340",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-08": {
            "1. open": "40.7887",
            "2. high": "41.2619",
            "3. low": "40.1186",
            "4. close": "40.2107",
            "5. adjusted close": "23.9529",
            "6. volume": "5861181",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-07": {
            "1. open": "43.0417",
            "2. high": "43.1254",
            "3. low": "41.2284",
            "4. close": "41.2284",
            "5. adjusted close": "24.5591",
            "6. volume": "7192333",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-06": {
            "1. open": "43.6279",
            "2. high": "44.0216",
            "3. low": "42.7318",
            "4. close": "43.5107",
            "5. adjusted close": "25.9186",
            "6. volume": "6234132",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-05": {
            "1. open": "44.0467",
            "2. high": "44.3147",
            "3. low": "43.5861",
            "4. close": "44.3147",
            "5. adjusted close": "26.3976",
            "6. volume": "3199480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-04": {
            "1. open": "44.4739",
            "2. high": "44.6246",
            "3. low": "43.5191",
            "4. close": "43.6949",
            "5. adjusted close": "26.0284",
            "6. volume": "3310310",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-01": {
            "1. open": "43.9546",
            "2. high": "44.4906",
            "3. low": "43.6531",
            "4. close": "44.4152",
            "5. adjusted close": "26.4575",
            "6. volume": "4939226",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-31": {
            "1. open": "43.6447",
            "2. high": "44.1053",
            "3. low": "42.6815",
            "4. close": "43.2678",
            "5. adjusted close": "25.774",
            "6. volume": "3908619",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-30": {
            "1. open": "43.5526",
            "2. high": "43.6782",
            "3. low": "43.1673",
            "4. close": "43.3599",
            "5. adjusted close": "25.8288",
            "6. volume": "2034476",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-29": {
            "1. open": "43.4269",
            "2. high": "44.0216",
            "3. low": "43.1003",
            "4. close": "43.5526",
            "5. adjusted close": "25.9436",
            "6. volume": "2789922",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-28": {
            "1. open": "43.8541",
            "2. high": "44.0383",
            "3. low": "43.6028",
            "4. close": "43.7117",
            "5. adjusted close": "26.0384",
            "6. volume": "2697086",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-25": {
            "1. open": "43.1505",
            "2. high": "44.1472",
            "3. low": "43.1505",
            "4. close": "44.03",
            "5. adjusted close": "26.228",
            "6. volume": "4285339",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-24": {
            "1. open": "41.9612",
            "2. high": "42.7904",
            "3. low": "41.7602",
            "4. close": "42.7904",
            "5. adjusted close": "25.4896",
            "6. volume": "3466462",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-23": {
            "1. open": "42.38",
            "2. high": "42.3967",
            "3. low": "41.7225",
            "4. close": "42.112",
            "5. adjusted close": "25.0855",
            "6. volume": "2930997",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-22": {
            "1. open": "42.2795",
            "2. high": "42.4386",
            "3. low": "41.9863",
            "4. close": "42.3549",
            "5. adjusted close": "25.2301",
            "6. volume": "2726575",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-21": {
            "1. open": "42.6731",
            "2. high": "42.6983",
            "3. low": "42.3214",
            "4. close": "42.4805",
            "5. adjusted close": "25.305",
            "6. volume": "1894768",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-18": {
            "1. open": "41.5257",
            "2. high": "42.6313",
            "3. low": "41.3791",
            "4. close": "42.6229",
            "5. adjusted close": "25.3898",
            "6. volume": "5831306",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-17": {
            "1. open": "41.2493",
            "2. high": "41.3163",
            "3. low": "40.7761",
            "4. close": "40.9855",
            "5. adjusted close": "24.4144",
            "6. volume": "3409173",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-16": {
            "1. open": "41.643",
            "2. high": "41.7602",
            "3. low": "41.2032",
            "4. close": "41.7518",
            "5. adjusted close": "24.8709",
            "6. volume": "2860920",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-15": {
            "1. open": "41.5424",
            "2. high": "42.2795",
            "3. low": "41.2158",
            "4. close": "41.4084",
            "5. adjusted close": "24.6664",
            "6. volume": "3496604",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-14": {
            "1. open": "40.6211",
            "2. high": "41.4503",
            "3. low": "40.5458",
            "4. close": "41.2702",
            "5. adjusted close": "24.584",
            "6. volume": "3410411",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-11": {
            "1. open": "41.4545",
            "2. high": "41.4838",
            "3. low": "40.3029",
            "4. close": "40.9603",
            "5. adjusted close": "24.3994",
            "6. volume": "4272768",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-10": {
            "1. open": "40.663",
            "2. high": "41.2828",
            "3. low": "40.06",
            "4. close": "41.2828",
            "5. adjusted close": "24.5915",
            "6. volume": "3822056",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-09": {
            "1. open": "40.3657",
            "2. high": "41.6639",
            "3. low": "40.1856",
            "4. close": "40.9687",
            "5. adjusted close": "24.4044",
            "6. volume": "6022579",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-08": {
            "1. open": "39.3648",
            "2. high": "40.5374",
            "3. low": "39.2434",
            "4. close": "39.7836",
            "5. adjusted close": "23.6985",
            "6. volume": "4280087",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-07": {
            "1. open": "39.7794",
            "2. high": "39.993",
            "3. low": "39.0968",
            "4. close": "39.4988",
            "5. adjusted close": "23.5288",
            "6. volume": "3144955",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-04": {
            "1. open": "37.9745",
            "2. high": "39.4234",
            "3. low": "37.853",
            "4. close": "39.4234",
            "5. adjusted close": "23.4839",
            "6. volume": "5093300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-03": {
            "1. open": "37.4468",
            "2. high": "38.0289",
            "3. low": "37.3128",
            "4. close": "37.5013",
            "5. adjusted close": "22.3389",
            "6. volume": "3399736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-02": {
            "1. open": "38.4854",
            "2. high": "38.5482",
            "3. low": "37.2793",
            "4. close": "37.8991",
            "5. adjusted close": "22.5759",
            "6. volume": "4570773",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-28": {
            "1. open": "38.1378",
            "2. high": "38.6487",
            "3. low": "38.1127",
            "4. close": "38.4519",
            "5. adjusted close": "22.9052",
            "6. volume": "2348180",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-27": {
            "1. open": "39.3271",
            "2. high": "39.4276",
            "3. low": "37.5306",
            "4. close": "37.9159",
            "5. adjusted close": "22.5859",
            "6. volume": "5133587",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-21": {
            "1. open": "38.6948",
            "2. high": "39.8548",
            "3. low": "38.3388",
            "4. close": "39.2099",
            "5. adjusted close": "23.3567",
            "6. volume": "11141280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-20": {
            "1. open": "39.235",
            "2. high": "39.4863",
            "3. low": "38.7115",
            "4. close": "38.9586",
            "5. adjusted close": "23.207",
            "6. volume": "4755405",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-19": {
            "1. open": "39.5198",
            "2. high": "40.0307",
            "3. low": "39.4821",
            "4. close": "39.5533",
            "5. adjusted close": "23.5613",
            "6. volume": "4194112",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-18": {
            "1. open": "39.5533",
            "2. high": "40.5625",
            "3. low": "39.3774",
            "4. close": "39.4486",
            "5. adjusted close": "23.4989",
            "6. volume": "4628468",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-17": {
            "1. open": "39.8255",
            "2. high": "40.3699",
            "3. low": "39.3104",
            "4. close": "39.7166",
            "5. adjusted close": "23.6586",
            "6. volume": "3605325",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-14": {
            "1. open": "39.3648",
            "2. high": "40.0307",
            "3. low": "38.6948",
            "4. close": "39.6747",
            "5. adjusted close": "23.6336",
            "6. volume": "5130806",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-13": {
            "1. open": "39.9427",
            "2. high": "40.4201",
            "3. low": "39.6915",
            "4. close": "39.8171",
            "5. adjusted close": "23.7184",
            "6. volume": "3700736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-12": {
            "1. open": "39.3439",
            "2. high": "39.9008",
            "3. low": "39.0801",
            "4. close": "39.7166",
            "5. adjusted close": "23.6586",
            "6. volume": "4905711",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-11": {
            "1. open": "38.5021",
            "2. high": "39.5742",
            "3. low": "38.1629",
            "4. close": "39.1094",
            "5. adjusted close": "23.2968",
            "6. volume": "6932469",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-10": {
            "1. open": "38.8623",
            "2. high": "38.8623",
            "3. low": "37.7483",
            "4. close": "38.0834",
            "5. adjusted close": "22.6857",
            "6. volume": "6201896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-07": {
            "1. open": "40.0139",
            "2. high": "40.2024",
            "3. low": "38.9921",
            "4. close": "39.1429",
            "5. adjusted close": "23.3168",
            "6. volume": "5070020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-06": {
            "1. open": "41.1907",
            "2. high": "41.3498",
            "3. low": "39.2434",
            "4. close": "39.2894",
            "5. adjusted close": "23.4041",
            "6. volume": "9336923",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-05": {
            "1. open": "42.1287",
            "2. high": "42.5726",
            "3. low": "41.8063",
            "4. close": "41.8775",
            "5. adjusted close": "24.9458",
            "6. volume": "2849571",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-04": {
            "1. open": "43.0919",
            "2. high": "43.2008",
            "3. low": "42.2544",
            "4. close": "42.2544",
            "5. adjusted close": "25.1703",
            "6. volume": "3694750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-03": {
            "1. open": "43.7201",
            "2. high": "44.8005",
            "3. low": "43.2678",
            "4. close": "43.5107",
            "5. adjusted close": "25.9186",
            "6. volume": "7672749",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-30": {
            "1. open": "42.2711",
            "2. high": "42.3297",
            "3. low": "40.8347",
            "4. close": "41.622",
            "5. adjusted close": "24.7936",
            "6. volume": "7341792",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-29": {
            "1. open": "42.5643",
            "2. high": "42.782",
            "3. low": "41.9863",
            "4. close": "42.4386",
            "5. adjusted close": "25.28",
            "6. volume": "3671092",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-28": {
            "1. open": "42.7066",
            "2. high": "42.8071",
            "3. low": "42.1455",
            "4. close": "42.3967",
            "5. adjusted close": "25.2551",
            "6. volume": "3085454",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-27": {
            "1. open": "43.6363",
            "2. high": "43.6363",
            "3. low": "42.1957",
            "4. close": "42.4554",
            "5. adjusted close": "25.29",
            "6. volume": "3683800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-26": {
            "1. open": "42.7066",
            "2. high": "43.7201",
            "3. low": "42.6229",
            "4. close": "43.5023",
            "5. adjusted close": "25.9136",
            "6. volume": "3486213",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-23": {
            "1. open": "42.1706",
            "2. high": "42.581",
            "3. low": "42.1287",
            "4. close": "42.4386",
            "5. adjusted close": "25.28",
            "6. volume": "2003899",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-22": {
            "1. open": "42.5224",
            "2. high": "42.5224",
            "3. low": "41.8691",
            "4. close": "42.2292",
            "5. adjusted close": "25.1553",
            "6. volume": "1830471",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-21": {
            "1. open": "42.0115",
            "2. high": "42.6731",
            "3. low": "41.7937",
            "4. close": "42.581",
            "5. adjusted close": "25.3648",
            "6. volume": "3086971",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-20": {
            "1. open": "42.1957",
            "2. high": "42.3967",
            "3. low": "41.555",
            "4. close": "41.6932",
            "5. adjusted close": "24.836",
            "6. volume": "4855762",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-19": {
            "1. open": "42.447",
            "2. high": "42.7234",
            "3. low": "42.0785",
            "4. close": "42.2544",
            "5. adjusted close": "25.1703",
            "6. volume": "4459905",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-16": {
            "1. open": "43.2175",
            "2. high": "43.5693",
            "3. low": "42.1204",
            "4. close": "42.2879",
            "5. adjusted close": "25.1902",
            "6. volume": "4894118",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-15": {
            "1. open": "43.1422",
            "2. high": "43.3683",
            "3. low": "42.2292",
            "4. close": "42.7653",
            "5. adjusted close": "25.4746",
            "6. volume": "5054950",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-14": {
            "1. open": "43.5358",
            "2. high": "44.7503",
            "3. low": "43.4018",
            "4. close": "43.7955",
            "5. adjusted close": "26.0883",
            "6. volume": "4387665",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-13": {
            "1. open": "42.1957",
            "2. high": "43.6363",
            "3. low": "42.179",
            "4. close": "43.4604",
            "5. adjusted close": "25.8887",
            "6. volume": "4620464",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-12": {
            "1. open": "42.7904",
            "2. high": "43.0249",
            "3. low": "42.0617",
            "4. close": "42.2209",
            "5. adjusted close": "25.1503",
            "6. volume": "3402425",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-09": {
            "1. open": "42.715",
            "2. high": "42.8825",
            "3. low": "42.0952",
            "4. close": "42.514",
            "5. adjusted close": "25.3249",
            "6. volume": "3296172",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-08": {
            "1. open": "43.8457",
            "2. high": "43.9211",
            "3. low": "42.8741",
            "4. close": "42.9663",
            "5. adjusted close": "25.5943",
            "6. volume": "4393933",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-07": {
            "1. open": "43.7787",
            "2. high": "44.3399",
            "3. low": "43.5526",
            "4. close": "43.8038",
            "5. adjusted close": "26.0933",
            "6. volume": "3339733",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-06": {
            "1. open": "44.2645",
            "2. high": "44.3399",
            "3. low": "43.6782",
            "4. close": "43.7787",
            "5. adjusted close": "26.0783",
            "6. volume": "2582822",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-05": {
            "1. open": "44.6414",
            "2. high": "44.6916",
            "3. low": "44.1137",
            "4. close": "44.1305",
            "5. adjusted close": "26.2878",
            "6. volume": "2574153",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-02": {
            "1. open": "45.3365",
            "2. high": "45.9145",
            "3. low": "44.4487",
            "4. close": "44.5074",
            "5. adjusted close": "26.5123",
            "6. volume": "5303977",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-01": {
            "1. open": "43.7452",
            "2. high": "44.566",
            "3. low": "43.4772",
            "4. close": "44.03",
            "5. adjusted close": "26.228",
            "6. volume": "2893154",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-31": {
            "1. open": "44.3064",
            "2. high": "44.3901",
            "3. low": "43.6028",
            "4. close": "43.8541",
            "5. adjusted close": "26.1232",
            "6. volume": "4293941",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-30": {
            "1. open": "44.1221",
            "2. high": "44.3817",
            "3. low": "43.3767",
            "4. close": "43.6531",
            "5. adjusted close": "26.0035",
            "6. volume": "4227309",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-29": {
            "1. open": "43.05",
            "2. high": "45.6716",
            "3. low": "43.0249",
            "4. close": "43.9127",
            "5. adjusted close": "26.1581",
            "6. volume": "6301314",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-26": {
            "1. open": "42.6145",
            "2. high": "43.0249",
            "3. low": "42.1622",
            "4. close": "43.0249",
            "5. adjusted close": "25.6293",
            "6. volume": "4411562",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-25": {
            "1. open": "41.71",
            "2. high": "43.3599",
            "3. low": "41.71",
            "4. close": "43.0082",
            "5. adjusted close": "25.6193",
            "6. volume": "5808298",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-24": {
            "1. open": "43.1338",
            "2. high": "43.1589",
            "3. low": "41.7435",
            "4. close": "41.8775",
            "5. adjusted close": "24.9458",
            "6. volume": "4916089",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-23": {
            "1. open": "41.9947",
            "2. high": "42.5978",
            "3. low": "41.643",
            "4. close": "42.2795",
            "5. adjusted close": "25.1852",
            "6. volume": "5512675",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-22": {
            "1. open": "43.1757",
            "2. high": "44.0718",
            "3. low": "42.5559",
            "4. close": "42.5559",
            "5. adjusted close": "25.3499",
            "6. volume": "4344803",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-19": {
            "1. open": "43.8708",
            "2. high": "43.9546",
            "3. low": "40.8473",
            "4. close": "43.0417",
            "5. adjusted close": "25.6392",
            "6. volume": "9510534",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-18": {
            "1. open": "44.3231",
            "2. high": "44.8256",
            "3. low": "43.8625",
            "4. close": "43.896",
            "5. adjusted close": "26.1481",
            "6. volume": "2535328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-17": {
            "1. open": "44.9261",
            "2. high": "44.9261",
            "3. low": "43.7871",
            "4. close": "44.1891",
            "5. adjusted close": "26.3228",
            "6. volume": "3299834",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-16": {
            "1. open": "44.2645",
            "2. high": "44.8424",
            "3. low": "43.829",
            "4. close": "44.5828",
            "5. adjusted close": "26.5572",
            "6. volume": "3803154",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-15": {
            "1. open": "43.9965",
            "2. high": "44.566",
            "3. low": "43.5777",
            "4. close": "44.3231",
            "5. adjusted close": "26.4026",
            "6. volume": "3149634",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-12": {
            "1. open": "44.5576",
            "2. high": "45.0937",
            "3. low": "44.1807",
            "4. close": "44.298",
            "5. adjusted close": "26.3876",
            "6. volume": "3355733",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-11": {
            "1. open": "44.1137",
            "2. high": "44.7168",
            "3. low": "43.6531",
            "4. close": "44.1388",
            "5. adjusted close": "26.2928",
            "6. volume": "5467425",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-10": {
            "1. open": "45.6464",
            "2. high": "45.7637",
            "3. low": "44.8256",
            "4. close": "44.8926",
            "5. adjusted close": "26.7418",
            "6. volume": "4153982",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-09": {
            "1. open": "45.7051",
            "2. high": "45.8307",
            "3. low": "44.9178",
            "4. close": "45.5794",
            "5. adjusted close": "27.151",
            "6. volume": "3096328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-08": {
            "1. open": "46.216",
            "2. high": "46.3416",
            "3. low": "45.6799",
            "4. close": "45.7302",
            "5. adjusted close": "27.2408",
            "6. volume": "2952837",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-05": {
            "1. open": "47.1792",
            "2. high": "47.2378",
            "3. low": "46.3751",
            "4. close": "46.5761",
            "5. adjusted close": "27.7447",
            "6. volume": "2978584",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-04": {
            "1. open": "47.5728",
            "2. high": "47.8157",
            "3. low": "46.9698",
            "4. close": "47.2713",
            "5. adjusted close": "28.1588",
            "6. volume": "4299941",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-02": {
            "1. open": "45.7218",
            "2. high": "47.2629",
            "3. low": "45.6883",
            "4. close": "46.9028",
            "5. adjusted close": "27.9392",
            "6. volume": "4957695",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-01": {
            "1. open": "45.6129",
            "2. high": "46.1741",
            "3. low": "45.1607",
            "4. close": "45.9647",
            "5. adjusted close": "27.3805",
            "6. volume": "2518242",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-28": {
            "1. open": "46.3332",
            "2. high": "46.3667",
            "3. low": "45.3282",
            "4. close": "45.5208",
            "5. adjusted close": "27.116",
            "6. volume": "4371302",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-27": {
            "1. open": "46.149",
            "2. high": "46.5761",
            "3. low": "45.4957",
            "4. close": "46.5594",
            "5. adjusted close": "27.7347",
            "6. volume": "3884896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-26": {
            "1. open": "45.9145",
            "2. high": "46.015",
            "3. low": "44.767",
            "4. close": "45.9228",
            "5. adjusted close": "27.3555",
            "6. volume": "5032525",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-25": {
            "1. open": "47.0368",
            "2. high": "47.221",
            "3. low": "45.4119",
            "4. close": "45.8474",
            "5. adjusted close": "27.3106",
            "6. volume": "6202208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-24": {
            "1. open": "48.1507",
            "2. high": "48.1507",
            "3. low": "46.9446",
            "4. close": "47.0116",
            "5. adjusted close": "28.0041",
            "6. volume": "3956861",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-21": {
            "1. open": "48.5779",
            "2. high": "49.2563",
            "3. low": "48.0418",
            "4. close": "48.2512",
            "5. adjusted close": "28.7425",
            "6. volume": "9215794",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-20": {
            "1. open": "47.02",
            "2. high": "48.2093",
            "3. low": "47.0033",
            "4. close": "47.9162",
            "5. adjusted close": "28.5429",
            "6. volume": "4286869",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-19": {
            "1. open": "46.7353",
            "2. high": "47.2964",
            "3. low": "46.7353",
            "4. close": "47.1708",
            "5. adjusted close": "28.0989",
            "6. volume": "2995247",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-18": {
            "1. open": "46.5007",
            "2. high": "47.2964",
            "3. low": "46.3332",
            "4. close": "46.7101",
            "5. adjusted close": "27.8245",
            "6. volume": "4318441",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-17": {
            "1. open": "46.1155",
            "2. high": "46.7771",
            "3. low": "46.0317",
            "4. close": "46.4086",
            "5. adjusted close": "27.6449",
            "6. volume": "2643977",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-14": {
            "1. open": "46.3751",
            "2. high": "47.02",
            "3. low": "46.1992",
            "4. close": "46.5175",
            "5. adjusted close": "27.7097",
            "6. volume": "3500191",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-13": {
            "1. open": "45.6883",
            "2. high": "46.5761",
            "3. low": "45.6632",
            "4. close": "46.1406",
            "5. adjusted close": "27.4852",
            "6. volume": "3524228",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-12": {
            "1. open": "45.3198",
            "2. high": "45.6799",
            "3. low": "44.9513",
            "4. close": "45.6716",
            "5. adjusted close": "27.2058",
            "6. volume": "2430843",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-11": {
            "1. open": "45.9061",
            "2. high": "45.9396",
            "3. low": "45.0183",
            "4. close": "45.2695",
            "5. adjusted close": "26.9664",
            "6. volume": "2818817",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-10": {
            "1. open": "45.6381",
            "2. high": "45.7972",
            "3. low": "45.2277",
            "4. close": "45.6464",
            "5. adjusted close": "27.1909",
            "6. volume": "2496864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-07": {
            "1. open": "45.4957",
            "2. high": "45.6464",
            "3. low": "45.3114",
            "4. close": "45.6297",
            "5. adjusted close": "27.1809",
            "6. volume": "2590854",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-06": {
            "1. open": "45.4957",
            "2. high": "46.1406",
            "3. low": "45.37",
            "4. close": "45.4957",
            "5. adjusted close": "27.1011",
            "6. volume": "2738082",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-05": {
            "1. open": "45.169",
            "2. high": "45.7804",
            "3. low": "44.8256",
            "4. close": "45.4622",
            "5. adjusted close": "27.0811",
            "6. volume": "3907174",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-04": {
            "1. open": "46.216",
            "2. high": "46.2411",
            "3. low": "45.1104",
            "4. close": "45.3952",
            "5. adjusted close": "27.0412",
            "6. volume": "3353876",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-03": {
            "1. open": "46.5677",
            "2. high": "46.6096",
            "3. low": "45.8558",
            "4. close": "46.0652",
            "5. adjusted close": "27.4403",
            "6. volume": "2435014",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-31": {
            "1. open": "46.7855",
            "2. high": "47.1289",
            "3. low": "46.5929",
            "4. close": "46.6515",
            "5. adjusted close": "27.7896",
            "6. volume": "3345369",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-30": {
            "1. open": "47.355",
            "2. high": "48.0167",
            "3. low": "46.6431",
            "4. close": "47.4472",
            "5. adjusted close": "28.2635",
            "6. volume": "3228762",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-29": {
            "1. open": "47.2797",
            "2. high": "47.5142",
            "3. low": "46.9111",
            "4. close": "47.4639",
            "5. adjusted close": "28.2735",
            "6. volume": "1914798",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-28": {
            "1. open": "47.3718",
            "2. high": "47.7236",
            "3. low": "47.154",
            "4. close": "47.154",
            "5. adjusted close": "28.0889",
            "6. volume": "2667177",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-27": {
            "1. open": "46.1155",
            "2. high": "47.0786",
            "3. low": "46.0652",
            "4. close": "46.9949",
            "5. adjusted close": "27.9941",
            "6. volume": "2587137",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-24": {
            "1. open": "45.7302",
            "2. high": "46.0652",
            "3. low": "45.5208",
            "4. close": "45.8558",
            "5. adjusted close": "27.3156",
            "6. volume": "2017459",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-23": {
            "1. open": "46.1573",
            "2. high": "46.3081",
            "3. low": "45.5208",
            "4. close": "45.5711",
            "5. adjusted close": "27.146",
            "6. volume": "2746752",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-22": {
            "1. open": "46.7017",
            "2. high": "47.2127",
            "3. low": "45.5292",
            "4. close": "46.3165",
            "5. adjusted close": "27.59",
            "6. volume": "4283446",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-21": {
            "1. open": "46.1992",
            "2. high": "46.8944",
            "3. low": "45.8642",
            "4. close": "46.7939",
            "5. adjusted close": "27.8744",
            "6. volume": "2945241",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-20": {
            "1. open": "46.1908",
            "2. high": "46.5594",
            "3. low": "45.9982",
            "4. close": "46.3081",
            "5. adjusted close": "27.585",
            "6. volume": "1958014",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-17": {
            "1. open": "46.3165",
            "2. high": "46.4505",
            "3. low": "45.4119",
            "4. close": "45.9982",
            "5. adjusted close": "27.4004",
            "6. volume": "3762564",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-16": {
            "1. open": "46.5426",
            "2. high": "46.6682",
            "3. low": "46.1071",
            "4. close": "46.3081",
            "5. adjusted close": "27.585",
            "6. volume": "2770577",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-15": {
            "1. open": "47.422",
            "2. high": "47.6733",
            "3. low": "45.8558",
            "4. close": "46.1071",
            "5. adjusted close": "27.4653",
            "6. volume": "5133679",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-14": {
            "1. open": "48.0921",
            "2. high": "48.2596",
            "3. low": "46.953",
            "4. close": "47.2797",
            "5. adjusted close": "28.1638",
            "6. volume": "3192461",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-13": {
            "1. open": "48.0753",
            "2. high": "48.4606",
            "3. low": "47.9329",
            "4. close": "47.9329",
            "5. adjusted close": "28.5529",
            "6. volume": "2508866",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-10": {
            "1. open": "49.1641",
            "2. high": "49.1641",
            "3. low": "47.7152",
            "4. close": "47.9078",
            "5. adjusted close": "28.5379",
            "6. volume": "4484731",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-09": {
            "1. open": "49.34",
            "2. high": "49.7337",
            "3. low": "49.1139",
            "4. close": "49.4489",
            "5. adjusted close": "29.4559",
            "6. volume": "2066612",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-08": {
            "1. open": "49.2563",
            "2. high": "49.6415",
            "3. low": "49.072",
            "4. close": "49.4657",
            "5. adjusted close": "29.4659",
            "6. volume": "1794580",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-07": {
            "1. open": "48.9631",
            "2. high": "49.7504",
            "3. low": "48.9631",
            "4. close": "49.3233",
            "5. adjusted close": "29.3811",
            "6. volume": "2814065",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-06": {
            "1. open": "48.9045",
            "2. high": "49.407",
            "3. low": "48.6532",
            "4. close": "48.7872",
            "5. adjusted close": "29.0618",
            "6. volume": "2263625",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-03": {
            "1. open": "48.2261",
            "2. high": "49.0218",
            "3. low": "48.067",
            "4. close": "48.7119",
            "5. adjusted close": "29.0169",
            "6. volume": "2395590",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-02": {
            "1. open": "48.4439",
            "2. high": "48.5109",
            "3. low": "47.5393",
            "4. close": "48.0837",
            "5. adjusted close": "28.6427",
            "6. volume": "3830268",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-01": {
            "1. open": "49.7504",
            "2. high": "49.7588",
            "3. low": "48.6281",
            "4. close": "48.7789",
            "5. adjusted close": "29.0568",
            "6. volume": "4045856",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-31": {
            "1. open": "49.5829",
            "2. high": "49.9849",
            "3. low": "49.2647",
            "4. close": "49.541",
            "5. adjusted close": "29.5108",
            "6. volume": "3825862",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-30": {
            "1. open": "49.541",
            "2. high": "49.9347",
            "3. low": "49.4238",
            "4. close": "49.7086",
            "5. adjusted close": "29.6106",
            "6. volume": "1913581",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-27": {
            "1. open": "49.7672",
            "2. high": "50.1943",
            "3. low": "49.3233",
            "4. close": "49.6583",
            "5. adjusted close": "29.5807",
            "6. volume": "3650970",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-26": {
            "1. open": "48.9966",
            "2. high": "50.0436",
            "3. low": "47.8157",
            "4. close": "49.8426",
            "5. adjusted close": "29.6904",
            "6. volume": "6761972",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-25": {
            "1. open": "49.3987",
            "2. high": "49.474",
            "3. low": "48.0",
            "4. close": "48.4774",
            "5. adjusted close": "28.8772",
            "6. volume": "4128375",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-24": {
            "1. open": "48.6784",
            "2. high": "50.0184",
            "3. low": "48.603",
            "4. close": "49.5578",
            "5. adjusted close": "29.5208",
            "6. volume": "4640428",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-23": {
            "1. open": "47.8157",
            "2. high": "48.3601",
            "3. low": "47.5393",
            "4. close": "48.3601",
            "5. adjusted close": "28.8074",
            "6. volume": "2341470",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-20": {
            "1. open": "49.0888",
            "2. high": "49.0888",
            "3. low": "47.6147",
            "4. close": "47.9581",
            "5. adjusted close": "28.5679",
            "6. volume": "5398382",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-19": {
            "1. open": "48.8291",
            "2. high": "49.273",
            "3. low": "48.7956",
            "4. close": "49.1139",
            "5. adjusted close": "29.2564",
            "6. volume": "2948865",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-18": {
            "1. open": "48.7705",
            "2. high": "49.1138",
            "3. low": "48.5946",
            "4. close": "48.7956",
            "5. adjusted close": "29.0668",
            "6. volume": "3292650",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-17": {
            "1. open": "47.7236",
            "2. high": "48.402",
            "3. low": "47.6984",
            "4. close": "48.1423",
            "5. adjusted close": "28.6776",
            "6. volume": "2862884",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-16": {
            "1. open": "47.8911",
            "2. high": "48.1256",
            "3. low": "47.5896",
            "4. close": "47.8073",
            "5. adjusted close": "28.4781",
            "6. volume": "2364663",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-13": {
            "1. open": "48.0837",
            "2. high": "48.3015",
            "3. low": "47.8659",
            "4. close": "47.9497",
            "5. adjusted close": "28.5629",
            "6. volume": "2298258",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-12": {
            "1. open": "48.2847",
            "2. high": "48.2847",
            "3. low": "47.4807",
            "4. close": "47.8743",
            "5. adjusted close": "28.518",
            "6. volume": "2855572",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-11": {
            "1. open": "48.4439",
            "2. high": "48.5109",
            "3. low": "47.8241",
            "4. close": "47.8911",
            "5. adjusted close": "28.528",
            "6. volume": "3633090",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-10": {
            "1. open": "48.7454",
            "2. high": "48.9883",
            "3. low": "48.4355",
            "4. close": "48.871",
            "5. adjusted close": "29.1117",
            "6. volume": "2317361",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-09": {
            "1. open": "48.9464",
            "2. high": "48.9548",
            "3. low": "48.1926",
            "4. close": "48.6616",
            "5. adjusted close": "28.987",
            "6. volume": "2621285",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-06": {
            "1. open": "49.474",
            "2. high": "49.474",
            "3. low": "48.2763",
            "4. close": "48.6114",
            "5. adjusted close": "28.957",
            "6. volume": "4409486",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-05": {
            "1. open": "48.5779",
            "2. high": "49.5494",
            "3. low": "48.4439",
            "4. close": "48.9966",
            "5. adjusted close": "29.1865",
            "6. volume": "6349142",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-04": {
            "1. open": "47.0033",
            "2. high": "47.4388",
            "3. low": "46.9028",
            "4. close": "47.221",
            "5. adjusted close": "28.1288",
            "6. volume": "2866553",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-03": {
            "1. open": "46.7855",
            "2. high": "47.4639",
            "3. low": "46.551",
            "4. close": "46.9614",
            "5. adjusted close": "27.9742",
            "6. volume": "4520172",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-02": {
            "1. open": "46.0233",
            "2. high": "47.2462",
            "3. low": "45.881",
            "4. close": "46.551",
            "5. adjusted close": "27.7297",
            "6. volume": "6031725",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-29": {
            "1. open": "46.8106",
            "2. high": "46.8441",
            "3. low": "46.0485",
            "4. close": "46.1741",
            "5. adjusted close": "27.5052",
            "6. volume": "4183949",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-28": {
            "1. open": "46.484",
            "2. high": "47.0535",
            "3. low": "45.8893",
            "4. close": "46.2578",
            "5. adjusted close": "27.5551",
            "6. volume": "4906998",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-27": {
            "1. open": "46.5259",
            "2. high": "47.4388",
            "3. low": "45.9815",
            "4. close": "46.5929",
            "5. adjusted close": "27.7546",
            "6. volume": "6329543",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-26": {
            "1. open": "47.3215",
            "2. high": "47.6817",
            "3. low": "46.2914",
            "4. close": "46.5929",
            "5. adjusted close": "27.7546",
            "6. volume": "5249924",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-25": {
            "1. open": "47.9078",
            "2. high": "47.9497",
            "3. low": "46.9614",
            "4. close": "46.9614",
            "5. adjusted close": "27.9742",
            "6. volume": "5465282",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-22": {
            "1. open": "48.3517",
            "2. high": "48.4522",
            "3. low": "47.6231",
            "4. close": "48.2931",
            "5. adjusted close": "28.7674",
            "6. volume": "5853207",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-21": {
            "1. open": "49.2479",
            "2. high": "49.4154",
            "3. low": "48.201",
            "4. close": "48.4439",
            "5. adjusted close": "28.8572",
            "6. volume": "12572350",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-20": {
            "1. open": "51.191",
            "2. high": "51.4172",
            "3. low": "50.5629",
            "4. close": "50.6299",
            "5. adjusted close": "30.1594",
            "6. volume": "4648994",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-19": {
            "1. open": "50.9397",
            "2. high": "51.2078",
            "3. low": "50.5294",
            "4. close": "51.0068",
            "5. adjusted close": "30.3839",
            "6. volume": "3516204",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-18": {
            "1. open": "51.8778",
            "2. high": "52.0872",
            "3. low": "51.2078",
            "4. close": "51.7019",
            "5. adjusted close": "30.798",
            "6. volume": "3186041",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-15": {
            "1. open": "52.9917",
            "2. high": "53.2933",
            "3. low": "52.0034",
            "4. close": "52.1961",
            "5. adjusted close": "31.0924",
            "6. volume": "19819430",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-14": {
            "1. open": "51.258",
            "2. high": "53.1258",
            "3. low": "51.191",
            "4. close": "52.9247",
            "5. adjusted close": "31.5264",
            "6. volume": "5353335",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-13": {
            "1. open": "52.2715",
            "2. high": "52.3385",
            "3. low": "51.526",
            "4. close": "51.7019",
            "5. adjusted close": "30.798",
            "6. volume": "3353213",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-12": {
            "1. open": "52.0118",
            "2. high": "52.4055",
            "3. low": "51.8276",
            "4. close": "52.1877",
            "5. adjusted close": "31.0874",
            "6. volume": "5395993",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-11": {
            "1. open": "51.0068",
            "2. high": "51.4423",
            "3. low": "50.6382",
            "4. close": "51.4423",
            "5. adjusted close": "30.6434",
            "6. volume": "5177768",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-08": {
            "1. open": "51.8443",
            "2. high": "51.9616",
            "3. low": "51.3083",
            "4. close": "51.8946",
            "5. adjusted close": "30.9128",
            "6. volume": "3563648",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-07": {
            "1. open": "52.3468",
            "2. high": "52.8159",
            "3. low": "52.0369",
            "4. close": "52.238",
            "5. adjusted close": "31.1173",
            "6. volume": "2845138",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-06": {
            "1. open": "52.0369",
            "2. high": "52.3385",
            "3. low": "51.6517",
            "4. close": "52.2212",
            "5. adjusted close": "31.1074",
            "6. volume": "3790258",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-05": {
            "1. open": "52.0118",
            "2. high": "52.7991",
            "3. low": "52.0034",
            "4. close": "52.0956",
            "5. adjusted close": "31.0325",
            "6. volume": "3235212",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-04": {
            "1. open": "52.305",
            "2. high": "52.4808",
            "3. low": "51.9029",
            "4. close": "52.0621",
            "5. adjusted close": "31.0126",
            "6. volume": "2243339",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-01": {
            "1. open": "51.9532",
            "2. high": "52.372",
            "3. low": "51.6517",
            "4. close": "51.9532",
            "5. adjusted close": "30.9477",
            "6. volume": "4694942",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-31": {
            "1. open": "52.3468",
            "2. high": "52.439",
            "3. low": "51.3501",
            "4. close": "51.66",
            "5. adjusted close": "30.7731",
            "6. volume": "9912215",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-30": {
            "1. open": "52.774",
            "2. high": "52.8494",
            "3. low": "52.1458",
            "4. close": "52.6567",
            "5. adjusted close": "31.3668",
            "6. volume": "4627128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-29": {
            "1. open": "53.3938",
            "2. high": "53.3938",
            "3. low": "52.2212",
            "4. close": "52.9247",
            "5. adjusted close": "31.5264",
            "6. volume": "5613837",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-28": {
            "1. open": "54.6082",
            "2. high": "54.7841",
            "3. low": "53.4189",
            "4. close": "53.7874",
            "5. adjusted close": "32.0403",
            "6. volume": "3163033",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-25": {
            "1. open": "54.7757",
            "2. high": "54.9265",
            "3. low": "53.9717",
            "4. close": "54.4993",
            "5. adjusted close": "32.4644",
            "6. volume": "4493390",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-24": {
            "1. open": "55.6384",
            "2. high": "55.6887",
            "3. low": "54.0722",
            "4. close": "54.625",
            "5. adjusted close": "32.5392",
            "6. volume": "6841903",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-23": {
            "1. open": "57.0706",
            "2. high": "57.2884",
            "3. low": "55.8227",
            "4. close": "56.1828",
            "5. adjusted close": "33.4672",
            "6. volume": "4185751",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-22": {
            "1. open": "57.1544",
            "2. high": "57.4894",
            "3. low": "56.7188",
            "4. close": "57.2716",
            "5. adjusted close": "34.1158",
            "6. volume": "3996449",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-18": {
            "1. open": "56.7356",
            "2. high": "57.0874",
            "3. low": "56.2666",
            "4. close": "56.4508",
            "5. adjusted close": "33.6269",
            "6. volume": "4684456",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-17": {
            "1. open": "56.0069",
            "2. high": "56.7858",
            "3. low": "55.9902",
            "4. close": "56.7858",
            "5. adjusted close": "33.8264",
            "6. volume": "3391587",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-16": {
            "1. open": "56.1158",
            "2. high": "56.2498",
            "3. low": "55.9232",
            "4. close": "56.0069",
            "5. adjusted close": "33.3625",
            "6. volume": "1984079",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-15": {
            "1. open": "55.9483",
            "2. high": "56.2833",
            "3. low": "55.7054",
            "4. close": "56.032",
            "5. adjusted close": "33.3774",
            "6. volume": "2800242",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-14": {
            "1. open": "56.2582",
            "2. high": "56.2582",
            "3. low": "55.6133",
            "4. close": "55.9818",
            "5. adjusted close": "33.3475",
            "6. volume": "2220115",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-11": {
            "1. open": "56.3168",
            "2. high": "56.3168",
            "3. low": "55.898",
            "4. close": "56.1577",
            "5. adjusted close": "33.4523",
            "6. volume": "2261964",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-10": {
            "1. open": "56.2917",
            "2. high": "56.4843",
            "3. low": "55.8478",
            "4. close": "56.2749",
            "5. adjusted close": "33.5221",
            "6. volume": "1920146",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-09": {
            "1. open": "55.7975",
            "2. high": "56.3503",
            "3. low": "55.7557",
            "4. close": "56.1996",
            "5. adjusted close": "33.4772",
            "6. volume": "2580098",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-08": {
            "1. open": "55.9734",
            "2. high": "56.1326",
            "3. low": "55.7054",
            "4. close": "56.1326",
            "5. adjusted close": "33.4373",
            "6. volume": "2699198",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-07": {
            "1. open": "55.6217",
            "2. high": "56.1493",
            "3. low": "55.4123",
            "4. close": "55.9734",
            "5. adjusted close": "33.3425",
            "6. volume": "2237735",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-04": {
            "1. open": "55.5128",
            "2. high": "55.6803",
            "3. low": "55.2029",
            "4. close": "55.6803",
            "5. adjusted close": "33.1679",
            "6. volume": "2790006",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-03": {
            "1. open": "55.7557",
            "2. high": "55.9734",
            "3. low": "55.3034",
            "4. close": "55.5546",
            "5. adjusted close": "33.093",
            "6. volume": "2868004",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-02": {
            "1. open": "54.6752",
            "2. high": "56.0739",
            "3. low": "54.6417",
            "4. close": "55.7389",
            "5. adjusted close": "33.2028",
            "6. volume": "4542531",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-30": {
            "1. open": "55.027",
            "2. high": "55.2615",
            "3. low": "54.4491",
            "4. close": "54.8595",
            "5. adjusted close": "32.6789",
            "6. volume": "2622353",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-27": {
            "1. open": "55.0354",
            "2. high": "55.2448",
            "3. low": "54.4742",
            "4. close": "54.9767",
            "5. adjusted close": "32.7488",
            "6. volume": "3319048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-26": {
            "1. open": "54.2313",
            "2. high": "54.9097",
            "3. low": "53.8879",
            "4. close": "54.4658",
            "5. adjusted close": "32.4444",
            "6. volume": "3926346",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-25": {
            "1. open": "53.7874",
            "2. high": "54.4575",
            "3. low": "53.4189",
            "4. close": "54.4491",
            "5. adjusted close": "32.4345",
            "6. volume": "4998118",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-24": {
            "1. open": "54.5663",
            "2. high": "54.7171",
            "3. low": "54.1392",
            "4. close": "54.5747",
            "5. adjusted close": "32.5093",
            "6. volume": "3209019",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-23": {
            "1. open": "54.4407",
            "2. high": "54.9181",
            "3. low": "54.2146",
            "4. close": "54.7338",
            "5. adjusted close": "32.6041",
            "6. volume": "2468009",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-20": {
            "1. open": "54.5328",
            "2. high": "54.692",
            "3. low": "54.2899",
            "4. close": "54.5412",
            "5. adjusted close": "32.4894",
            "6. volume": "3683584",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-19": {
            "1. open": "54.3737",
            "2. high": "54.6417",
            "3. low": "54.3318",
            "4. close": "54.6082",
            "5. adjusted close": "32.5293",
            "6. volume": "2689318",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-18": {
            "1. open": "54.7841",
            "2. high": "55.0772",
            "3. low": "54.3402",
            "4. close": "54.6333",
            "5. adjusted close": "32.5442",
            "6. volume": "4809237",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-17": {
            "1. open": "54.8427",
            "2. high": "55.4876",
            "3. low": "54.5663",
            "4. close": "55.2783",
            "5. adjusted close": "32.9284",
            "6. volume": "2900792",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-16": {
            "1. open": "55.1024",
            "2. high": "55.2364",
            "3. low": "54.6166",
            "4. close": "54.7003",
            "5. adjusted close": "32.5841",
            "6. volume": "2147726",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-13": {
            "1. open": "55.1359",
            "2. high": "55.563",
            "3. low": "54.9014",
            "4. close": "54.9851",
            "5. adjusted close": "32.7538",
            "6. volume": "2861373",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-12": {
            "1. open": "54.5663",
            "2. high": "54.9014",
            "3. low": "54.3737",
            "4. close": "54.8344",
            "5. adjusted close": "32.664",
            "6. volume": "2805601",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-11": {
            "1. open": "55.0437",
            "2. high": "55.1526",
            "3. low": "54.4658",
            "4. close": "54.6501",
            "5. adjusted close": "32.5542",
            "6. volume": "2917374",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-10": {
            "1. open": "55.4458",
            "2. high": "55.6887",
            "3. low": "55.0186",
            "4. close": "55.0605",
            "5. adjusted close": "32.7987",
            "6. volume": "4155912",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-09": {
            "1. open": "55.0772",
            "2. high": "55.1526",
            "3. low": "54.0554",
            "4. close": "54.3988",
            "5. adjusted close": "32.4045",
            "6. volume": "3846835",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-06": {
            "1. open": "55.2783",
            "2. high": "55.5714",
            "3. low": "54.4993",
            "4. close": "54.7171",
            "5. adjusted close": "32.5941",
            "6. volume": "5589308",
            "7. dividend amount": "3.0571",
            "8. split coefficient": "1.0"
        },
        "2018-04-05": {
            "1. open": "58.2097",
            "2. high": "58.4358",
            "3. low": "57.3805",
            "4. close": "58.3018",
            "5. adjusted close": "32.9084",
            "6. volume": "6660123",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-04": {
            "1. open": "57.7909",
            "2. high": "57.7909",
            "3. low": "56.2414",
            "4. close": "57.0455",
            "5. adjusted close": "32.1993",
            "6. volume": "4916389",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-03": {
            "1. open": "57.4475",
            "2. high": "57.8328",
            "3. low": "56.9366",
            "4. close": "57.4224",
            "5. adjusted close": "32.412",
            "6. volume": "4175871",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-29": {
            "1. open": "55.697",
            "2. high": "58.0003",
            "3. low": "55.6133",
            "4. close": "57.7658",
            "5. adjusted close": "32.6059",
            "6. volume": "8027224",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-28": {
            "1. open": "55.2783",
            "2. high": "55.6049",
            "3. low": "54.5496",
            "4. close": "55.5295",
            "5. adjusted close": "31.3436",
            "6. volume": "4213944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-27": {
            "1. open": "56.1158",
            "2. high": "56.4257",
            "3. low": "55.5379",
            "4. close": "55.6719",
            "5. adjusted close": "31.424",
            "6. volume": "4005786",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-26": {
            "1. open": "55.362",
            "2. high": "56.0739",
            "3. low": "54.6585",
            "4. close": "54.8846",
            "5. adjusted close": "30.9796",
            "6. volume": "3385802",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-23": {
            "1. open": "55.7808",
            "2. high": "55.9064",
            "3. low": "54.6082",
            "4. close": "55.0856",
            "5. adjusted close": "31.0931",
            "6. volume": "5120907",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-22": {
            "1. open": "56.9534",
            "2. high": "57.3051",
            "3. low": "55.6133",
            "4. close": "56.1409",
            "5. adjusted close": "31.6887",
            "6. volume": "5595064",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-21": {
            "1. open": "57.5396",
            "2. high": "57.5396",
            "3. low": "57.1962",
            "4. close": "57.481",
            "5. adjusted close": "32.4451",
            "6. volume": "2097715",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-20": {
            "1. open": "57.1125",
            "2. high": "57.6569",
            "3. low": "56.9869",
            "4. close": "57.5229",
            "5. adjusted close": "32.4688",
            "6. volume": "2725232",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-19": {
            "1. open": "57.749",
            "2. high": "58.0087",
            "3. low": "56.9785",
            "4. close": "57.3973",
            "5. adjusted close": "32.3979",
            "6. volume": "3853809",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-16": {
            "1. open": "57.3721",
            "2. high": "58.2097",
            "3. low": "57.3721",
            "4. close": "57.9333",
            "5. adjusted close": "32.7004",
            "6. volume": "14720060",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-15": {
            "1. open": "56.6016",
            "2. high": "57.2465",
            "3. low": "56.3084",
            "4. close": "57.1544",
            "5. adjusted close": "32.2608",
            "6. volume": "4182067",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-14": {
            "1. open": "56.5932",
            "2. high": "57.0036",
            "3. low": "56.2163",
            "4. close": "56.5346",
            "5. adjusted close": "31.9109",
            "6. volume": "3390347",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-13": {
            "1. open": "57.3303",
            "2. high": "57.7658",
            "3. low": "56.3252",
            "4. close": "56.7105",
            "5. adjusted close": "32.0102",
            "6. volume": "3810263",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-12": {
            "1. open": "57.414",
            "2. high": "57.4308",
            "3. low": "57.0371",
            "4. close": "57.2214",
            "5. adjusted close": "32.2986",
            "6. volume": "1896084",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-09": {
            "1. open": "56.8696",
            "2. high": "57.2632",
            "3. low": "56.4676",
            "4. close": "56.8863",
            "5. adjusted close": "32.1095",
            "6. volume": "2930709",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-08": {
            "1. open": "56.7356",
            "2. high": "56.9199",
            "3. low": "55.9399",
            "4. close": "56.8528",
            "5. adjusted close": "32.0906",
            "6. volume": "3512444",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-07": {
            "1. open": "56.3336",
            "2. high": "57.2214",
            "3. low": "55.6803",
            "4. close": "56.8277",
            "5. adjusted close": "32.0764",
            "6. volume": "3638450",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-06": {
            "1. open": "57.3303",
            "2. high": "57.5061",
            "3. low": "56.4927",
            "4. close": "56.5932",
            "5. adjusted close": "31.944",
            "6. volume": "3265807",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-05": {
            "1. open": "55.4876",
            "2. high": "56.4257",
            "3. low": "55.3704",
            "4. close": "56.3754",
            "5. adjusted close": "31.8211",
            "6. volume": "4377965",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-02": {
            "1. open": "57.3638",
            "2. high": "57.414",
            "3. low": "56.0069",
            "4. close": "56.4089",
            "5. adjusted close": "31.84",
            "6. volume": "5272674",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-01": {
            "1. open": "58.8881",
            "2. high": "59.0221",
            "3. low": "57.481",
            "4. close": "57.8077",
            "5. adjusted close": "32.6295",
            "6. volume": "5237830",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-28": {
            "1. open": "58.796",
            "2. high": "59.4325",
            "3. low": "58.7708",
            "4. close": "59.0221",
            "5. adjusted close": "33.315",
            "6. volume": "3650596",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-27": {
            "1. open": "59.1645",
            "2. high": "59.4493",
            "3. low": "58.2516",
            "4. close": "58.9383",
            "5. adjusted close": "33.2677",
            "6. volume": "4598301",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-26": {
            "1. open": "59.0053",
            "2. high": "59.1645",
            "3. low": "58.1762",
            "4. close": "58.8211",
            "5. adjusted close": "33.2015",
            "6. volume": "5530562",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-23": {
            "1. open": "58.8797",
            "2. high": "59.3069",
            "3. low": "58.4358",
            "4. close": "58.9718",
            "5. adjusted close": "33.2866",
            "6. volume": "4556874",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-22": {
            "1. open": "58.4107",
            "2. high": "58.8043",
            "3. low": "57.9668",
            "4. close": "58.662",
            "5. adjusted close": "33.1117",
            "6. volume": "3282784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-21": {
            "1. open": "59.1059",
            "2. high": "59.1394",
            "3. low": "58.3269",
            "4. close": "58.9132",
            "5. adjusted close": "33.2535",
            "6. volume": "3104198",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-20": {
            "1. open": "58.9635",
            "2. high": "59.2231",
            "3. low": "58.5112",
            "4. close": "59.1477",
            "5. adjusted close": "33.3859",
            "6. volume": "3906694",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-19": {
            "1. open": "59.3822",
            "2. high": "59.868",
            "3. low": "59.198",
            "4. close": "59.4744",
            "5. adjusted close": "33.5703",
            "6. volume": "4724547",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-16": {
            "1. open": "60.4962",
            "2. high": "60.8898",
            "3. low": "60.2449",
            "4. close": "60.7223",
            "5. adjusted close": "34.2747",
            "6. volume": "4811254",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-15": {
            "1. open": "60.4041",
            "2. high": "60.7475",
            "3. low": "59.9853",
            "4. close": "60.2449",
            "5. adjusted close": "34.0052",
            "6. volume": "4654153",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-14": {
            "1. open": "59.6419",
            "2. high": "60.4878",
            "3. low": "58.5782",
            "4. close": "59.9769",
            "5. adjusted close": "33.8539",
            "6. volume": "5398329",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-13": {
            "1. open": "59.3236",
            "2. high": "59.4576",
            "3. low": "58.9635",
            "4. close": "59.1477",
            "5. adjusted close": "33.3859",
            "6. volume": "2810173",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-12": {
            "1. open": "59.3487",
            "2. high": "59.935",
            "3. low": "58.93",
            "4. close": "59.4409",
            "5. adjusted close": "33.5514",
            "6. volume": "4135182",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-09": {
            "1. open": "58.7373",
            "2. high": "59.3404",
            "3. low": "58.3604",
            "4. close": "58.7373",
            "5. adjusted close": "33.1543",
            "6. volume": "7515202",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-08": {
            "1. open": "58.9132",
            "2. high": "59.5414",
            "3. low": "58.595",
            "4. close": "58.9048",
            "5. adjusted close": "33.2488",
            "6. volume": "5486222",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-07": {
            "1. open": "58.9048",
            "2. high": "59.6168",
            "3. low": "58.3018",
            "4. close": "59.1729",
            "5. adjusted close": "33.4001",
            "6. volume": "5254476",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-06": {
            "1. open": "57.4475",
            "2. high": "59.0975",
            "3. low": "56.6686",
            "4. close": "58.1678",
            "5. adjusted close": "32.8328",
            "6. volume": "8467594",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-05": {
            "1. open": "59.2315",
            "2. high": "59.9602",
            "3. low": "59.0472",
            "4. close": "59.2147",
            "5. adjusted close": "33.4237",
            "6. volume": "4184187",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-02": {
            "1. open": "60.3036",
            "2. high": "60.4543",
            "3. low": "58.8462",
            "4. close": "59.6084",
            "5. adjusted close": "33.6459",
            "6. volume": "5216404",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-01": {
            "1. open": "60.5213",
            "2. high": "62.0875",
            "3. low": "59.7005",
            "4. close": "60.4208",
            "5. adjusted close": "34.1045",
            "6. volume": "7159132",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-31": {
            "1. open": "61.9535",
            "2. high": "62.2802",
            "3. low": "61.4007",
            "4. close": "61.7525",
            "5. adjusted close": "34.8562",
            "6. volume": "3923635",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-30": {
            "1. open": "62.188",
            "2. high": "62.5649",
            "3. low": "61.8195",
            "4. close": "62.0205",
            "5. adjusted close": "35.0075",
            "6. volume": "3795387",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-29": {
            "1. open": "62.9",
            "2. high": "63.2098",
            "3. low": "62.5566",
            "4. close": "62.7241",
            "5. adjusted close": "35.4046",
            "6. volume": "3006415",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-26": {
            "1. open": "61.9703",
            "2. high": "62.6571",
            "3. low": "61.9619",
            "4. close": "62.6571",
            "5. adjusted close": "35.3668",
            "6. volume": "2797266",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-25": {
            "1. open": "62.9335",
            "2. high": "63.1345",
            "3. low": "61.9033",
            "4. close": "62.3053",
            "5. adjusted close": "35.1682",
            "6. volume": "4433535",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-24": {
            "1. open": "63.6537",
            "2. high": "64.0558",
            "3. low": "63.1596",
            "4. close": "63.168",
            "5. adjusted close": "35.6551",
            "6. volume": "3548676",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-23": {
            "1. open": "63.6537",
            "2. high": "63.9301",
            "3. low": "63.1345",
            "4. close": "63.3941",
            "5. adjusted close": "35.7828",
            "6. volume": "3276510",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-22": {
            "1. open": "62.7157",
            "2. high": "63.369",
            "3. low": "62.6236",
            "4. close": "63.2685",
            "5. adjusted close": "35.7119",
            "6. volume": "2919686",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-19": {
            "1. open": "62.2885",
            "2. high": "63.0507",
            "3. low": "62.2885",
            "4. close": "62.8246",
            "5. adjusted close": "35.4613",
            "6. volume": "3768230",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-18": {
            "1. open": "62.2215",
            "2. high": "62.4142",
            "3. low": "61.8781",
            "4. close": "62.4142",
            "5. adjusted close": "35.2297",
            "6. volume": "3227664",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-17": {
            "1. open": "61.8949",
            "2. high": "62.2969",
            "3. low": "61.6101",
            "4. close": "61.92",
            "5. adjusted close": "34.9507",
            "6. volume": "2805365",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-16": {
            "1. open": "61.9954",
            "2. high": "62.8078",
            "3. low": "61.786",
            "4. close": "62.2718",
            "5. adjusted close": "35.1493",
            "6. volume": "3415340",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-15": {
            "1. open": "62.1462",
            "2. high": "62.2383",
            "3. low": "61.5683",
            "4. close": "61.987",
            "5. adjusted close": "34.9886",
            "6. volume": "2160874",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-12": {
            "1. open": "61.92",
            "2. high": "62.3639",
            "3. low": "61.8111",
            "4. close": "62.1294",
            "5. adjusted close": "35.0689",
            "6. volume": "3218001",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-11": {
            "1. open": "62.1462",
            "2. high": "62.2802",
            "3. low": "61.0908",
            "4. close": "61.652",
            "5. adjusted close": "34.7995",
            "6. volume": "3319565",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-10": {
            "1. open": "61.9786",
            "2. high": "62.3807",
            "3. low": "61.7441",
            "4. close": "62.1043",
            "5. adjusted close": "35.0547",
            "6. volume": "2839048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-09": {
            "1. open": "61.8949",
            "2. high": "62.5733",
            "3. low": "61.7106",
            "4. close": "62.1127",
            "5. adjusted close": "35.0595",
            "6. volume": "3327789",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-08": {
            "1. open": "61.3421",
            "2. high": "62.1545",
            "3. low": "61.317",
            "4. close": "61.7693",
            "5. adjusted close": "34.8656",
            "6. volume": "3954673",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-05": {
            "1. open": "60.5129",
            "2. high": "61.1243",
            "3. low": "60.4376",
            "4. close": "61.1243",
            "5. adjusted close": "34.5016",
            "6. volume": "3492462",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-04": {
            "1. open": "60.136",
            "2. high": "60.7223",
            "3. low": "60.0858",
            "4. close": "60.3203",
            "5. adjusted close": "34.0478",
            "6. volume": "3633663",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-03": {
            "1. open": "59.2566",
            "2. high": "59.9267",
            "3. low": "59.198",
            "4. close": "59.6251",
            "5. adjusted close": "33.6554",
            "6. volume": "2917382",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-02": {
            "1. open": "59.2482",
            "2. high": "59.533",
            "3. low": "58.0673",
            "4. close": "59.1477",
            "5. adjusted close": "33.3859",
            "6. volume": "3986093",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-29": {
            "1. open": "59.3236",
            "2. high": "59.4409",
            "3. low": "59.1226",
            "4. close": "59.2985",
            "5. adjusted close": "33.471",
            "6. volume": "1740805",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-28": {
            "1. open": "59.6419",
            "2. high": "59.6921",
            "3. low": "59.2985",
            "4. close": "59.3822",
            "5. adjusted close": "33.5183",
            "6. volume": "1629967",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-27": {
            "1. open": "59.8848",
            "2. high": "60.3371",
            "3. low": "59.667",
            "4. close": "59.667",
            "5. adjusted close": "33.679",
            "6. volume": "1753660",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-22": {
            "1. open": "59.6838",
            "2. high": "59.734",
            "3. low": "59.4576",
            "4. close": "59.7256",
            "5. adjusted close": "33.7121",
            "6. volume": "1912499",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-21": {
            "1. open": "59.466",
            "2. high": "59.9853",
            "3. low": "59.3822",
            "4. close": "59.8261",
            "5. adjusted close": "33.7688",
            "6. volume": "2011009",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-20": {
            "1. open": "59.7005",
            "2. high": "60.069",
            "3. low": "59.3236",
            "4. close": "59.5079",
            "5. adjusted close": "33.5892",
            "6. volume": "2699213",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-19": {
            "1. open": "59.7759",
            "2. high": "60.0272",
            "3. low": "59.6084",
            "4. close": "59.6084",
            "5. adjusted close": "33.6459",
            "6. volume": "1827922",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-18": {
            "1. open": "59.7173",
            "2. high": "60.1779",
            "3. low": "59.667",
            "4. close": "59.8848",
            "5. adjusted close": "33.8019",
            "6. volume": "3437619",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-15": {
            "1. open": "59.2985",
            "2. high": "59.4744",
            "3. low": "58.93",
            "4. close": "59.4744",
            "5. adjusted close": "33.5703",
            "6. volume": "6983510",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-14": {
            "1. open": "59.6419",
            "2. high": "59.8596",
            "3. low": "59.1226",
            "4. close": "59.3739",
            "5. adjusted close": "33.5136",
            "6. volume": "3420309",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-13": {
            "1. open": "59.3236",
            "2. high": "59.7675",
            "3. low": "59.2147",
            "4. close": "59.466",
            "5. adjusted close": "33.5656",
            "6. volume": "3282192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-12": {
            "1. open": "58.8462",
            "2. high": "59.2482",
            "3. low": "58.4442",
            "4. close": "59.2482",
            "5. adjusted close": "33.4426",
            "6. volume": "2867586",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-11": {
            "1. open": "58.8797",
            "2. high": "59.131",
            "3. low": "58.8043",
            "4. close": "58.8043",
            "5. adjusted close": "33.1921",
            "6. volume": "2217906",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-08": {
            "1. open": "58.796",
            "2. high": "59.3404",
            "3. low": "58.7122",
            "4. close": "58.8797",
            "5. adjusted close": "33.2346",
            "6. volume": "3494459",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-07": {
            "1. open": "58.6285",
            "2. high": "58.7457",
            "3. low": "58.0924",
            "4. close": "58.2934",
            "5. adjusted close": "32.9037",
            "6. volume": "1794155",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-06": {
            "1. open": "58.1846",
            "2. high": "58.4526",
            "3. low": "57.7993",
            "4. close": "58.3186",
            "5. adjusted close": "32.9179",
            "6. volume": "2768101",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-05": {
            "1. open": "58.2599",
            "2. high": "58.8127",
            "3. low": "58.0589",
            "4. close": "58.6452",
            "5. adjusted close": "33.1023",
            "6. volume": "3328982",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-04": {
            "1. open": "58.0505",
            "2. high": "58.4274",
            "3. low": "57.6401",
            "4. close": "58.2599",
            "5. adjusted close": "32.8848",
            "6. volume": "2758849",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-01": {
            "1. open": "58.3939",
            "2. high": "58.3939",
            "3. low": "56.8277",
            "4. close": "57.1962",
            "5. adjusted close": "32.2844",
            "6. volume": "5009815",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-30": {
            "1. open": "58.7373",
            "2. high": "59.0724",
            "3. low": "58.2181",
            "4. close": "58.2264",
            "5. adjusted close": "32.8659",
            "6. volume": "3737442",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-29": {
            "1. open": "59.1142",
            "2. high": "59.3822",
            "3. low": "58.5531",
            "4. close": "58.7373",
            "5. adjusted close": "33.1543",
            "6. volume": "2913475",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-28": {
            "1. open": "58.5866",
            "2. high": "58.7792",
            "3. low": "58.1594",
            "4. close": "58.5866",
            "5. adjusted close": "33.0692",
            "6. volume": "1924543",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-27": {
            "1. open": "58.4944",
            "2. high": "58.8881",
            "3. low": "58.1846",
            "4. close": "58.5363",
            "5. adjusted close": "33.0408",
            "6. volume": "1777733",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-24": {
            "1. open": "58.5028",
            "2. high": "59.0724",
            "3. low": "58.4693",
            "4. close": "58.6285",
            "5. adjusted close": "33.0928",
            "6. volume": "1493046",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-23": {
            "1. open": "58.3018",
            "2. high": "58.8965",
            "3. low": "58.1427",
            "4. close": "58.5447",
            "5. adjusted close": "33.0455",
            "6. volume": "1860398",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-22": {
            "1. open": "59.198",
            "2. high": "59.5079",
            "3. low": "58.6117",
            "4. close": "58.6117",
            "5. adjusted close": "33.0834",
            "6. volume": "2451335",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-21": {
            "1. open": "58.2432",
            "2. high": "59.5916",
            "3. low": "57.9333",
            "4. close": "59.131",
            "5. adjusted close": "33.3765",
            "6. volume": "4419610",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-20": {
            "1. open": "57.3554",
            "2. high": "58.5279",
            "3. low": "57.1795",
            "4. close": "58.1762",
            "5. adjusted close": "32.8375",
            "6. volume": "2837750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-17": {
            "1. open": "58.1343",
            "2. high": "58.2851",
            "3. low": "57.6653",
            "4. close": "57.7658",
            "5. adjusted close": "32.6059",
            "6. volume": "2743588",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-16": {
            "1. open": "58.3772",
            "2. high": "58.6955",
            "3. low": "58.0422",
            "4. close": "58.0757",
            "5. adjusted close": "32.7808",
            "6. volume": "2328726",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-15": {
            "1. open": "57.95",
            "2. high": "58.0757",
            "3. low": "57.4224",
            "4. close": "58.0505",
            "5. adjusted close": "32.7666",
            "6. volume": "3621236",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-14": {
            "1. open": "59.1394",
            "2. high": "59.2231",
            "3. low": "58.3437",
            "4. close": "58.3772",
            "5. adjusted close": "32.951",
            "6. volume": "2494238",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-13": {
            "1. open": "59.2064",
            "2. high": "59.4325",
            "3. low": "58.151",
            "4. close": "58.863",
            "5. adjusted close": "33.2252",
            "6. volume": "2908362",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-10": {
            "1. open": "59.466",
            "2. high": "59.6503",
            "3. low": "58.796",
            "4. close": "59.1059",
            "5. adjusted close": "33.3623",
            "6. volume": "3496450",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-09": {
            "1. open": "60.0523",
            "2. high": "60.4794",
            "3. low": "59.3069",
            "4. close": "59.4157",
            "5. adjusted close": "33.5372",
            "6. volume": "3593721",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-08": {
            "1. open": "60.4292",
            "2. high": "60.7977",
            "3. low": "59.5163",
            "4. close": "59.9853",
            "5. adjusted close": "33.8587",
            "6. volume": "3409883",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-07": {
            "1. open": "61.2249",
            "2. high": "61.3421",
            "3. low": "60.3287",
            "4. close": "60.4878",
            "5. adjusted close": "34.1423",
            "6. volume": "2802675",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-06": {
            "1. open": "61.2667",
            "2. high": "61.5012",
            "3. low": "60.9652",
            "4. close": "60.9652",
            "5. adjusted close": "34.4118",
            "6. volume": "2387060",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-03": {
            "1. open": "61.4259",
            "2. high": "61.6771",
            "3. low": "61.2332",
            "4. close": "61.3505",
            "5. adjusted close": "34.6293",
            "6. volume": "2784213",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-02": {
            "1. open": "60.8982",
            "2. high": "61.451",
            "3. low": "60.8145",
            "4. close": "61.2165",
            "5. adjusted close": "34.5536",
            "6. volume": "2740441",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-01": {
            "1. open": "60.3036",
            "2. high": "61.2584",
            "3. low": "60.136",
            "4. close": "61.1411",
            "5. adjusted close": "34.5111",
            "6. volume": "5122228",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-30": {
            "1. open": "59.5833",
            "2. high": "59.9518",
            "3. low": "59.5246",
            "4. close": "59.7089",
            "5. adjusted close": "33.7027",
            "6. volume": "2414098",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-27": {
            "1. open": "58.7457",
            "2. high": "60.0523",
            "3. low": "58.7122",
            "4. close": "59.5581",
            "5. adjusted close": "33.6176",
            "6. volume": "5655575",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-26": {
            "1. open": "57.9835",
            "2. high": "58.7541",
            "3. low": "57.8077",
            "4. close": "58.5866",
            "5. adjusted close": "33.0692",
            "6. volume": "3893181",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-25": {
            "1. open": "58.0757",
            "2. high": "58.5196",
            "3. low": "57.6569",
            "4. close": "58.0003",
            "5. adjusted close": "32.7382",
            "6. volume": "2898836",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-24": {
            "1. open": "57.4308",
            "2. high": "58.4358",
            "3. low": "57.3386",
            "4. close": "58.1259",
            "5. adjusted close": "32.8092",
            "6. volume": "3395679",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-23": {
            "1. open": "57.3889",
            "2. high": "57.9165",
            "3. low": "57.2297",
            "4. close": "57.5899",
            "5. adjusted close": "32.5066",
            "6. volume": "2599731",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-20": {
            "1. open": "58.4274",
            "2. high": "58.4861",
            "3. low": "57.012",
            "4. close": "57.2549",
            "5. adjusted close": "32.3175",
            "6. volume": "4735810",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-19": {
            "1. open": "58.2097",
            "2. high": "58.2934",
            "3. low": "57.0957",
            "4. close": "57.7406",
            "5. adjusted close": "32.5917",
            "6. volume": "3339973",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-18": {
            "1. open": "57.7574",
            "2. high": "58.2097",
            "3. low": "57.6066",
            "4. close": "58.0589",
            "5. adjusted close": "32.7713",
            "6. volume": "2659894",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-17": {
            "1. open": "57.1376",
            "2. high": "57.9417",
            "3. low": "57.1376",
            "4. close": "57.5564",
            "5. adjusted close": "32.4877",
            "6. volume": "3179358",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-16": {
            "1. open": "56.945",
            "2. high": "57.7406",
            "3. low": "56.9115",
            "4. close": "57.2716",
            "5. adjusted close": "32.3269",
            "6. volume": "3547375",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-13": {
            "1. open": "56.9952",
            "2. high": "57.0957",
            "3. low": "56.6183",
            "4. close": "56.878",
            "5. adjusted close": "32.1048",
            "6. volume": "1808801",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-12": {
            "1. open": "57.0874",
            "2. high": "57.1795",
            "3. low": "56.8696",
            "4. close": "56.9617",
            "5. adjusted close": "32.152",
            "6. volume": "1970852",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-11": {
            "1. open": "57.0622",
            "2. high": "57.414",
            "3. low": "56.9534",
            "4. close": "57.0287",
            "5. adjusted close": "32.1898",
            "6. volume": "2273228",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-10": {
            "1. open": "57.3721",
            "2. high": "57.4056",
            "3. low": "56.6686",
            "4. close": "56.9366",
            "5. adjusted close": "32.1378",
            "6. volume": "3582439",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-09": {
            "1. open": "57.749",
            "2. high": "57.8495",
            "3. low": "57.4224",
            "4. close": "57.4726",
            "5. adjusted close": "32.4404",
            "6. volume": "1592398",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-06": {
            "1. open": "57.5815",
            "2. high": "57.8579",
            "3. low": "57.3889",
            "4. close": "57.5396",
            "5. adjusted close": "32.4782",
            "6. volume": "2475376",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-05": {
            "1. open": "57.3805",
            "2. high": "57.8244",
            "3. low": "57.3219",
            "4. close": "57.3219",
            "5. adjusted close": "32.3553",
            "6. volume": "3189922",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-04": {
            "1. open": "57.2046",
            "2. high": "57.7155",
            "3. low": "56.9534",
            "4. close": "57.3219",
            "5. adjusted close": "32.3553",
            "6. volume": "4333978",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-02": {
            "1. open": "56.6351",
            "2. high": "56.8277",
            "3. low": "56.4843",
            "4. close": "56.6351",
            "5. adjusted close": "31.9677",
            "6. volume": "2149328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-29": {
            "1. open": "55.7975",
            "2. high": "56.5095",
            "3. low": "55.3369",
            "4. close": "56.5095",
            "5. adjusted close": "31.8967",
            "6. volume": "4133755",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-28": {
            "1. open": "56.1158",
            "2. high": "56.3168",
            "3. low": "55.7054",
            "4. close": "55.8227",
            "5. adjusted close": "31.5091",
            "6. volume": "2189409",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-27": {
            "1. open": "55.9483",
            "2. high": "56.2749",
            "3. low": "55.8729",
            "4. close": "55.9734",
            "5. adjusted close": "31.5942",
            "6. volume": "2193464",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-26": {
            "1. open": "55.7724",
            "2. high": "56.4592",
            "3. low": "55.7054",
            "4. close": "55.898",
            "5. adjusted close": "31.5516",
            "6. volume": "2557395",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-25": {
            "1. open": "55.697",
            "2. high": "55.9985",
            "3. low": "55.4876",
            "4. close": "55.8645",
            "5. adjusted close": "31.5327",
            "6. volume": "1845983",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-22": {
            "1. open": "55.8645",
            "2. high": "56.2582",
            "3. low": "55.7138",
            "4. close": "55.7808",
            "5. adjusted close": "31.4854",
            "6. volume": "2597241",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-21": {
            "1. open": "55.7892",
            "2. high": "56.1409",
            "3. low": "55.7892",
            "4. close": "56.0069",
            "5. adjusted close": "31.6131",
            "6. volume": "1963652",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-20": {
            "1. open": "55.496",
            "2. high": "55.8059",
            "3. low": "55.4206",
            "4. close": "55.764",
            "5. adjusted close": "31.476",
            "6. volume": "1875054",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-19": {
            "1. open": "55.5798",
            "2. high": "55.8394",
            "3. low": "55.5128",
            "4. close": "55.7054",
            "5. adjusted close": "31.4429",
            "6. volume": "1878904",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-18": {
            "1. open": "55.831",
            "2. high": "56.0572",
            "3. low": "55.5044",
            "4. close": "55.697",
            "5. adjusted close": "31.4382",
            "6. volume": "2218963",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-15": {
            "1. open": "55.2699",
            "2. high": "55.6217",
            "3. low": "54.9265",
            "4. close": "55.4876",
            "5. adjusted close": "31.32",
            "6. volume": "9215271",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-14": {
            "1. open": "54.9851",
            "2. high": "55.2615",
            "3. low": "54.9181",
            "4. close": "55.1359",
            "5. adjusted close": "31.1214",
            "6. volume": "3550634",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-13": {
            "1. open": "54.5245",
            "2. high": "55.0019",
            "3. low": "54.4658",
            "4. close": "55.0019",
            "5. adjusted close": "31.0458",
            "6. volume": "3366515",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-12": {
            "1. open": "54.4072",
            "2. high": "55.094",
            "3. low": "54.1811",
            "4. close": "54.6585",
            "5. adjusted close": "30.852",
            "6. volume": "4041692",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-11": {
            "1. open": "54.6501",
            "2. high": "54.6501",
            "3. low": "53.1593",
            "4. close": "54.1476",
            "5. adjusted close": "30.5636",
            "6. volume": "5568461",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-08": {
            "1. open": "54.0973",
            "2. high": "54.7757",
            "3. low": "54.0471",
            "4. close": "54.2983",
            "5. adjusted close": "30.6487",
            "6. volume": "2733424",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-07": {
            "1. open": "54.4407",
            "2. high": "55.0856",
            "3. low": "54.3067",
            "4. close": "54.3653",
            "5. adjusted close": "30.6865",
            "6. volume": "5692157",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-06": {
            "1. open": "53.3519",
            "2. high": "54.4072",
            "3. low": "53.0587",
            "4. close": "53.9382",
            "5. adjusted close": "30.4454",
            "6. volume": "8218293",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-05": {
            "1. open": "51.9364",
            "2. high": "52.6986",
            "3. low": "51.7354",
            "4. close": "52.2798",
            "5. adjusted close": "29.5093",
            "6. volume": "3113816",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-04": {
            "1. open": "51.4255",
            "2. high": "51.9364",
            "3. low": "51.3501",
            "4. close": "51.794",
            "5. adjusted close": "29.2351",
            "6. volume": "1802854",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-01": {
            "1. open": "51.4088",
            "2. high": "52.0621",
            "3. low": "51.2748",
            "4. close": "51.7605",
            "5. adjusted close": "29.2162",
            "6. volume": "3042884",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-31": {
            "1. open": "51.6014",
            "2. high": "51.8024",
            "3. low": "51.0989",
            "4. close": "51.2831",
            "5. adjusted close": "28.9468",
            "6. volume": "3174096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-30": {
            "1. open": "51.8024",
            "2. high": "51.8611",
            "3. low": "51.4674",
            "4. close": "51.5847",
            "5. adjusted close": "29.1169",
            "6. volume": "2228234",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-29": {
            "1. open": "51.5428",
            "2. high": "51.6182",
            "3. low": "50.8811",
            "4. close": "51.526",
            "5. adjusted close": "29.0839",
            "6. volume": "3477617",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-28": {
            "1. open": "51.9364",
            "2. high": "52.0621",
            "3. low": "51.5763",
            "4. close": "51.8443",
            "5. adjusted close": "29.2635",
            "6. volume": "1562003",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-25": {
            "1. open": "51.7689",
            "2. high": "52.4055",
            "3. low": "51.6265",
            "4. close": "52.0704",
            "5. adjusted close": "29.3911",
            "6. volume": "4377433",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-24": {
            "1. open": "50.9984",
            "2. high": "52.0034",
            "3. low": "50.8225",
            "4. close": "51.6349",
            "5. adjusted close": "29.1453",
            "6. volume": "4702774",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-23": {
            "1. open": "50.99",
            "2. high": "51.1156",
            "3. low": "50.7806",
            "4. close": "50.8979",
            "5. adjusted close": "28.7293",
            "6. volume": "2628072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-22": {
            "1. open": "50.5294",
            "2. high": "50.9649",
            "3. low": "50.3953",
            "4. close": "50.9481",
            "5. adjusted close": "28.7577",
            "6. volume": "3972741",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-21": {
            "1. open": "50.3451",
            "2. high": "50.6047",
            "3. low": "50.1525",
            "4. close": "50.3451",
            "5. adjusted close": "28.4173",
            "6. volume": "2710496",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-18": {
            "1. open": "50.3367",
            "2. high": "50.5712",
            "3. low": "50.2278",
            "4. close": "50.5126",
            "5. adjusted close": "28.5118",
            "6. volume": "3931874",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-17": {
            "1. open": "50.5712",
            "2. high": "50.8644",
            "3. low": "50.4372",
            "4. close": "50.6047",
            "5. adjusted close": "28.5638",
            "6. volume": "2760279",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-16": {
            "1. open": "50.8309",
            "2. high": "50.8811",
            "3. low": "50.5461",
            "4. close": "50.6885",
            "5. adjusted close": "28.6111",
            "6. volume": "1956465",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-15": {
            "1. open": "50.6299",
            "2. high": "50.8895",
            "3. low": "50.4623",
            "4. close": "50.4623",
            "5. adjusted close": "28.4835",
            "6. volume": "1838174",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-14": {
            "1. open": "50.4037",
            "2. high": "50.6801",
            "3. low": "50.32",
            "4. close": "50.3786",
            "5. adjusted close": "28.4362",
            "6. volume": "1965341",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-11": {
            "1. open": "50.0687",
            "2. high": "50.3451",
            "3. low": "49.9263",
            "4. close": "50.0854",
            "5. adjusted close": "28.2707",
            "6. volume": "2783382",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-10": {
            "1. open": "50.253",
            "2. high": "50.253",
            "3. low": "49.7421",
            "4. close": "50.1441",
            "5. adjusted close": "28.3038",
            "6. volume": "3258499",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-09": {
            "1. open": "50.32",
            "2. high": "50.4791",
            "3. low": "49.9682",
            "4. close": "50.2697",
            "5. adjusted close": "28.3747",
            "6. volume": "3438240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-08": {
            "1. open": "50.454",
            "2. high": "51.0068",
            "3. low": "50.2278",
            "4. close": "50.6717",
            "5. adjusted close": "28.6016",
            "6. volume": "2444934",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-07": {
            "1. open": "50.9146",
            "2. high": "50.9984",
            "3. low": "50.3283",
            "4. close": "50.5964",
            "5. adjusted close": "28.5591",
            "6. volume": "2712178",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-04": {
            "1. open": "49.9682",
            "2. high": "51.057",
            "3. low": "49.8342",
            "4. close": "50.6969",
            "5. adjusted close": "28.6158",
            "6. volume": "4052212",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-03": {
            "1. open": "50.0854",
            "2. high": "50.3116",
            "3. low": "49.8593",
            "4. close": "50.0603",
            "5. adjusted close": "28.2565",
            "6. volume": "2683386",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-02": {
            "1. open": "50.3283",
            "2. high": "50.8141",
            "3. low": "49.8091",
            "4. close": "50.0854",
            "5. adjusted close": "28.2707",
            "6. volume": "4564647",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-01": {
            "1. open": "49.9514",
            "2. high": "50.4121",
            "3. low": "49.4238",
            "4. close": "50.1273",
            "5. adjusted close": "28.2944",
            "6. volume": "4173829",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-31": {
            "1. open": "49.8426",
            "2. high": "50.0771",
            "3. low": "49.4238",
            "4. close": "49.6583",
            "5. adjusted close": "28.0296",
            "6. volume": "4138090",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-28": {
            "1. open": "50.1273",
            "2. high": "50.1273",
            "3. low": "49.4908",
            "4. close": "50.1273",
            "5. adjusted close": "28.2944",
            "6. volume": "5191979",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-27": {
            "1. open": "50.4456",
            "2. high": "50.588",
            "3. low": "50.0938",
            "4. close": "50.4958",
            "5. adjusted close": "28.5024",
            "6. volume": "4674766",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-26": {
            "1. open": "51.1408",
            "2. high": "51.794",
            "3. low": "50.4791",
            "4. close": "50.7555",
            "5. adjusted close": "28.6489",
            "6. volume": "6415771",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-25": {
            "1. open": "51.2831",
            "2. high": "51.593",
            "3. low": "50.9816",
            "4. close": "51.1408",
            "5. adjusted close": "28.8664",
            "6. volume": "5600252",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-24": {
            "1. open": "50.7304",
            "2. high": "51.4255",
            "3. low": "50.2195",
            "4. close": "51.0235",
            "5. adjusted close": "28.8002",
            "6. volume": "10653260",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-21": {
            "1. open": "53.4356",
            "2. high": "53.4859",
            "3. low": "51.8276",
            "4. close": "52.4138",
            "5. adjusted close": "29.585",
            "6. volume": "8756451",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-20": {
            "1. open": "53.8628",
            "2. high": "54.1308",
            "3. low": "53.1341",
            "4. close": "53.5194",
            "5. adjusted close": "30.209",
            "6. volume": "3587833",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-19": {
            "1. open": "53.9801",
            "2. high": "54.0973",
            "3. low": "53.5027",
            "4. close": "53.7204",
            "5. adjusted close": "30.3225",
            "6. volume": "2649587",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-18": {
            "1. open": "53.9717",
            "2. high": "54.0052",
            "3. low": "53.3184",
            "4. close": "53.7455",
            "5. adjusted close": "30.3367",
            "6. volume": "4030644",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-17": {
            "1. open": "54.3905",
            "2. high": "54.5496",
            "3. low": "54.0554",
            "4. close": "54.1727",
            "5. adjusted close": "30.5778",
            "6. volume": "2051645",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-14": {
            "1. open": "54.1978",
            "2. high": "54.558",
            "3. low": "53.846",
            "4. close": "54.3318",
            "5. adjusted close": "30.6676",
            "6. volume": "4637093",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-13": {
            "1. open": "53.1844",
            "2. high": "54.5747",
            "3. low": "53.1844",
            "4. close": "54.5663",
            "5. adjusted close": "30.8",
            "6. volume": "5940234",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-12": {
            "1. open": "54.1057",
            "2. high": "55.0856",
            "3. low": "53.8963",
            "4. close": "54.826",
            "5. adjusted close": "30.9465",
            "6. volume": "4161260",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-11": {
            "1. open": "53.4356",
            "2. high": "54.1057",
            "3. low": "53.3351",
            "4. close": "53.7288",
            "5. adjusted close": "30.3272",
            "6. volume": "3748374",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-10": {
            "1. open": "53.444",
            "2. high": "53.5278",
            "3. low": "52.8912",
            "4. close": "53.0671",
            "5. adjusted close": "29.9537",
            "6. volume": "2502879",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-07": {
            "1. open": "53.0587",
            "2. high": "53.243",
            "3. low": "52.8745",
            "4. close": "53.1676",
            "5. adjusted close": "30.0105",
            "6. volume": "2300559",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-06": {
            "1. open": "53.5278",
            "2. high": "53.7204",
            "3. low": "52.841",
            "4. close": "53.0671",
            "5. adjusted close": "29.9537",
            "6. volume": "4217803",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-05": {
            "1. open": "53.6115",
            "2. high": "53.7204",
            "3. low": "52.975",
            "4. close": "53.3854",
            "5. adjusted close": "30.1334",
            "6. volume": "3714665",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-04": {
            "1. open": "53.4524",
            "2. high": "54.0471",
            "3. low": "53.4524",
            "4. close": "53.6869",
            "5. adjusted close": "30.3036",
            "6. volume": "2047146",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-03": {
            "1. open": "53.4105",
            "2. high": "54.0052",
            "3. low": "53.2346",
            "4. close": "53.6702",
            "5. adjusted close": "30.2941",
            "6. volume": "3007027",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-30": {
            "1. open": "53.8544",
            "2. high": "54.0303",
            "3. low": "52.841",
            "4. close": "53.0755",
            "5. adjusted close": "29.9584",
            "6. volume": "5067499",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-29": {
            "1. open": "54.6836",
            "2. high": "54.7255",
            "3. low": "53.6032",
            "4. close": "53.8628",
            "5. adjusted close": "30.4028",
            "6. volume": "4196610",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-28": {
            "1. open": "54.2313",
            "2. high": "54.6752",
            "3. low": "53.8209",
            "4. close": "54.357",
            "5. adjusted close": "30.6818",
            "6. volume": "3139016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-27": {
            "1. open": "54.4407",
            "2. high": "54.7506",
            "3. low": "54.0471",
            "4. close": "54.5077",
            "5. adjusted close": "30.7669",
            "6. volume": "3509086",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-26": {
            "1. open": "54.8595",
            "2. high": "55.3536",
            "3. low": "54.6501",
            "4. close": "54.7506",
            "5. adjusted close": "30.904",
            "6. volume": "2548809",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-23": {
            "1. open": "54.8176",
            "2. high": "55.0186",
            "3. low": "54.2899",
            "4. close": "54.7255",
            "5. adjusted close": "30.8898",
            "6. volume": "2603281",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-22": {
            "1. open": "54.7422",
            "2. high": "55.1442",
            "3. low": "54.3737",
            "4. close": "54.8511",
            "5. adjusted close": "30.9607",
            "6. volume": "2884562",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-21": {
            "1. open": "54.8762",
            "2. high": "54.9432",
            "3. low": "54.3151",
            "4. close": "54.8176",
            "5. adjusted close": "30.9418",
            "6. volume": "2467010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-20": {
            "1. open": "55.4206",
            "2. high": "55.4374",
            "3. low": "54.8344",
            "4. close": "54.9181",
            "5. adjusted close": "30.9985",
            "6. volume": "2326684",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-19": {
            "1. open": "55.1275",
            "2. high": "55.5379",
            "3. low": "55.0354",
            "4. close": "55.0354",
            "5. adjusted close": "31.0647",
            "6. volume": "2475263",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-16": {
            "1. open": "54.9014",
            "2. high": "55.0856",
            "3. low": "54.5245",
            "4. close": "54.6082",
            "5. adjusted close": "30.8236",
            "6. volume": "9209382",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-15": {
            "1. open": "55.0856",
            "2. high": "55.1191",
            "3. low": "54.1559",
            "4. close": "54.6501",
            "5. adjusted close": "30.8472",
            "6. volume": "4207551",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-14": {
            "1. open": "55.2699",
            "2. high": "55.5379",
            "3. low": "54.8176",
            "4. close": "55.0354",
            "5. adjusted close": "31.0647",
            "6. volume": "3678420",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-13": {
            "1. open": "55.2615",
            "2. high": "55.362",
            "3. low": "55.0354",
            "4. close": "55.1945",
            "5. adjusted close": "31.1545",
            "6. volume": "2270434",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-12": {
            "1. open": "54.8009",
            "2. high": "55.7305",
            "3. low": "54.6668",
            "4. close": "54.9767",
            "5. adjusted close": "31.0316",
            "6. volume": "4544238",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-09": {
            "1. open": "54.5328",
            "2. high": "55.0605",
            "3. low": "54.3234",
            "4. close": "54.826",
            "5. adjusted close": "30.9465",
            "6. volume": "2641147",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-08": {
            "1. open": "54.4407",
            "2. high": "54.7506",
            "3. low": "54.2732",
            "4. close": "54.5747",
            "5. adjusted close": "30.8047",
            "6. volume": "2561811",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-07": {
            "1. open": "54.7757",
            "2. high": "55.1694",
            "3. low": "54.5412",
            "4. close": "54.5831",
            "5. adjusted close": "30.8094",
            "6. volume": "2586092",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-06": {
            "1. open": "55.0605",
            "2. high": "55.2364",
            "3. low": "54.5412",
            "4. close": "54.8846",
            "5. adjusted close": "30.9796",
            "6. volume": "3453813",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-02": {
            "1. open": "54.8846",
            "2. high": "55.7389",
            "3. low": "54.7338",
            "4. close": "55.1442",
            "5. adjusted close": "31.1262",
            "6. volume": "4152509",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-01": {
            "1. open": "54.2146",
            "2. high": "54.9014",
            "3. low": "53.913",
            "4. close": "54.4993",
            "5. adjusted close": "30.7621",
            "6. volume": "4025852",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-31": {
            "1. open": "54.5747",
            "2. high": "54.8092",
            "3. low": "54.0387",
            "4. close": "54.1141",
            "5. adjusted close": "30.5447",
            "6. volume": "4282853",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-30": {
            "1. open": "54.4826",
            "2. high": "54.9767",
            "3. low": "54.3151",
            "4. close": "54.6082",
            "5. adjusted close": "30.8236",
            "6. volume": "2990447",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-29": {
            "1. open": "54.6082",
            "2. high": "54.8092",
            "3. low": "54.3402",
            "4. close": "54.8092",
            "5. adjusted close": "30.937",
            "6. volume": "1791439",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-26": {
            "1. open": "54.8427",
            "2. high": "55.0605",
            "3. low": "54.1894",
            "4. close": "54.759",
            "5. adjusted close": "30.9087",
            "6. volume": "3349876",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-25": {
            "1. open": "55.4206",
            "2. high": "55.4876",
            "3. low": "54.8511",
            "4. close": "55.1024",
            "5. adjusted close": "31.1025",
            "6. volume": "2992434",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-24": {
            "1. open": "55.6133",
            "2. high": "55.8394",
            "3. low": "54.5412",
            "4. close": "55.362",
            "5. adjusted close": "31.2491",
            "6. volume": "6059924",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-23": {
            "1. open": "56.7356",
            "2. high": "57.5313",
            "3. low": "55.8897",
            "4. close": "56.2749",
            "5. adjusted close": "31.7644",
            "6. volume": "6589962",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-22": {
            "1. open": "56.9701",
            "2. high": "57.1627",
            "3. low": "56.3084",
            "4. close": "56.7356",
            "5. adjusted close": "32.0244",
            "6. volume": "3061817",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-19": {
            "1. open": "56.8696",
            "2. high": "57.1962",
            "3. low": "56.7021",
            "4. close": "56.8612",
            "5. adjusted close": "32.0953",
            "6. volume": "3836243",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-18": {
            "1. open": "57.0371",
            "2. high": "57.0539",
            "3. low": "56.0656",
            "4. close": "56.7188",
            "5. adjusted close": "32.0149",
            "6. volume": "5212009",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-17": {
            "1. open": "57.1209",
            "2. high": "57.548",
            "3. low": "56.8612",
            "4. close": "57.1627",
            "5. adjusted close": "32.2655",
            "6. volume": "3426526",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-16": {
            "1. open": "57.7071",
            "2. high": "57.8914",
            "3. low": "57.3386",
            "4. close": "57.6066",
            "5. adjusted close": "32.516",
            "6. volume": "2819113",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-15": {
            "1. open": "58.0422",
            "2. high": "58.1175",
            "3. low": "57.4224",
            "4. close": "57.9165",
            "5. adjusted close": "32.691",
            "6. volume": "2241311",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-12": {
            "1. open": "57.6736",
            "2. high": "57.9584",
            "3. low": "57.4978",
            "4. close": "57.8495",
            "5. adjusted close": "32.6531",
            "6. volume": "2974449",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-11": {
            "1. open": "57.816",
            "2. high": "57.8998",
            "3. low": "57.28",
            "4. close": "57.5731",
            "5. adjusted close": "32.4971",
            "6. volume": "2647382",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-10": {
            "1. open": "57.3721",
            "2. high": "57.9249",
            "3. low": "57.3303",
            "4. close": "57.6653",
            "5. adjusted close": "32.5491",
            "6. volume": "2376872",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-09": {
            "1. open": "57.6988",
            "2. high": "57.9668",
            "3. low": "57.414",
            "4. close": "57.4475",
            "5. adjusted close": "32.4262",
            "6. volume": "3091372",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-08": {
            "1. open": "58.0338",
            "2. high": "58.0338",
            "3. low": "57.2297",
            "4. close": "57.5815",
            "5. adjusted close": "32.5019",
            "6. volume": "3034172",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-05": {
            "1. open": "56.9199",
            "2. high": "57.5899",
            "3. low": "56.7356",
            "4. close": "57.3889",
            "5. adjusted close": "32.3931",
            "6. volume": "3791930",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-04": {
            "1. open": "56.9534",
            "2. high": "57.4643",
            "3. low": "56.5346",
            "4. close": "56.9617",
            "5. adjusted close": "32.152",
            "6. volume": "3624940",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-03": {
            "1. open": "56.5848",
            "2. high": "56.7942",
            "3. low": "56.1577",
            "4. close": "56.7942",
            "5. adjusted close": "32.0575",
            "6. volume": "3212749",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-02": {
            "1. open": "57.3805",
            "2. high": "57.4308",
            "3. low": "56.5178",
            "4. close": "56.9199",
            "5. adjusted close": "32.1284",
            "6. volume": "4045988",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-28": {
            "1. open": "56.9534",
            "2. high": "57.5983",
            "3. low": "56.8612",
            "4. close": "57.2884",
            "5. adjusted close": "32.3364",
            "6. volume": "3910427",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-27": {
            "1. open": "57.5313",
            "2. high": "57.5815",
            "3. low": "56.7523",
            "4. close": "57.1962",
            "5. adjusted close": "32.2844",
            "6. volume": "3794586",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-26": {
            "1. open": "57.5396",
            "2. high": "57.9835",
            "3. low": "56.8361",
            "4. close": "57.6569",
            "5. adjusted close": "32.5444",
            "6. volume": "4549271",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-25": {
            "1. open": "57.0622",
            "2. high": "57.749",
            "3. low": "56.8445",
            "4. close": "57.5396",
            "5. adjusted close": "32.4782",
            "6. volume": "4786461",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-24": {
            "1. open": "56.5178",
            "2. high": "57.0371",
            "3. low": "56.4424",
            "4. close": "56.7691",
            "5. adjusted close": "32.0433",
            "6. volume": "5466964",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-21": {
            "1. open": "55.5295",
            "2. high": "55.8394",
            "3. low": "55.362",
            "4. close": "55.4206",
            "5. adjusted close": "31.2822",
            "6. volume": "4039527",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-20": {
            "1. open": "54.9014",
            "2. high": "55.6049",
            "3. low": "54.7841",
            "4. close": "55.5211",
            "5. adjusted close": "31.3389",
            "6. volume": "3296020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-19": {
            "1. open": "54.9014",
            "2. high": "55.295",
            "3. low": "54.7757",
            "4. close": "55.1777",
            "5. adjusted close": "31.1451",
            "6. volume": "2853244",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-18": {
            "1. open": "55.6803",
            "2. high": "55.7305",
            "3. low": "54.4072",
            "4. close": "54.9014",
            "5. adjusted close": "30.9891",
            "6. volume": "5004779",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-13": {
            "1. open": "56.1158",
            "2. high": "56.2582",
            "3. low": "55.4123",
            "4. close": "55.63",
            "5. adjusted close": "31.4003",
            "6. volume": "3047867",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-12": {
            "1. open": "57.2884",
            "2. high": "57.3721",
            "3. low": "55.8813",
            "4. close": "55.965",
            "5. adjusted close": "31.5895",
            "6. volume": "4865249",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-11": {
            "1. open": "55.9315",
            "2. high": "56.1744",
            "3. low": "55.2615",
            "4. close": "55.8143",
            "5. adjusted close": "31.5044",
            "6. volume": "3178707",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-10": {
            "1. open": "56.4173",
            "2. high": "56.4508",
            "3. low": "55.831",
            "4. close": "56.0572",
            "5. adjusted close": "31.6415",
            "6. volume": "2146075",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-07": {
            "1. open": "56.0153",
            "2. high": "56.1912",
            "3. low": "55.8059",
            "4. close": "56.1158",
            "5. adjusted close": "31.6745",
            "6. volume": "3326080",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-06": {
            "1. open": "55.764",
            "2. high": "56.2163",
            "3. low": "55.362",
            "4. close": "56.2163",
            "5. adjusted close": "31.7313",
            "6. volume": "3517576",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-05": {
            "1. open": "56.6183",
            "2. high": "56.6602",
            "3. low": "55.965",
            "4. close": "56.1661",
            "5. adjusted close": "31.7029",
            "6. volume": "3625677",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-04": {
            "1. open": "57.0371",
            "2. high": "57.079",
            "3. low": "56.1493",
            "4. close": "56.7356",
            "5. adjusted close": "32.0244",
            "6. volume": "4776608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-03": {
            "1. open": "58.2516",
            "2. high": "58.3604",
            "3. low": "57.1795",
            "4. close": "57.3303",
            "5. adjusted close": "32.36",
            "6. volume": "3856661",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-31": {
            "1. open": "58.0422",
            "2. high": "58.1594",
            "3. low": "57.7323",
            "4. close": "57.9584",
            "5. adjusted close": "32.7146",
            "6. volume": "4244276",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-30": {
            "1. open": "58.2599",
            "2. high": "58.4358",
            "3. low": "57.8244",
            "4. close": "58.0673",
            "5. adjusted close": "32.7761",
            "6. volume": "4964191",
            "7. dividend amount": "2.7220",
            "8. split coefficient": "1.0"
        },
        "2017-03-29": {
            "1. open": "60.4711",
            "2. high": "61.1411",
            "3. low": "60.4376",
            "4. close": "60.6051",
            "5. adjusted close": "32.6721",
            "6. volume": "7223056",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-28": {
            "1. open": "59.3069",
            "2. high": "60.1695",
            "3. low": "59.2566",
            "4. close": "59.9937",
            "5. adjusted close": "32.3424",
            "6. volume": "4251826",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-27": {
            "1. open": "58.796",
            "2. high": "59.0305",
            "3. low": "58.5866",
            "4. close": "59.0305",
            "5. adjusted close": "31.8232",
            "6. volume": "3767968",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-24": {
            "1. open": "59.332",
            "2. high": "59.3404",
            "3. low": "58.595",
            "4. close": "59.0975",
            "5. adjusted close": "31.8593",
            "6. volume": "3071494",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-23": {
            "1. open": "58.729",
            "2. high": "59.2734",
            "3. low": "58.5028",
            "4. close": "59.1142",
            "5. adjusted close": "31.8683",
            "6. volume": "3346746",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-22": {
            "1. open": "58.7122",
            "2. high": "59.0389",
            "3. low": "58.1929",
            "4. close": "58.5447",
            "5. adjusted close": "31.5613",
            "6. volume": "5906975",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-21": {
            "1. open": "59.6754",
            "2. high": "60.0774",
            "3. low": "58.9216",
            "4. close": "59.0891",
            "5. adjusted close": "31.8548",
            "6. volume": "4258882",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-20": {
            "1. open": "59.466",
            "2. high": "59.6503",
            "3. low": "59.265",
            "4. close": "59.4409",
            "5. adjusted close": "32.0444",
            "6. volume": "2189035",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-17": {
            "1. open": "59.2985",
            "2. high": "59.6251",
            "3. low": "58.8797",
            "4. close": "59.6",
            "5. adjusted close": "32.1302",
            "6. volume": "6108214",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-16": {
            "1. open": "60.1779",
            "2. high": "60.2449",
            "3. low": "59.4493",
            "4. close": "59.7089",
            "5. adjusted close": "32.1889",
            "6. volume": "3802716",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-15": {
            "1. open": "59.198",
            "2. high": "59.8513",
            "3. low": "58.9802",
            "4. close": "59.4493",
            "5. adjusted close": "32.049",
            "6. volume": "3728131",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-14": {
            "1. open": "59.4576",
            "2. high": "59.5498",
            "3. low": "58.9551",
            "4. close": "59.265",
            "5. adjusted close": "31.9496",
            "6. volume": "3593623",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-13": {
            "1. open": "58.7122",
            "2. high": "59.466",
            "3. low": "58.4777",
            "4. close": "59.3152",
            "5. adjusted close": "31.9767",
            "6. volume": "4338355",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-10": {
            "1. open": "58.7792",
            "2. high": "59.2399",
            "3. low": "58.3772",
            "4. close": "58.6285",
            "5. adjusted close": "31.6065",
            "6. volume": "3780512",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-09": {
            "1. open": "58.6368",
            "2. high": "58.9886",
            "3. low": "58.0087",
            "4. close": "58.6033",
            "5. adjusted close": "31.5929",
            "6. volume": "4270719",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-08": {
            "1. open": "58.6285",
            "2. high": "59.1812",
            "3. low": "58.4442",
            "4. close": "58.6285",
            "5. adjusted close": "31.6065",
            "6. volume": "2718989",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-07": {
            "1. open": "58.4358",
            "2. high": "59.0472",
            "3. low": "58.1678",
            "4. close": "58.7122",
            "5. adjusted close": "31.6516",
            "6. volume": "3603173",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-06": {
            "1. open": "58.4693",
            "2. high": "58.5447",
            "3. low": "58.0338",
            "4. close": "58.2432",
            "5. adjusted close": "31.3988",
            "6. volume": "2375157",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-03": {
            "1. open": "58.595",
            "2. high": "58.662",
            "3. low": "58.1343",
            "4. close": "58.6033",
            "5. adjusted close": "31.5929",
            "6. volume": "2848354",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-02": {
            "1. open": "58.3688",
            "2. high": "58.6285",
            "3. low": "58.2432",
            "4. close": "58.5279",
            "5. adjusted close": "31.5523",
            "6. volume": "2117284",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-01": {
            "1. open": "57.9584",
            "2. high": "58.796",
            "3. low": "57.7155",
            "4. close": "58.4861",
            "5. adjusted close": "31.5297",
            "6. volume": "4507628",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-28": {
            "1. open": "57.5983",
            "2. high": "57.7155",
            "3. low": "57.0706",
            "4. close": "57.4894",
            "5. adjusted close": "30.9924",
            "6. volume": "2962506",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-27": {
            "1. open": "57.7909",
            "2. high": "58.0003",
            "3. low": "57.4978",
            "4. close": "57.5731",
            "5. adjusted close": "31.0376",
            "6. volume": "2183060",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-24": {
            "1. open": "57.9919",
            "2. high": "58.1846",
            "3. low": "56.9199",
            "4. close": "57.5899",
            "5. adjusted close": "31.0466",
            "6. volume": "4054394",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-23": {
            "1. open": "58.2348",
            "2. high": "58.9132",
            "3. low": "57.95",
            "4. close": "58.0254",
            "5. adjusted close": "31.2814",
            "6. volume": "3245974",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-22": {
            "1. open": "57.9668",
            "2. high": "58.2767",
            "3. low": "57.5899",
            "4. close": "58.1175",
            "5. adjusted close": "31.331",
            "6. volume": "3713552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-21": {
            "1. open": "56.9199",
            "2. high": "57.8914",
            "3. low": "56.7021",
            "4. close": "57.5564",
            "5. adjusted close": "31.0285",
            "6. volume": "4034785",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-20": {
            "1. open": "56.9534",
            "2. high": "57.0957",
            "3. low": "56.7272",
            "4. close": "56.7775",
            "5. adjusted close": "30.6086",
            "6. volume": "1863790",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-17": {
            "1. open": "56.7188",
            "2. high": "56.7188",
            "3. low": "56.0991",
            "4. close": "56.6267",
            "5. adjusted close": "30.5273",
            "6. volume": "3585859",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-16": {
            "1. open": "57.079",
            "2. high": "57.2046",
            "3. low": "56.5178",
            "4. close": "56.7775",
            "5. adjusted close": "30.6086",
            "6. volume": "2687252",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-15": {
            "1. open": "57.3805",
            "2. high": "57.5983",
            "3. low": "56.5011",
            "4. close": "57.0036",
            "5. adjusted close": "30.7305",
            "6. volume": "3341348",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-14": {
            "1. open": "56.9701",
            "2. high": "57.1962",
            "3. low": "56.5765",
            "4. close": "57.0455",
            "5. adjusted close": "30.7531",
            "6. volume": "2865966",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-13": {
            "1. open": "56.3671",
            "2. high": "57.2549",
            "3. low": "56.2833",
            "4. close": "56.8612",
            "5. adjusted close": "30.6538",
            "6. volume": "3130096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-10": {
            "1. open": "56.8277",
            "2. high": "56.8696",
            "3. low": "56.0237",
            "4. close": "56.2163",
            "5. adjusted close": "30.3061",
            "6. volume": "3303073",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-09": {
            "1. open": "56.1074",
            "2. high": "56.5765",
            "3. low": "55.5798",
            "4. close": "56.3587",
            "5. adjusted close": "30.3828",
            "6. volume": "3982671",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-08": {
            "1. open": "55.5295",
            "2. high": "56.2498",
            "3. low": "55.3871",
            "4. close": "55.831",
            "5. adjusted close": "30.0984",
            "6. volume": "3714044",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-07": {
            "1. open": "55.7557",
            "2. high": "56.3922",
            "3. low": "55.5546",
            "4. close": "55.9148",
            "5. adjusted close": "30.1435",
            "6. volume": "3767313",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-06": {
            "1. open": "56.7356",
            "2. high": "57.0371",
            "3. low": "56.0572",
            "4. close": "56.2917",
            "5. adjusted close": "30.3467",
            "6. volume": "4074818",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-03": {
            "1. open": "57.1795",
            "2. high": "57.3051",
            "3. low": "56.4927",
            "4. close": "56.6602",
            "5. adjusted close": "30.5454",
            "6. volume": "4319994",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-02": {
            "1. open": "57.4559",
            "2. high": "57.4978",
            "3. low": "56.2079",
            "4. close": "57.0371",
            "5. adjusted close": "30.7486",
            "6. volume": "9187905",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-01": {
            "1. open": "58.8378",
            "2. high": "59.4157",
            "3. low": "58.3772",
            "4. close": "58.6452",
            "5. adjusted close": "31.6155",
            "6. volume": "4015812",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-31": {
            "1. open": "59.1226",
            "2. high": "59.4493",
            "3. low": "58.084",
            "4. close": "58.084",
            "5. adjusted close": "31.313",
            "6. volume": "4160165",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-30": {
            "1. open": "59.0891",
            "2. high": "59.2399",
            "3. low": "58.6285",
            "4. close": "59.0053",
            "5. adjusted close": "31.8097",
            "6. volume": "3099514",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-27": {
            "1. open": "59.8932",
            "2. high": "60.002",
            "3. low": "58.9551",
            "4. close": "59.2315",
            "5. adjusted close": "31.9316",
            "6. volume": "3436066",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-26": {
            "1. open": "61.0406",
            "2. high": "61.0992",
            "3. low": "59.7256",
            "4. close": "59.935",
            "5. adjusted close": "32.3108",
            "6. volume": "3407985",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-25": {
            "1. open": "60.136",
            "2. high": "61.0238",
            "3. low": "60.136",
            "4. close": "60.5967",
            "5. adjusted close": "32.6675",
            "6. volume": "4232038",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-24": {
            "1. open": "58.9802",
            "2. high": "59.8429",
            "3. low": "58.8881",
            "4. close": "59.6168",
            "5. adjusted close": "32.1393",
            "6. volume": "3025662",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-23": {
            "1. open": "58.662",
            "2. high": "59.1226",
            "3. low": "58.4023",
            "4. close": "58.7708",
            "5. adjusted close": "31.6832",
            "6. volume": "2660136",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-20": {
            "1. open": "59.0472",
            "2. high": "59.4409",
            "3. low": "58.6787",
            "4. close": "59.1645",
            "5. adjusted close": "31.8954",
            "6. volume": "4109238",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-19": {
            "1. open": "59.2817",
            "2. high": "59.5665",
            "3. low": "58.8965",
            "4. close": "59.198",
            "5. adjusted close": "31.9135",
            "6. volume": "2726467",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-18": {
            "1. open": "58.93",
            "2. high": "59.2147",
            "3. low": "58.7206",
            "4. close": "59.1896",
            "5. adjusted close": "31.909",
            "6. volume": "2065365",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-17": {
            "1. open": "58.4609",
            "2. high": "59.2399",
            "3. low": "57.7406",
            "4. close": "58.9216",
            "5. adjusted close": "31.7645",
            "6. volume": "3341570",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-16": {
            "1. open": "58.5531",
            "2. high": "59.0472",
            "3. low": "58.4358",
            "4. close": "58.8378",
            "5. adjusted close": "31.7193",
            "6. volume": "3080777",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-13": {
            "1. open": "59.5916",
            "2. high": "60.1277",
            "3. low": "59.1226",
            "4. close": "59.7424",
            "5. adjusted close": "32.207",
            "6. volume": "3851297",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-12": {
            "1. open": "60.8228",
            "2. high": "61.1076",
            "3. low": "57.3219",
            "4. close": "59.2901",
            "5. adjusted close": "31.9632",
            "6. volume": "6891069",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-11": {
            "1. open": "60.4292",
            "2. high": "61.3337",
            "3. low": "60.3538",
            "4. close": "60.9987",
            "5. adjusted close": "32.8843",
            "6. volume": "3541076",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-10": {
            "1. open": "60.3036",
            "2. high": "60.6804",
            "3. low": "60.0355",
            "4. close": "60.4962",
            "5. adjusted close": "32.6134",
            "6. volume": "2874266",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-09": {
            "1. open": "60.4794",
            "2. high": "60.7139",
            "3. low": "59.8261",
            "4. close": "60.2868",
            "5. adjusted close": "32.5005",
            "6. volume": "2724031",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-06": {
            "1. open": "60.1779",
            "2. high": "60.4376",
            "3. low": "59.9518",
            "4. close": "60.3371",
            "5. adjusted close": "32.5276",
            "6. volume": "2128257",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-05": {
            "1. open": "60.069",
            "2. high": "60.8396",
            "3. low": "60.0439",
            "4. close": "60.3454",
            "5. adjusted close": "32.5321",
            "6. volume": "3181036",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-04": {
            "1. open": "60.6804",
            "2. high": "60.7391",
            "3. low": "59.4828",
            "4. close": "60.3622",
            "5. adjusted close": "32.5411",
            "6. volume": "2912014",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-03": {
            "1. open": "59.801",
            "2. high": "60.8396",
            "3. low": "59.7843",
            "4. close": "60.3873",
            "5. adjusted close": "32.5547",
            "6. volume": "4142505",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-02": {
            "1. open": "58.7792",
            "2. high": "59.8429",
            "3. low": "58.4777",
            "4. close": "59.6168",
            "5. adjusted close": "32.1393",
            "6. volume": "1995651",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-30": {
            "1. open": "58.8127",
            "2. high": "59.2315",
            "3. low": "58.6368",
            "4. close": "59.2315",
            "5. adjusted close": "31.9316",
            "6. volume": "1919994",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-29": {
            "1. open": "58.7792",
            "2. high": "59.1729",
            "3. low": "58.7122",
            "4. close": "58.9635",
            "5. adjusted close": "31.7871",
            "6. volume": "1961788",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-28": {
            "1. open": "59.3906",
            "2. high": "59.6168",
            "3. low": "59.2985",
            "4. close": "59.3571",
            "5. adjusted close": "31.9993",
            "6. volume": "1842031",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-27": {
            "1. open": "59.5498",
            "2. high": "59.6251",
            "3. low": "59.3152",
            "4. close": "59.4325",
            "5. adjusted close": "32.0399",
            "6. volume": "1084695",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-23": {
            "1. open": "59.3822",
            "2. high": "59.6335",
            "3. low": "59.2482",
            "4. close": "59.4911",
            "5. adjusted close": "32.0715",
            "6. volume": "1871796",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-22": {
            "1. open": "59.2147",
            "2. high": "59.7089",
            "3. low": "58.997",
            "4. close": "59.3906",
            "5. adjusted close": "32.0174",
            "6. volume": "2562334",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-21": {
            "1. open": "59.4995",
            "2. high": "59.801",
            "3. low": "59.4325",
            "4. close": "59.6754",
            "5. adjusted close": "32.1709",
            "6. volume": "2600653",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-20": {
            "1. open": "59.2817",
            "2. high": "59.6921",
            "3. low": "58.9718",
            "4. close": "59.5581",
            "5. adjusted close": "32.1077",
            "6. volume": "3566296",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-19": {
            "1. open": "58.9048",
            "2. high": "59.4911",
            "3. low": "58.729",
            "4. close": "59.4493",
            "5. adjusted close": "32.049",
            "6. volume": "2876302",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-16": {
            "1. open": "58.6285",
            "2. high": "59.4911",
            "3. low": "58.5447",
            "4. close": "59.1477",
            "5. adjusted close": "31.8864",
            "6. volume": "10461480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-15": {
            "1. open": "57.9165",
            "2. high": "58.9383",
            "3. low": "57.7406",
            "4. close": "58.7206",
            "5. adjusted close": "31.6561",
            "6. volume": "6989433",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-14": {
            "1. open": "57.7742",
            "2. high": "58.0254",
            "3. low": "57.347",
            "4. close": "57.8328",
            "5. adjusted close": "31.1775",
            "6. volume": "3815329",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-13": {
            "1. open": "57.1209",
            "2. high": "58.0003",
            "3. low": "57.0622",
            "4. close": "57.7574",
            "5. adjusted close": "31.1369",
            "6. volume": "4292244",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-12": {
            "1. open": "57.0455",
            "2. high": "57.4308",
            "3. low": "56.6267",
            "4. close": "57.1041",
            "5. adjusted close": "30.7847",
            "6. volume": "3653103",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-09": {
            "1. open": "57.1209",
            "2. high": "57.548",
            "3. low": "56.677",
            "4. close": "57.2046",
            "5. adjusted close": "30.8389",
            "6. volume": "4633045",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-08": {
            "1. open": "56.0572",
            "2. high": "57.5564",
            "3. low": "55.898",
            "4. close": "57.1544",
            "5. adjusted close": "30.8118",
            "6. volume": "7743235",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-07": {
            "1. open": "54.4826",
            "2. high": "56.1074",
            "3. low": "54.4826",
            "4. close": "55.7808",
            "5. adjusted close": "30.0713",
            "6. volume": "6357120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-06": {
            "1. open": "53.6283",
            "2. high": "54.1476",
            "3. low": "53.3686",
            "4. close": "54.0136",
            "5. adjusted close": "29.1186",
            "6. volume": "3216135",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-05": {
            "1. open": "52.2128",
            "2. high": "53.9466",
            "3. low": "52.2044",
            "4. close": "53.6618",
            "5. adjusted close": "28.9289",
            "6. volume": "4384818",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-02": {
            "1. open": "51.8443",
            "2. high": "52.6567",
            "3. low": "51.6014",
            "4. close": "52.3217",
            "5. adjusted close": "28.2065",
            "6. volume": "3108413",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-01": {
            "1. open": "52.2631",
            "2. high": "52.5813",
            "3. low": "51.8862",
            "4. close": "52.2547",
            "5. adjusted close": "28.1704",
            "6. volume": "3226204",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-30": {
            "1. open": "53.0169",
            "2. high": "53.3016",
            "3. low": "52.3636",
            "4. close": "52.5646",
            "5. adjusted close": "28.3375",
            "6. volume": "3865608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-29": {
            "1. open": "53.6115",
            "2. high": "53.6115",
            "3. low": "52.6986",
            "4. close": "53.2179",
            "5. adjusted close": "28.6896",
            "6. volume": "3531039",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-28": {
            "1. open": "53.8125",
            "2. high": "53.9968",
            "3. low": "53.4189",
            "4. close": "53.5948",
            "5. adjusted close": "28.8928",
            "6. volume": "2299489",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-25": {
            "1. open": "54.2397",
            "2. high": "54.3905",
            "3. low": "53.9633",
            "4. close": "54.2062",
            "5. adjusted close": "29.2224",
            "6. volume": "1619118",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-24": {
            "1. open": "54.1308",
            "2. high": "54.3402",
            "3. low": "53.9214",
            "4. close": "54.0973",
            "5. adjusted close": "29.1637",
            "6. volume": "1807063",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-23": {
            "1. open": "54.5412",
            "2. high": "54.7087",
            "3. low": "53.5697",
            "4. close": "54.0219",
            "5. adjusted close": "29.1231",
            "6. volume": "4489939",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-22": {
            "1. open": "55.161",
            "2. high": "55.5798",
            "3. low": "54.8595",
            "4. close": "54.8762",
            "5. adjusted close": "29.5837",
            "6. volume": "3017931",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-21": {
            "1. open": "54.826",
            "2. high": "55.2615",
            "3. low": "54.5245",
            "4. close": "54.893",
            "5. adjusted close": "29.5927",
            "6. volume": "3256744",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-18": {
            "1. open": "54.9349",
            "2. high": "55.228",
            "3. low": "54.6417",
            "4. close": "54.6585",
            "5. adjusted close": "29.4663",
            "6. volume": "3510246",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-17": {
            "1. open": "54.1978",
            "2. high": "54.826",
            "3. low": "54.1727",
            "4. close": "54.759",
            "5. adjusted close": "29.5204",
            "6. volume": "3176798",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-16": {
            "1. open": "54.8846",
            "2. high": "54.9432",
            "3. low": "53.6618",
            "4. close": "54.2732",
            "5. adjusted close": "29.2586",
            "6. volume": "2710541",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-15": {
            "1. open": "54.3653",
            "2. high": "54.6752",
            "3. low": "53.9884",
            "4. close": "54.5663",
            "5. adjusted close": "29.4166",
            "6. volume": "2873184",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-14": {
            "1. open": "54.4407",
            "2. high": "55.4458",
            "3. low": "54.3067",
            "4. close": "54.3402",
            "5. adjusted close": "29.2947",
            "6. volume": "5132614",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-11": {
            "1. open": "53.4691",
            "2. high": "54.491",
            "3. low": "53.4356",
            "4. close": "54.2481",
            "5. adjusted close": "29.245",
            "6. volume": "5384674",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-10": {
            "1. open": "53.6869",
            "2. high": "54.1308",
            "3. low": "52.8075",
            "4. close": "53.3435",
            "5. adjusted close": "28.7574",
            "6. volume": "5029653",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-09": {
            "1. open": "50.588",
            "2. high": "53.511",
            "3. low": "50.2697",
            "4. close": "53.511",
            "5. adjusted close": "28.8477",
            "6. volume": "8379349",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-08": {
            "1. open": "53.0001",
            "2. high": "53.3854",
            "3. low": "52.7154",
            "4. close": "53.3854",
            "5. adjusted close": "28.7799",
            "6. volume": "3013896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-07": {
            "1. open": "52.7405",
            "2. high": "53.1425",
            "3. low": "52.3887",
            "4. close": "53.0336",
            "5. adjusted close": "28.5903",
            "6. volume": "2902126",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-04": {
            "1. open": "51.7438",
            "2. high": "52.0118",
            "3. low": "51.2999",
            "4. close": "51.8024",
            "5. adjusted close": "27.9266",
            "6. volume": "2973965",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-03": {
            "1. open": "52.2631",
            "2. high": "52.6986",
            "3. low": "51.9699",
            "4. close": "52.0872",
            "5. adjusted close": "28.0801",
            "6. volume": "2634577",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-02": {
            "1. open": "53.2765",
            "2. high": "53.3184",
            "3. low": "52.0286",
            "4. close": "52.2966",
            "5. adjusted close": "28.193",
            "6. volume": "3835876",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-01": {
            "1. open": "54.6585",
            "2. high": "54.7255",
            "3. low": "53.511",
            "4. close": "53.7037",
            "5. adjusted close": "28.9515",
            "6. volume": "2884178",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-31": {
            "1. open": "54.491",
            "2. high": "54.7087",
            "3. low": "54.0722",
            "4. close": "54.3653",
            "5. adjusted close": "29.3082",
            "6. volume": "3119202",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-28": {
            "1. open": "54.5077",
            "2. high": "54.826",
            "3. low": "53.8795",
            "4. close": "54.7255",
            "5. adjusted close": "29.5024",
            "6. volume": "3043265",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-27": {
            "1. open": "54.5077",
            "2. high": "55.027",
            "3. low": "54.3905",
            "4. close": "54.8176",
            "5. adjusted close": "29.552",
            "6. volume": "2605621",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-26": {
            "1. open": "54.1894",
            "2. high": "54.8009",
            "3. low": "53.7455",
            "4. close": "54.625",
            "5. adjusted close": "29.4482",
            "6. volume": "3032932",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-25": {
            "1. open": "54.4658",
            "2. high": "54.8595",
            "3. low": "54.2816",
            "4. close": "54.3402",
            "5. adjusted close": "29.2947",
            "6. volume": "2668041",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-24": {
            "1. open": "54.1308",
            "2. high": "54.9516",
            "3. low": "54.0638",
            "4. close": "54.3486",
            "5. adjusted close": "29.2992",
            "6. volume": "3670756",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-21": {
            "1. open": "54.3737",
            "2. high": "54.6585",
            "3. low": "53.5194",
            "4. close": "54.1224",
            "5. adjusted close": "29.1773",
            "6. volume": "7106226",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-20": {
            "1. open": "55.1024",
            "2. high": "55.697",
            "3. low": "54.7255",
            "4. close": "55.2783",
            "5. adjusted close": "29.8004",
            "6. volume": "4922974",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-19": {
            "1. open": "53.9633",
            "2. high": "54.893",
            "3. low": "53.8125",
            "4. close": "54.6082",
            "5. adjusted close": "29.4392",
            "6. volume": "4148048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-18": {
            "1. open": "53.7037",
            "2. high": "54.1476",
            "3. low": "53.511",
            "4. close": "53.8879",
            "5. adjusted close": "29.0509",
            "6. volume": "2827894",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-17": {
            "1. open": "53.6785",
            "2. high": "53.846",
            "3. low": "53.1928",
            "4. close": "53.4943",
            "5. adjusted close": "28.8386",
            "6. volume": "2740994",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-14": {
            "1. open": "53.2011",
            "2. high": "54.1476",
            "3. low": "53.1006",
            "4. close": "53.7372",
            "5. adjusted close": "28.9696",
            "6. volume": "3724671",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-13": {
            "1. open": "53.2681",
            "2. high": "53.2681",
            "3. low": "52.5143",
            "4. close": "52.9331",
            "5. adjusted close": "28.5361",
            "6. volume": "3737083",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-12": {
            "1. open": "53.9884",
            "2. high": "54.2313",
            "3. low": "53.4943",
            "4. close": "53.7037",
            "5. adjusted close": "28.9515",
            "6. volume": "2974012",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-11": {
            "1. open": "54.1392",
            "2. high": "54.6082",
            "3. low": "53.8293",
            "4. close": "53.9466",
            "5. adjusted close": "29.0825",
            "6. volume": "3449477",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-10": {
            "1. open": "53.4775",
            "2. high": "54.4993",
            "3. low": "53.2681",
            "4. close": "54.1224",
            "5. adjusted close": "29.1773",
            "6. volume": "3446983",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-07": {
            "1. open": "53.7539",
            "2. high": "53.8042",
            "3. low": "53.0085",
            "4. close": "53.4943",
            "5. adjusted close": "28.8386",
            "6. volume": "4060984",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-06": {
            "1. open": "54.357",
            "2. high": "54.5747",
            "3. low": "53.6367",
            "4. close": "53.8963",
            "5. adjusted close": "29.0554",
            "6. volume": "2896375",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-05": {
            "1. open": "53.31",
            "2. high": "54.4407",
            "3. low": "52.8494",
            "4. close": "54.1727",
            "5. adjusted close": "29.2044",
            "6. volume": "4118203",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-04": {
            "1. open": "52.64",
            "2. high": "54.0973",
            "3. low": "52.5478",
            "4. close": "53.913",
            "5. adjusted close": "29.0644",
            "6. volume": "6187139",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-30": {
            "1. open": "51.2413",
            "2. high": "52.7656",
            "3. low": "50.7555",
            "4. close": "52.5227",
            "5. adjusted close": "28.3149",
            "6. volume": "4703767",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-29": {
            "1. open": "52.6316",
            "2. high": "53.042",
            "3. low": "51.8192",
            "4. close": "52.0118",
            "5. adjusted close": "28.0395",
            "6. volume": "2577280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-28": {
            "1. open": "51.7103",
            "2. high": "52.506",
            "3. low": "51.6182",
            "4. close": "51.9783",
            "5. adjusted close": "28.0214",
            "6. volume": "2818388",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-27": {
            "1. open": "52.2044",
            "2. high": "52.2966",
            "3. low": "50.7387",
            "4. close": "51.5093",
            "5. adjusted close": "27.7685",
            "6. volume": "3483025",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-26": {
            "1. open": "52.8912",
            "2. high": "52.9331",
            "3. low": "51.7103",
            "4. close": "51.8276",
            "5. adjusted close": "27.9401",
            "6. volume": "3518656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-23": {
            "1. open": "53.1593",
            "2. high": "53.3519",
            "3. low": "52.9164",
            "4. close": "53.2011",
            "5. adjusted close": "28.6806",
            "6. volume": "2629710",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-22": {
            "1. open": "52.1793",
            "2. high": "53.5027",
            "3. low": "52.0369",
            "4. close": "53.1174",
            "5. adjusted close": "28.6355",
            "6. volume": "5409323",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-21": {
            "1. open": "51.6182",
            "2. high": "51.9113",
            "3. low": "51.4423",
            "4. close": "51.6014",
            "5. adjusted close": "27.8182",
            "6. volume": "2253249",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-20": {
            "1. open": "51.4004",
            "2. high": "51.6349",
            "3. low": "51.1743",
            "4. close": "51.1743",
            "5. adjusted close": "27.5879",
            "6. volume": "2155340",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-19": {
            "1. open": "51.0905",
            "2. high": "51.6182",
            "3. low": "50.856",
            "4. close": "51.3669",
            "5. adjusted close": "27.6918",
            "6. volume": "2670519",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-16": {
            "1. open": "51.8024",
            "2. high": "51.8946",
            "3. low": "50.3702",
            "4. close": "50.5964",
            "5. adjusted close": "27.2764",
            "6. volume": "8110001",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-15": {
            "1. open": "51.4423",
            "2. high": "51.8946",
            "3. low": "50.8309",
            "4. close": "51.7857",
            "5. adjusted close": "27.9175",
            "6. volume": "3270561",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-14": {
            "1. open": "52.0537",
            "2. high": "52.1207",
            "3. low": "51.2664",
            "4. close": "51.5344",
            "5. adjusted close": "27.7821",
            "6. volume": "3528920",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-13": {
            "1. open": "52.5311",
            "2. high": "52.7321",
            "3. low": "51.8359",
            "4. close": "51.8359",
            "5. adjusted close": "27.9446",
            "6. volume": "2970792",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-12": {
            "1. open": "52.0034",
            "2. high": "52.3971",
            "3. low": "51.526",
            "4. close": "52.2631",
            "5. adjusted close": "28.1749",
            "6. volume": "4316324",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-09": {
            "1. open": "53.2849",
            "2. high": "53.5278",
            "3. low": "52.8494",
            "4. close": "53.1509",
            "5. adjusted close": "28.6535",
            "6. volume": "2424982",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-08": {
            "1. open": "53.7874",
            "2. high": "54.0973",
            "3. low": "52.5897",
            "4. close": "53.3938",
            "5. adjusted close": "28.7845",
            "6. volume": "4052080",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-07": {
            "1. open": "53.2681",
            "2. high": "53.9633",
            "3. low": "53.1425",
            "4. close": "53.7455",
            "5. adjusted close": "28.9741",
            "6. volume": "3274724",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-06": {
            "1. open": "52.9499",
            "2. high": "53.4273",
            "3. low": "52.6567",
            "4. close": "53.0085",
            "5. adjusted close": "28.5768",
            "6. volume": "3135093",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-05": {
            "1. open": "52.8242",
            "2. high": "53.0085",
            "3. low": "52.5227",
            "4. close": "52.5813",
            "5. adjusted close": "28.3465",
            "6. volume": "1794916",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-02": {
            "1. open": "51.8862",
            "2. high": "52.6902",
            "3. low": "51.325",
            "4. close": "52.6483",
            "5. adjusted close": "28.3826",
            "6. volume": "3000647",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-01": {
            "1. open": "52.1709",
            "2. high": "52.7489",
            "3. low": "51.4004",
            "4. close": "51.6768",
            "5. adjusted close": "27.8588",
            "6. volume": "2969048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-31": {
            "1. open": "52.1458",
            "2. high": "52.4306",
            "3. low": "51.9281",
            "4. close": "51.9951",
            "5. adjusted close": "28.0304",
            "6. volume": "2399082",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-30": {
            "1. open": "51.5847",
            "2. high": "52.4306",
            "3. low": "51.3418",
            "4. close": "52.1877",
            "5. adjusted close": "28.1343",
            "6. volume": "2858085",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-29": {
            "1. open": "51.2496",
            "2. high": "51.5679",
            "3. low": "50.7974",
            "4. close": "51.2831",
            "5. adjusted close": "27.6466",
            "6. volume": "1903555",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-26": {
            "1. open": "51.2748",
            "2. high": "51.9113",
            "3. low": "51.0319",
            "4. close": "51.6768",
            "5. adjusted close": "27.8588",
            "6. volume": "2295581",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-25": {
            "1. open": "51.593",
            "2. high": "51.6517",
            "3. low": "50.7471",
            "4. close": "51.2329",
            "5. adjusted close": "27.6195",
            "6. volume": "3480826",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-24": {
            "1. open": "51.593",
            "2. high": "52.439",
            "3. low": "51.2664",
            "4. close": "52.0286",
            "5. adjusted close": "28.0485",
            "6. volume": "1973087",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-23": {
            "1. open": "51.6265",
            "2. high": "52.1291",
            "3. low": "51.3418",
            "4. close": "51.8108",
            "5. adjusted close": "27.9311",
            "6. volume": "1909082",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-22": {
            "1. open": "51.4255",
            "2. high": "52.2631",
            "3. low": "51.0068",
            "4. close": "51.4339",
            "5. adjusted close": "27.7279",
            "6. volume": "2470843",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-19": {
            "1. open": "52.0872",
            "2. high": "52.0872",
            "3. low": "51.0319",
            "4. close": "51.4339",
            "5. adjusted close": "27.7279",
            "6. volume": "2777285",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-18": {
            "1. open": "52.1626",
            "2. high": "52.2798",
            "3. low": "51.66",
            "4. close": "51.9364",
            "5. adjusted close": "27.9988",
            "6. volume": "1728579",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-17": {
            "1. open": "52.3887",
            "2. high": "52.5311",
            "3. low": "51.459",
            "4. close": "51.7354",
            "5. adjusted close": "27.8904",
            "6. volume": "2610381",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-16": {
            "1. open": "52.707",
            "2. high": "52.8326",
            "3. low": "52.1458",
            "4. close": "52.3636",
            "5. adjusted close": "28.2291",
            "6. volume": "2818122",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-15": {
            "1. open": "52.841",
            "2. high": "53.4356",
            "3. low": "52.7154",
            "4. close": "53.0169",
            "5. adjusted close": "28.5813",
            "6. volume": "1953446",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-12": {
            "1. open": "52.7656",
            "2. high": "52.8242",
            "3. low": "52.4306",
            "4. close": "52.6735",
            "5. adjusted close": "28.3962",
            "6. volume": "2340204",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-11": {
            "1. open": "52.7656",
            "2. high": "52.8661",
            "3. low": "52.0286",
            "4. close": "52.8326",
            "5. adjusted close": "28.4819",
            "6. volume": "2739544",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-10": {
            "1. open": "52.5143",
            "2. high": "52.7656",
            "3. low": "52.1793",
            "4. close": "52.4976",
            "5. adjusted close": "28.3013",
            "6. volume": "2815882",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-09": {
            "1. open": "51.2915",
            "2. high": "52.7321",
            "3. low": "51.0151",
            "4. close": "52.6567",
            "5. adjusted close": "28.3871",
            "6. volume": "4239629",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-08": {
            "1. open": "51.6098",
            "2. high": "51.7605",
            "3. low": "51.0068",
            "4. close": "51.2329",
            "5. adjusted close": "27.6195",
            "6. volume": "2817216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-05": {
            "1. open": "49.9514",
            "2. high": "51.325",
            "3. low": "49.8258",
            "4. close": "51.1156",
            "5. adjusted close": "27.5563",
            "6. volume": "3757678",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-04": {
            "1. open": "50.0519",
            "2. high": "50.5294",
            "3. low": "49.3568",
            "4. close": "49.7002",
            "5. adjusted close": "26.7933",
            "6. volume": "2527931",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-03": {
            "1. open": "49.4154",
            "2. high": "49.8928",
            "3. low": "48.5862",
            "4. close": "49.7086",
            "5. adjusted close": "26.7978",
            "6. volume": "3086409",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-02": {
            "1. open": "50.7387",
            "2. high": "50.9397",
            "3. low": "49.072",
            "4. close": "49.34",
            "5. adjusted close": "26.5991",
            "6. volume": "4624399",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-01": {
            "1. open": "51.4255",
            "2. high": "51.6182",
            "3. low": "50.6885",
            "4. close": "50.8476",
            "5. adjusted close": "27.4118",
            "6. volume": "2610886",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-29": {
            "1. open": "50.8811",
            "2. high": "51.0989",
            "3. low": "50.5294",
            "4. close": "50.9397",
            "5. adjusted close": "27.4615",
            "6. volume": "3614696",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-28": {
            "1. open": "51.9532",
            "2. high": "52.2882",
            "3. low": "50.5126",
            "4. close": "50.5126",
            "5. adjusted close": "27.2312",
            "6. volume": "5868550",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-27": {
            "1. open": "51.4842",
            "2. high": "52.3385",
            "3. low": "51.4758",
            "4. close": "51.8611",
            "5. adjusted close": "27.9582",
            "6. volume": "4694666",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-26": {
            "1. open": "50.2362",
            "2. high": "51.1408",
            "3. low": "49.9849",
            "4. close": "50.8895",
            "5. adjusted close": "27.4344",
            "6. volume": "3710766",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-25": {
            "1. open": "49.8677",
            "2. high": "50.7806",
            "3. low": "49.6667",
            "4. close": "50.2111",
            "5. adjusted close": "27.0687",
            "6. volume": "3399925",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-22": {
            "1. open": "49.7253",
            "2. high": "50.1022",
            "3. low": "49.34",
            "4. close": "49.8426",
            "5. adjusted close": "26.87",
            "6. volume": "2921444",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-21": {
            "1. open": "49.6248",
            "2. high": "50.2278",
            "3. low": "49.4154",
            "4. close": "49.7923",
            "5. adjusted close": "26.8429",
            "6. volume": "4759115",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-20": {
            "1. open": "48.7621",
            "2. high": "49.5829",
            "3. low": "48.2093",
            "4. close": "49.1474",
            "5. adjusted close": "26.4952",
            "6. volume": "3913727",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-19": {
            "1. open": "48.7621",
            "2. high": "48.9213",
            "3. low": "47.3718",
            "4. close": "48.2931",
            "5. adjusted close": "26.0347",
            "6. volume": "3938776",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-18": {
            "1. open": "49.0804",
            "2. high": "49.6918",
            "3. low": "48.6449",
            "4. close": "48.8375",
            "5. adjusted close": "26.3282",
            "6. volume": "3237493",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-15": {
            "1. open": "48.7454",
            "2. high": "49.1641",
            "3. low": "48.3517",
            "4. close": "48.9045",
            "5. adjusted close": "26.3643",
            "6. volume": "3546224",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-14": {
            "1. open": "48.7454",
            "2. high": "49.3233",
            "3. low": "48.5862",
            "4. close": "48.9883",
            "5. adjusted close": "26.4095",
            "6. volume": "4257337",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-13": {
            "1. open": "48.2847",
            "2. high": "49.1306",
            "3. low": "47.7487",
            "4. close": "47.9581",
            "5. adjusted close": "25.8541",
            "6. volume": "4447419",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-12": {
            "1. open": "47.8241",
            "2. high": "48.6365",
            "3. low": "47.6231",
            "4. close": "48.2847",
            "5. adjusted close": "26.0302",
            "6. volume": "7153151",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-11": {
            "1. open": "45.7972",
            "2. high": "46.4337",
            "3. low": "45.4119",
            "4. close": "46.2495",
            "5. adjusted close": "24.933",
            "6. volume": "3635888",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-08": {
            "1. open": "43.6698",
            "2. high": "45.6213",
            "3. low": "43.5358",
            "4. close": "45.3533",
            "5. adjusted close": "24.4499",
            "6. volume": "4692830",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-07": {
            "1. open": "43.8876",
            "2. high": "44.5744",
            "3. low": "43.5274",
            "4. close": "43.7871",
            "5. adjusted close": "23.6055",
            "6. volume": "3782338",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-06": {
            "1. open": "43.5526",
            "2. high": "43.7117",
            "3. low": "42.5726",
            "4. close": "43.5274",
            "5. adjusted close": "23.4655",
            "6. volume": "5684649",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-05": {
            "1. open": "45.1858",
            "2. high": "45.2025",
            "3. low": "43.6866",
            "4. close": "43.7787",
            "5. adjusted close": "23.601",
            "6. volume": "5866923",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-04": {
            "1. open": "46.149",
            "2. high": "46.2746",
            "3. low": "45.1607",
            "4. close": "45.4287",
            "5. adjusted close": "24.4905",
            "6. volume": "2589208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-01": {
            "1. open": "45.169",
            "2. high": "46.1657",
            "3. low": "45.0518",
            "4. close": "45.8474",
            "5. adjusted close": "24.7163",
            "6. volume": "4738080",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-30": {
            "1. open": "45.0937",
            "2. high": "45.102",
            "3. low": "44.3231",
            "4. close": "44.8256",
            "5. adjusted close": "24.1654",
            "6. volume": "5333051",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-29": {
            "1. open": "45.2277",
            "2. high": "45.6129",
            "3. low": "44.7754",
            "4. close": "45.0015",
            "5. adjusted close": "24.2602",
            "6. volume": "5021940",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-28": {
            "1. open": "45.8391",
            "2. high": "45.8977",
            "3. low": "44.7419",
            "4. close": "44.9596",
            "5. adjusted close": "24.2376",
            "6. volume": "5437720",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-27": {
            "1. open": "45.6799",
            "2. high": "46.2914",
            "3. low": "44.3315",
            "4. close": "44.7",
            "5. adjusted close": "24.0977",
            "6. volume": "8546085",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-24": {
            "1. open": "44.0216",
            "2. high": "47.3048",
            "3. low": "43.5526",
            "4. close": "46.1155",
            "5. adjusted close": "24.8607",
            "6. volume": "18125820",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-23": {
            "1. open": "49.6583",
            "2. high": "50.7136",
            "3. low": "49.5075",
            "4. close": "50.2446",
            "5. adjusted close": "27.0867",
            "6. volume": "4228525",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-22": {
            "1. open": "49.5662",
            "2. high": "50.0603",
            "3. low": "49.2563",
            "4. close": "49.4154",
            "5. adjusted close": "26.6397",
            "6. volume": "3346770",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-21": {
            "1. open": "48.9883",
            "2. high": "49.5327",
            "3. low": "48.2847",
            "4. close": "49.1306",
            "5. adjusted close": "26.4862",
            "6. volume": "3298624",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-20": {
            "1. open": "48.3266",
            "2. high": "49.0218",
            "3. low": "48.1423",
            "4. close": "48.871",
            "5. adjusted close": "26.3462",
            "6. volume": "4514846",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-17": {
            "1. open": "46.7604",
            "2. high": "47.2294",
            "3. low": "46.4589",
            "4. close": "46.7939",
            "5. adjusted close": "25.2265",
            "6. volume": "6692608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-16": {
            "1. open": "45.5292",
            "2. high": "46.4924",
            "3. low": "45.3533",
            "4. close": "46.3249",
            "5. adjusted close": "24.9736",
            "6. volume": "4596287",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-15": {
            "1. open": "46.6431",
            "2. high": "46.8776",
            "3. low": "45.6548",
            "4. close": "46.4924",
            "5. adjusted close": "25.0639",
            "6. volume": "5651888",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-14": {
            "1. open": "46.9028",
            "2. high": "46.9195",
            "3. low": "45.8977",
            "4. close": "46.1071",
            "5. adjusted close": "24.8562",
            "6. volume": "5755444",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-13": {
            "1. open": "47.5309",
            "2. high": "47.8157",
            "3. low": "47.2127",
            "4. close": "47.2127",
            "5. adjusted close": "25.4522",
            "6. volume": "3832164",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-10": {
            "1. open": "48.9129",
            "2. high": "48.9631",
            "3. low": "47.8241",
            "4. close": "48.1675",
            "5. adjusted close": "25.967",
            "6. volume": "4425349",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-09": {
            "1. open": "49.9012",
            "2. high": "49.9263",
            "3. low": "48.7705",
            "4. close": "49.2311",
            "5. adjusted close": "26.5404",
            "6. volume": "3397921",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-08": {
            "1. open": "50.1357",
            "2. high": "50.2697",
            "3. low": "49.474",
            "4. close": "49.9263",
            "5. adjusted close": "26.9152",
            "6. volume": "2537212",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-07": {
            "1. open": "50.0603",
            "2. high": "50.8392",
            "3. low": "50.0184",
            "4. close": "50.3535",
            "5. adjusted close": "27.1454",
            "6. volume": "3400427",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-06": {
            "1. open": "49.7923",
            "2. high": "50.1608",
            "3. low": "49.6164",
            "4. close": "49.7169",
            "5. adjusted close": "26.8023",
            "6. volume": "1991984",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-03": {
            "1. open": "51.0151",
            "2. high": "51.1575",
            "3. low": "49.0804",
            "4. close": "49.6499",
            "5. adjusted close": "26.7662",
            "6. volume": "4894783",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-02": {
            "1. open": "50.3786",
            "2. high": "50.9565",
            "3. low": "50.0938",
            "4. close": "50.7639",
            "5. adjusted close": "27.3667",
            "6. volume": "2351638",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-01": {
            "1. open": "51.392",
            "2. high": "51.4339",
            "3. low": "50.3116",
            "4. close": "50.5461",
            "5. adjusted close": "27.2493",
            "6. volume": "3125606",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-31": {
            "1. open": "51.7857",
            "2. high": "52.0118",
            "3. low": "50.9816",
            "4. close": "51.4172",
            "5. adjusted close": "27.7189",
            "6. volume": "3861880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-30": {
            "1. open": "51.0821",
            "2. high": "51.9029",
            "3. low": "50.6131",
            "4. close": "51.593",
            "5. adjusted close": "27.8137",
            "6. volume": "3651235",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-27": {
            "1. open": "51.124",
            "2. high": "51.258",
            "3. low": "50.5712",
            "4. close": "50.8225",
            "5. adjusted close": "27.3983",
            "6. volume": "3165375",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-26": {
            "1. open": "50.3032",
            "2. high": "51.3837",
            "3. low": "50.2613",
            "4. close": "50.9984",
            "5. adjusted close": "27.4931",
            "6. volume": "3722757",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-25": {
            "1. open": "49.4154",
            "2. high": "50.3786",
            "3. low": "49.0218",
            "4. close": "50.3451",
            "5. adjusted close": "27.1409",
            "6. volume": "4884151",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-24": {
            "1. open": "47.4974",
            "2. high": "48.9715",
            "3. low": "47.0619",
            "4. close": "48.7202",
            "5. adjusted close": "26.265",
            "6. volume": "4671850",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-23": {
            "1. open": "48.4941",
            "2. high": "48.4941",
            "3. low": "47.2797",
            "4. close": "47.6733",
            "5. adjusted close": "25.7006",
            "6. volume": "4655184",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-20": {
            "1. open": "47.7236",
            "2. high": "48.4355",
            "3. low": "47.6314",
            "4. close": "48.4355",
            "5. adjusted close": "26.1115",
            "6. volume": "4501447",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-19": {
            "1. open": "48.1591",
            "2. high": "48.9548",
            "3. low": "47.6649",
            "4. close": "48.0753",
            "5. adjusted close": "25.9173",
            "6. volume": "3431789",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-18": {
            "1. open": "48.0418",
            "2. high": "48.3266",
            "3. low": "47.5393",
            "4. close": "48.2428",
            "5. adjusted close": "26.0076",
            "6. volume": "3693775",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-17": {
            "1. open": "49.6667",
            "2. high": "50.1441",
            "3. low": "47.7989",
            "4. close": "48.3685",
            "5. adjusted close": "26.0753",
            "6. volume": "5576312",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-13": {
            "1. open": "48.9966",
            "2. high": "49.3819",
            "3. low": "48.7537",
            "4. close": "49.273",
            "5. adjusted close": "26.563",
            "6. volume": "3546882",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-12": {
            "1. open": "49.4154",
            "2. high": "50.2446",
            "3. low": "49.0301",
            "4. close": "49.2144",
            "5. adjusted close": "26.5314",
            "6. volume": "3282425",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-11": {
            "1. open": "50.521",
            "2. high": "50.6717",
            "3. low": "49.3903",
            "4. close": "49.7337",
            "5. adjusted close": "26.8113",
            "6. volume": "2940964",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-10": {
            "1. open": "50.3283",
            "2. high": "50.722",
            "3. low": "49.9096",
            "4. close": "50.3367",
            "5. adjusted close": "27.1364",
            "6. volume": "3378838",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-09": {
            "1. open": "50.2865",
            "2. high": "50.8309",
            "3. low": "49.8091",
            "4. close": "50.0268",
            "5. adjusted close": "26.9693",
            "6. volume": "3206821",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-06": {
            "1. open": "49.2898",
            "2. high": "50.1106",
            "3. low": "48.9464",
            "4. close": "49.7504",
            "5. adjusted close": "26.8203",
            "6. volume": "3542516",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-05": {
            "1. open": "49.2311",
            "2. high": "50.0268",
            "3. low": "49.1055",
            "4. close": "49.474",
            "5. adjusted close": "26.6713",
            "6. volume": "3214758",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-04": {
            "1. open": "49.7504",
            "2. high": "50.0603",
            "3. low": "48.938",
            "4. close": "49.1474",
            "5. adjusted close": "26.4952",
            "6. volume": "3733413",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-03": {
            "1. open": "51.0151",
            "2. high": "51.0403",
            "3. low": "49.6164",
            "4. close": "49.8928",
            "5. adjusted close": "26.8971",
            "6. volume": "4762204",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-02": {
            "1. open": "51.2161",
            "2. high": "51.5595",
            "3. low": "50.8476",
            "4. close": "51.1659",
            "5. adjusted close": "27.5834",
            "6. volume": "2395045",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-29": {
            "1. open": "52.1961",
            "2. high": "52.5562",
            "3. low": "50.8309",
            "4. close": "50.8309",
            "5. adjusted close": "27.4028",
            "6. volume": "4969295",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-28": {
            "1. open": "52.2798",
            "2. high": "52.8661",
            "3. low": "51.6433",
            "4. close": "52.7489",
            "5. adjusted close": "28.4368",
            "6. volume": "3277856",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-27": {
            "1. open": "52.7237",
            "2. high": "53.1006",
            "3. low": "52.0872",
            "4. close": "52.573",
            "5. adjusted close": "28.342",
            "6. volume": "3582401",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-26": {
            "1. open": "52.6986",
            "2. high": "53.1928",
            "3. low": "52.4892",
            "4. close": "52.707",
            "5. adjusted close": "28.4142",
            "6. volume": "3441306",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-25": {
            "1. open": "52.7321",
            "2. high": "52.8242",
            "3. low": "51.7605",
            "4. close": "52.6065",
            "5. adjusted close": "28.36",
            "6. volume": "4386703",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-22": {
            "1. open": "52.6819",
            "2. high": "53.6032",
            "3. low": "51.593",
            "4. close": "52.975",
            "5. adjusted close": "28.5587",
            "6. volume": "11679060",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-21": {
            "1. open": "55.5044",
            "2. high": "56.0739",
            "3. low": "55.1107",
            "4. close": "55.831",
            "5. adjusted close": "30.0984",
            "6. volume": "5087863",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-20": {
            "1. open": "54.5915",
            "2. high": "55.6217",
            "3. low": "54.3821",
            "4. close": "55.3871",
            "5. adjusted close": "29.8591",
            "6. volume": "4349734",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-19": {
            "1. open": "53.4356",
            "2. high": "55.2113",
            "3. low": "53.1174",
            "4. close": "54.9767",
            "5. adjusted close": "29.6378",
            "6. volume": "6463263",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-18": {
            "1. open": "51.6182",
            "2. high": "53.4691",
            "3. low": "51.4674",
            "4. close": "53.1928",
            "5. adjusted close": "28.6761",
            "6. volume": "3933160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-15": {
            "1. open": "53.176",
            "2. high": "53.3184",
            "3. low": "52.2547",
            "4. close": "52.3552",
            "5. adjusted close": "28.2246",
            "6. volume": "4849700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-14": {
            "1. open": "53.1928",
            "2. high": "53.5027",
            "3. low": "52.9247",
            "4. close": "53.4859",
            "5. adjusted close": "28.8341",
            "6. volume": "3212697",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-13": {
            "1. open": "52.2044",
            "2. high": "53.3519",
            "3. low": "52.0872",
            "4. close": "53.1844",
            "5. adjusted close": "28.6716",
            "6. volume": "5072362",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-12": {
            "1. open": "50.8309",
            "2. high": "51.3418",
            "3. low": "50.253",
            "4. close": "51.3418",
            "5. adjusted close": "27.6782",
            "6. volume": "3428309",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-11": {
            "1. open": "49.8593",
            "2. high": "51.0319",
            "3. low": "49.3317",
            "4. close": "50.6717",
            "5. adjusted close": "27.317",
            "6. volume": "3797200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-08": {
            "1. open": "50.1106",
            "2. high": "50.6382",
            "3. low": "49.9179",
            "4. close": "49.9347",
            "5. adjusted close": "26.9197",
            "6. volume": "4859834",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-07": {
            "1. open": "50.2865",
            "2. high": "50.7639",
            "3. low": "49.474",
            "4. close": "49.8509",
            "5. adjusted close": "26.8745",
            "6. volume": "7746968",
            "7. dividend amount": "2.7220",
            "8. split coefficient": "1.0"
        },
        "2016-04-06": {
            "1. open": "53.444",
            "2. high": "53.5445",
            "3. low": "51.7438",
            "4. close": "52.3468",
            "5. adjusted close": "26.7526",
            "6. volume": "9900926",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-05": {
            "1. open": "54.1894",
            "2. high": "54.1894",
            "3. low": "52.6902",
            "4. close": "52.8494",
            "5. adjusted close": "27.0094",
            "6. volume": "7781240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-04": {
            "1. open": "55.295",
            "2. high": "55.6887",
            "3. low": "54.4993",
            "4. close": "54.7757",
            "5. adjusted close": "27.9939",
            "6. volume": "4730263",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-01": {
            "1. open": "56.032",
            "2. high": "56.0404",
            "3. low": "54.8009",
            "4. close": "55.1777",
            "5. adjusted close": "28.1994",
            "6. volume": "6164143",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-31": {
            "1. open": "56.7858",
            "2. high": "57.0036",
            "3. low": "56.2163",
            "4. close": "56.4257",
            "5. adjusted close": "28.8372",
            "6. volume": "4836573",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-30": {
            "1. open": "55.9148",
            "2. high": "57.2884",
            "3. low": "55.9064",
            "4. close": "56.8947",
            "5. adjusted close": "29.0769",
            "6. volume": "4317904",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-29": {
            "1. open": "55.9818",
            "2. high": "56.0907",
            "3. low": "54.8344",
            "4. close": "55.5714",
            "5. adjusted close": "28.4006",
            "6. volume": "3536016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-24": {
            "1. open": "56.2833",
            "2. high": "56.2833",
            "3. low": "55.0605",
            "4. close": "55.161",
            "5. adjusted close": "28.1908",
            "6. volume": "4241917",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-23": {
            "1. open": "56.5178",
            "2. high": "57.1627",
            "3. low": "55.9483",
            "4. close": "56.3503",
            "5. adjusted close": "28.7987",
            "6. volume": "4952401",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-22": {
            "1. open": "55.3871",
            "2. high": "56.0739",
            "3. low": "54.5663",
            "4. close": "56.0739",
            "5. adjusted close": "28.6574",
            "6. volume": "3901591",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-21": {
            "1. open": "56.1912",
            "2. high": "57.28",
            "3. low": "55.5798",
            "4. close": "55.8478",
            "5. adjusted close": "28.5418",
            "6. volume": "3594096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-18": {
            "1. open": "55.8227",
            "2. high": "56.4927",
            "3. low": "55.4206",
            "4. close": "56.3419",
            "5. adjusted close": "28.7944",
            "6. volume": "12196940",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-17": {
            "1. open": "57.3721",
            "2. high": "57.3889",
            "3. low": "54.6166",
            "4. close": "55.8059",
            "5. adjusted close": "28.5204",
            "6. volume": "5172393",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-16": {
            "1. open": "56.2247",
            "2. high": "57.0874",
            "3. low": "56.1074",
            "4. close": "56.6602",
            "5. adjusted close": "28.957",
            "6. volume": "5149462",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-15": {
            "1. open": "55.3955",
            "2. high": "56.0069",
            "3. low": "55.1442",
            "4. close": "55.6384",
            "5. adjusted close": "28.4348",
            "6. volume": "3847765",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-14": {
            "1. open": "55.5463",
            "2. high": "56.3587",
            "3. low": "55.094",
            "4. close": "55.5128",
            "5. adjusted close": "28.3706",
            "6. volume": "4659120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-11": {
            "1. open": "53.578",
            "2. high": "54.6752",
            "3. low": "53.2095",
            "4. close": "54.5161",
            "5. adjusted close": "27.8612",
            "6. volume": "4118025",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-10": {
            "1. open": "54.692",
            "2. high": "56.6183",
            "3. low": "52.2296",
            "4. close": "52.3971",
            "5. adjusted close": "26.7783",
            "6. volume": "9273469",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-09": {
            "1. open": "54.4742",
            "2. high": "55.5128",
            "3. low": "53.8963",
            "4. close": "54.6752",
            "5. adjusted close": "27.9426",
            "6. volume": "5464600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-08": {
            "1. open": "55.3788",
            "2. high": "55.7054",
            "3. low": "54.0387",
            "4. close": "54.4826",
            "5. adjusted close": "27.8441",
            "6. volume": "5379390",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-07": {
            "1. open": "56.1996",
            "2. high": "56.5011",
            "3. low": "55.2866",
            "4. close": "56.0991",
            "5. adjusted close": "28.6702",
            "6. volume": "2659735",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-04": {
            "1. open": "56.2414",
            "2. high": "56.7188",
            "3. low": "55.6552",
            "4. close": "56.3671",
            "5. adjusted close": "28.8072",
            "6. volume": "4370997",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-03": {
            "1. open": "55.831",
            "2. high": "56.2163",
            "3. low": "54.8762",
            "4. close": "55.8227",
            "5. adjusted close": "28.529",
            "6. volume": "3445617",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-02": {
            "1. open": "54.6752",
            "2. high": "55.7222",
            "3. low": "54.5245",
            "4. close": "55.6049",
            "5. adjusted close": "28.4177",
            "6. volume": "4623483",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-01": {
            "1. open": "52.6735",
            "2. high": "54.3234",
            "3. low": "52.4976",
            "4. close": "54.1811",
            "5. adjusted close": "27.69",
            "6. volume": "4037644",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-29": {
            "1. open": "51.7019",
            "2. high": "52.9666",
            "3. low": "51.4255",
            "4. close": "52.8494",
            "5. adjusted close": "27.0094",
            "6. volume": "4205167",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-26": {
            "1. open": "51.7605",
            "2. high": "53.0085",
            "3. low": "51.4423",
            "4. close": "52.4725",
            "5. adjusted close": "26.8168",
            "6. volume": "5322849",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-25": {
            "1. open": "51.2329",
            "2. high": "51.6684",
            "3. low": "49.9766",
            "4. close": "50.8979",
            "5. adjusted close": "26.0121",
            "6. volume": "4743709",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-24": {
            "1. open": "52.64",
            "2. high": "52.6902",
            "3. low": "49.9766",
            "4. close": "50.4875",
            "5. adjusted close": "25.8024",
            "6. volume": "5966101",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-23": {
            "1. open": "53.6115",
            "2. high": "53.779",
            "3. low": "52.4306",
            "4. close": "52.64",
            "5. adjusted close": "26.9024",
            "6. volume": "4309412",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-22": {
            "1. open": "53.7707",
            "2. high": "54.1894",
            "3. low": "53.6869",
            "4. close": "53.9298",
            "5. adjusted close": "27.5616",
            "6. volume": "3410439",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-19": {
            "1. open": "51.9448",
            "2. high": "53.4356",
            "3. low": "51.9281",
            "4. close": "53.0755",
            "5. adjusted close": "27.125",
            "6. volume": "5782771",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-18": {
            "1. open": "54.8595",
            "2. high": "55.161",
            "3. low": "53.7288",
            "4. close": "54.2062",
            "5. adjusted close": "27.7029",
            "6. volume": "5131519",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-17": {
            "1. open": "52.5395",
            "2. high": "54.6333",
            "3. low": "52.4306",
            "4. close": "54.3234",
            "5. adjusted close": "27.7628",
            "6. volume": "5332712",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-16": {
            "1. open": "53.2179",
            "2. high": "53.3268",
            "3. low": "51.6684",
            "4. close": "52.2044",
            "5. adjusted close": "26.6798",
            "6. volume": "3631662",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-15": {
            "1. open": "52.5813",
            "2. high": "53.1174",
            "3. low": "52.1458",
            "4. close": "52.5981",
            "5. adjusted close": "26.881",
            "6. volume": "4847538",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-12": {
            "1. open": "49.7839",
            "2. high": "51.2999",
            "3. low": "49.6332",
            "4. close": "51.0151",
            "5. adjusted close": "26.072",
            "6. volume": "6194534",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-11": {
            "1. open": "49.1306",
            "2. high": "50.2865",
            "3. low": "47.7487",
            "4. close": "49.273",
            "5. adjusted close": "25.1817",
            "6. volume": "7314063",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-10": {
            "1. open": "49.8342",
            "2. high": "50.4707",
            "3. low": "48.8794",
            "4. close": "49.6667",
            "5. adjusted close": "25.3829",
            "6. volume": "6378573",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-09": {
            "1. open": "49.5745",
            "2. high": "50.2781",
            "3. low": "48.3433",
            "4. close": "49.541",
            "5. adjusted close": "25.3187",
            "6. volume": "7513766",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-08": {
            "1. open": "51.5512",
            "2. high": "51.9029",
            "3. low": "49.4992",
            "4. close": "49.7169",
            "5. adjusted close": "25.4086",
            "6. volume": "6993682",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-05": {
            "1. open": "51.8443",
            "2. high": "52.4222",
            "3. low": "50.6717",
            "4. close": "51.3334",
            "5. adjusted close": "26.2347",
            "6. volume": "7660409",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-04": {
            "1. open": "50.2111",
            "2. high": "51.4339",
            "3. low": "49.5494",
            "4. close": "51.0403",
            "5. adjusted close": "26.0849",
            "6. volume": "13178700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-03": {
            "1. open": "52.439",
            "2. high": "53.8795",
            "3. low": "51.794",
            "4. close": "52.7405",
            "5. adjusted close": "26.9538",
            "6. volume": "8368367",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-02": {
            "1. open": "53.3938",
            "2. high": "53.5362",
            "3. low": "52.3301",
            "4. close": "52.6232",
            "5. adjusted close": "26.8939",
            "6. volume": "5550114",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-01": {
            "1. open": "53.7958",
            "2. high": "54.0219",
            "3. low": "52.3133",
            "4. close": "53.3854",
            "5. adjusted close": "27.2834",
            "6. volume": "4043689",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-29": {
            "1. open": "54.4742",
            "2. high": "54.4826",
            "3. low": "52.8912",
            "4. close": "53.7372",
            "5. adjusted close": "27.4632",
            "6. volume": "5146869",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-28": {
            "1. open": "54.9349",
            "2. high": "55.7975",
            "3. low": "53.2514",
            "4. close": "53.511",
            "5. adjusted close": "27.3476",
            "6. volume": "5146466",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-27": {
            "1. open": "54.3653",
            "2. high": "55.2196",
            "3. low": "53.8293",
            "4. close": "55.2196",
            "5. adjusted close": "28.2208",
            "6. volume": "3437769",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-26": {
            "1. open": "52.7656",
            "2. high": "54.8595",
            "3. low": "52.5395",
            "4. close": "54.5161",
            "5. adjusted close": "27.8612",
            "6. volume": "5476929",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-25": {
            "1. open": "55.8729",
            "2. high": "56.0153",
            "3. low": "54.1057",
            "4. close": "54.5245",
            "5. adjusted close": "27.8655",
            "6. volume": "4685154",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-22": {
            "1. open": "56.3419",
            "2. high": "56.4089",
            "3. low": "55.3871",
            "4. close": "55.4709",
            "5. adjusted close": "28.3492",
            "6. volume": "5354813",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-21": {
            "1. open": "53.6032",
            "2. high": "55.5965",
            "3. low": "53.0587",
            "4. close": "54.96",
            "5. adjusted close": "28.0881",
            "6. volume": "6398233",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-20": {
            "1. open": "53.6032",
            "2. high": "54.0387",
            "3. low": "52.6148",
            "4. close": "53.444",
            "5. adjusted close": "27.3133",
            "6. volume": "6507955",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-19": {
            "1. open": "55.764",
            "2. high": "56.032",
            "3. low": "54.6752",
            "4. close": "54.8846",
            "5. adjusted close": "28.0496",
            "6. volume": "4689274",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-18": {
            "1. open": "54.0219",
            "2. high": "55.2196",
            "3. low": "53.4189",
            "4. close": "54.3737",
            "5. adjusted close": "27.7885",
            "6. volume": "4642741",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-15": {
            "1. open": "55.2113",
            "2. high": "55.6887",
            "3. low": "53.1928",
            "4. close": "54.0471",
            "5. adjusted close": "27.6215",
            "6. volume": "8193955",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-14": {
            "1. open": "56.1577",
            "2. high": "56.1828",
            "3. low": "53.4691",
            "4. close": "55.1191",
            "5. adjusted close": "28.1694",
            "6. volume": "10950960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-13": {
            "1. open": "59.1059",
            "2. high": "59.4157",
            "3. low": "56.7858",
            "4. close": "57.1544",
            "5. adjusted close": "29.2096",
            "6. volume": "4599572",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-12": {
            "1. open": "57.4056",
            "2. high": "59.0221",
            "3. low": "57.213",
            "4. close": "57.9082",
            "5. adjusted close": "29.5948",
            "6. volume": "4398845",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-11": {
            "1. open": "57.0371",
            "2. high": "58.6285",
            "3. low": "56.744",
            "4. close": "57.0622",
            "5. adjusted close": "29.1625",
            "6. volume": "4609716",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-08": {
            "1. open": "58.6201",
            "2. high": "59.2734",
            "3. low": "57.0706",
            "4. close": "57.1125",
            "5. adjusted close": "29.1882",
            "6. volume": "5717168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-07": {
            "1. open": "57.7909",
            "2. high": "58.017",
            "3. low": "56.9534",
            "4. close": "57.7909",
            "5. adjusted close": "29.5349",
            "6. volume": "8261207",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-06": {
            "1. open": "61.1411",
            "2. high": "61.3337",
            "3. low": "59.198",
            "4. close": "60.1025",
            "5. adjusted close": "30.7163",
            "6. volume": "5168968",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-05": {
            "1. open": "62.3555",
            "2. high": "62.4142",
            "3. low": "60.8396",
            "4. close": "61.6688",
            "5. adjusted close": "31.5167",
            "6. volume": "3786297",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-04": {
            "1. open": "63.034",
            "2. high": "63.034",
            "3. low": "61.3505",
            "4. close": "61.6771",
            "5. adjusted close": "31.521",
            "6. volume": "6727275",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-30": {
            "1. open": "65.6639",
            "2. high": "65.6639",
            "3. low": "64.9771",
            "4. close": "64.9771",
            "5. adjusted close": "33.2075",
            "6. volume": "1462623",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-29": {
            "1. open": "65.3456",
            "2. high": "65.9821",
            "3. low": "65.1781",
            "4. close": "65.6471",
            "5. adjusted close": "33.5499",
            "6. volume": "1910815",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-28": {
            "1. open": "65.5382",
            "2. high": "65.6639",
            "3. low": "64.508",
            "4. close": "64.7426",
            "5. adjusted close": "33.0876",
            "6. volume": "1305880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-23": {
            "1. open": "64.6421",
            "2. high": "65.4294",
            "3. low": "64.5667",
            "4. close": "65.1948",
            "5. adjusted close": "33.3188",
            "6. volume": "2375677",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-22": {
            "1. open": "64.1814",
            "2. high": "64.5751",
            "3. low": "62.8748",
            "4. close": "63.9636",
            "5. adjusted close": "32.6896",
            "6. volume": "3694907",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-21": {
            "1. open": "64.2149",
            "2. high": "66.0156",
            "3. low": "63.235",
            "4. close": "63.235",
            "5. adjusted close": "32.3172",
            "6. volume": "3787033",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-18": {
            "1. open": "65.1613",
            "2. high": "65.6555",
            "3. low": "63.7961",
            "4. close": "64.3154",
            "5. adjusted close": "32.8693",
            "6. volume": "8266492",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-17": {
            "1. open": "65.7225",
            "2. high": "66.5852",
            "3. low": "65.3959",
            "4. close": "65.7979",
            "5. adjusted close": "33.627",
            "6. volume": "5034861",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-16": {
            "1. open": "63.6872",
            "2. high": "64.4159",
            "3. low": "63.1596",
            "4. close": "63.7291",
            "5. adjusted close": "32.5697",
            "6. volume": "3697461",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-15": {
            "1. open": "61.8781",
            "2. high": "63.6035",
            "3. low": "61.7693",
            "4. close": "63.235",
            "5. adjusted close": "32.3172",
            "6. volume": "4155890",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-14": {
            "1. open": "63.0256",
            "2. high": "63.3941",
            "3. low": "60.7056",
            "4. close": "61.0992",
            "5. adjusted close": "31.2257",
            "6. volume": "4209279",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-11": {
            "1. open": "64.4494",
            "2. high": "64.4494",
            "3. low": "62.0205",
            "4. close": "62.5063",
            "5. adjusted close": "31.9448",
            "6. volume": "4589569",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-10": {
            "1. open": "64.1228",
            "2. high": "65.3456",
            "3. low": "64.0223",
            "4. close": "64.6923",
            "5. adjusted close": "33.062",
            "6. volume": "2717160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-09": {
            "1. open": "65.2535",
            "2. high": "65.5299",
            "3. low": "63.8296",
            "4. close": "64.5667",
            "5. adjusted close": "32.9977",
            "6. volume": "2919225",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-08": {
            "1. open": "66.9537",
            "2. high": "66.9537",
            "3. low": "64.1144",
            "4. close": "64.9352",
            "5. adjusted close": "33.1861",
            "6. volume": "4072008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-07": {
            "1. open": "66.6689",
            "2. high": "67.7912",
            "3. low": "65.957",
            "4. close": "66.7778",
            "5. adjusted close": "34.1278",
            "6. volume": "3209851",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-04": {
            "1. open": "65.9319",
            "2. high": "66.4512",
            "3. low": "64.6086",
            "4. close": "65.8398",
            "5. adjusted close": "33.6484",
            "6. volume": "5325782",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-03": {
            "1. open": "68.9554",
            "2. high": "70.262",
            "3. low": "65.6806",
            "4. close": "65.6806",
            "5. adjusted close": "33.567",
            "6. volume": "9358927",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-02": {
            "1. open": "70.0275",
            "2. high": "70.2788",
            "3. low": "69.0894",
            "4. close": "69.3826",
            "5. adjusted close": "35.459",
            "6. volume": "2959578",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-01": {
            "1. open": "71.2754",
            "2. high": "71.6105",
            "3. low": "69.4161",
            "4. close": "69.6925",
            "5. adjusted close": "35.6174",
            "6. volume": "4032007",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-30": {
            "1. open": "69.2318",
            "2. high": "70.9656",
            "3. low": "69.1481",
            "4. close": "70.9656",
            "5. adjusted close": "36.268",
            "6. volume": "4984703",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-27": {
            "1. open": "68.5032",
            "2. high": "69.7176",
            "3. low": "68.2435",
            "4. close": "69.0559",
            "5. adjusted close": "35.292",
            "6. volume": "3561055",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-26": {
            "1. open": "66.7946",
            "2. high": "69.0643",
            "3. low": "66.7108",
            "4. close": "68.679",
            "5. adjusted close": "35.0994",
            "6. volume": "4933526",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-25": {
            "1. open": "65.756",
            "2. high": "66.7946",
            "3. low": "65.1948",
            "4. close": "66.5684",
            "5. adjusted close": "34.0208",
            "6. volume": "3321376",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-24": {
            "1. open": "66.493",
            "2. high": "66.6103",
            "3. low": "65.1948",
            "4. close": "65.7057",
            "5. adjusted close": "33.5799",
            "6. volume": "3889753",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-23": {
            "1. open": "66.2418",
            "2. high": "66.4847",
            "3. low": "65.756",
            "4. close": "66.1245",
            "5. adjusted close": "33.7939",
            "6. volume": "2108821",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-20": {
            "1. open": "66.3004",
            "2. high": "66.6689",
            "3. low": "65.8314",
            "4. close": "66.3758",
            "5. adjusted close": "33.9223",
            "6. volume": "3076967",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-19": {
            "1. open": "66.1664",
            "2. high": "66.7359",
            "3. low": "65.6052",
            "4. close": "65.823",
            "5. adjusted close": "33.6398",
            "6. volume": "3418835",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-18": {
            "1. open": "64.9687",
            "2. high": "66.024",
            "3. low": "64.5751",
            "4. close": "65.3623",
            "5. adjusted close": "33.4044",
            "6. volume": "2646124",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-17": {
            "1. open": "64.5332",
            "2. high": "65.1195",
            "3. low": "64.1982",
            "4. close": "65.1195",
            "5. adjusted close": "33.2803",
            "6. volume": "2856722",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-16": {
            "1. open": "62.9837",
            "2. high": "64.1312",
            "3. low": "62.9418",
            "4. close": "63.6621",
            "5. adjusted close": "32.5355",
            "6. volume": "2552539",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-13": {
            "1. open": "64.24",
            "2. high": "65.0525",
            "3. low": "63.0423",
            "4. close": "63.9971",
            "5. adjusted close": "32.7067",
            "6. volume": "3191811",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-12": {
            "1. open": "65.2702",
            "2. high": "65.3205",
            "3. low": "63.8464",
            "4. close": "64.4829",
            "5. adjusted close": "32.9549",
            "6. volume": "3210158",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-11": {
            "1. open": "66.1161",
            "2. high": "66.7946",
            "3. low": "65.1613",
            "4. close": "65.6052",
            "5. adjusted close": "33.5285",
            "6. volume": "3299104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-10": {
            "1. open": "65.6974",
            "2. high": "66.3339",
            "3. low": "64.8682",
            "4. close": "66.2334",
            "5. adjusted close": "33.8495",
            "6. volume": "2599347",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-09": {
            "1. open": "66.9118",
            "2. high": "67.0458",
            "3. low": "65.2367",
            "4. close": "65.3288",
            "5. adjusted close": "33.3873",
            "6. volume": "2968449",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-06": {
            "1. open": "65.5634",
            "2. high": "67.2803",
            "3. low": "65.2367",
            "4. close": "66.8281",
            "5. adjusted close": "34.1535",
            "6. volume": "4050412",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-05": {
            "1. open": "65.0692",
            "2. high": "65.8146",
            "3. low": "64.4997",
            "4. close": "65.4042",
            "5. adjusted close": "33.4258",
            "6. volume": "2896210",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-04": {
            "1. open": "65.7476",
            "2. high": "65.7895",
            "3. low": "62.9",
            "4. close": "65.0357",
            "5. adjusted close": "33.2374",
            "6. volume": "5414584",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-03": {
            "1. open": "66.7946",
            "2. high": "66.9034",
            "3. low": "65.4545",
            "4. close": "66.4177",
            "5. adjusted close": "33.9437",
            "6. volume": "3231022",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-02": {
            "1. open": "65.3959",
            "2. high": "67.0291",
            "3. low": "65.3707",
            "4. close": "66.8029",
            "5. adjusted close": "34.1406",
            "6. volume": "2894668",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-30": {
            "1. open": "66.1329",
            "2. high": "66.3088",
            "3. low": "65.3959",
            "4. close": "66.1413",
            "5. adjusted close": "33.8025",
            "6. volume": "2994314",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-29": {
            "1. open": "66.8532",
            "2. high": "66.9118",
            "3. low": "65.4629",
            "4. close": "65.7895",
            "5. adjusted close": "33.6227",
            "6. volume": "3567184",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-28": {
            "1. open": "65.622",
            "2. high": "66.2418",
            "3. low": "65.1697",
            "4. close": "66.0743",
            "5. adjusted close": "33.7682",
            "6. volume": "2749198",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-27": {
            "1. open": "65.7392",
            "2. high": "66.0994",
            "3. low": "65.3121",
            "4. close": "65.4126",
            "5. adjusted close": "33.4301",
            "6. volume": "2806292",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-26": {
            "1. open": "66.1664",
            "2. high": "66.5014",
            "3. low": "65.0943",
            "4. close": "65.6471",
            "5. adjusted close": "33.5499",
            "6. volume": "3552302",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-23": {
            "1. open": "65.2283",
            "2. high": "66.7443",
            "3. low": "64.6337",
            "4. close": "65.9235",
            "5. adjusted close": "33.6912",
            "6. volume": "6949862",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-22": {
            "1. open": "61.0573",
            "2. high": "63.9553",
            "3. low": "59.8261",
            "4. close": "63.6956",
            "5. adjusted close": "32.5526",
            "6. volume": "6498038",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-21": {
            "1. open": "61.1327",
            "2. high": "62.2215",
            "3. low": "60.2365",
            "4. close": "61.7441",
            "5. adjusted close": "31.5552",
            "6. volume": "3413643",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-20": {
            "1. open": "60.982",
            "2. high": "61.3002",
            "3. low": "60.0355",
            "4. close": "60.5799",
            "5. adjusted close": "30.9603",
            "6. volume": "2567106",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-19": {
            "1. open": "60.6218",
            "2. high": "61.6018",
            "3. low": "60.5213",
            "4. close": "60.9903",
            "5. adjusted close": "31.17",
            "6. volume": "2204683",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-16": {
            "1. open": "61.7693",
            "2. high": "61.8111",
            "3. low": "60.069",
            "4. close": "60.6218",
            "5. adjusted close": "30.9817",
            "6. volume": "3664183",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-15": {
            "1. open": "60.5716",
            "2. high": "61.4677",
            "3. low": "60.5381",
            "4. close": "61.0573",
            "5. adjusted close": "31.2042",
            "6. volume": "2853754",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-14": {
            "1. open": "59.9685",
            "2. high": "61.2751",
            "3. low": "59.2147",
            "4. close": "59.9015",
            "5. adjusted close": "30.6136",
            "6. volume": "3123426",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-13": {
            "1. open": "61.4594",
            "2. high": "61.5096",
            "3. low": "59.4493",
            "4. close": "60.7642",
            "5. adjusted close": "31.0544",
            "6. volume": "4000051",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-12": {
            "1. open": "60.8563",
            "2. high": "62.0624",
            "3. low": "60.6386",
            "4. close": "61.5431",
            "5. adjusted close": "31.4525",
            "6. volume": "3809263",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-09": {
            "1. open": "60.002",
            "2. high": "60.915",
            "3. low": "59.7843",
            "4. close": "60.4794",
            "5. adjusted close": "30.9089",
            "6. volume": "3620402",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-08": {
            "1. open": "58.3353",
            "2. high": "59.7926",
            "3. low": "58.3353",
            "4. close": "59.0891",
            "5. adjusted close": "30.1984",
            "6. volume": "3490817",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-07": {
            "1. open": "57.8244",
            "2. high": "59.533",
            "3. low": "57.5983",
            "4. close": "58.3688",
            "5. adjusted close": "29.8302",
            "6. volume": "5153185",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-06": {
            "1. open": "55.9902",
            "2. high": "57.682",
            "3. low": "55.1442",
            "4. close": "57.0287",
            "5. adjusted close": "29.1454",
            "6. volume": "4294365",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-05": {
            "1. open": "55.1024",
            "2. high": "56.0069",
            "3. low": "54.2648",
            "4. close": "55.6384",
            "5. adjusted close": "28.4348",
            "6. volume": "3680728",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-02": {
            "1. open": "54.5496",
            "2. high": "54.8511",
            "3. low": "52.6902",
            "4. close": "54.0889",
            "5. adjusted close": "27.6429",
            "6. volume": "4486434",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-01": {
            "1. open": "55.3955",
            "2. high": "55.6719",
            "3. low": "53.4859",
            "4. close": "53.9801",
            "5. adjusted close": "27.5873",
            "6. volume": "4371864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-30": {
            "1. open": "54.8176",
            "2. high": "55.4206",
            "3. low": "53.7455",
            "4. close": "54.3151",
            "5. adjusted close": "27.7585",
            "6. volume": "5167947",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-29": {
            "1. open": "52.2966",
            "2. high": "54.1224",
            "3. low": "51.9783",
            "4. close": "52.9834",
            "5. adjusted close": "27.0779",
            "6. volume": "4939841",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-28": {
            "1. open": "54.692",
            "2. high": "54.7003",
            "3. low": "52.8159",
            "4. close": "53.2598",
            "5. adjusted close": "27.2192",
            "6. volume": "5270684",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-25": {
            "1. open": "54.7171",
            "2. high": "55.9232",
            "3. low": "54.5663",
            "4. close": "55.0437",
            "5. adjusted close": "28.1309",
            "6. volume": "6886688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-24": {
            "1. open": "55.8478",
            "2. high": "57.213",
            "3. low": "52.4306",
            "4. close": "53.1676",
            "5. adjusted close": "27.1721",
            "6. volume": "13826370",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-23": {
            "1. open": "54.8846",
            "2. high": "56.9199",
            "3. low": "52.8829",
            "4. close": "55.63",
            "5. adjusted close": "28.4305",
            "6. volume": "8503101",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-22": {
            "1. open": "59.7591",
            "2. high": "59.7926",
            "3. low": "54.8762",
            "4. close": "55.4876",
            "5. adjusted close": "28.3578",
            "6. volume": "12696160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-21": {
            "1. open": "58.6285",
            "2. high": "60.2617",
            "3. low": "57.4978",
            "4. close": "59.6754",
            "5. adjusted close": "30.498",
            "6. volume": "7707207",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-18": {
            "1. open": "62.8246",
            "2. high": "62.8246",
            "3. low": "60.0858",
            "4. close": "60.5381",
            "5. adjusted close": "30.9389",
            "6. volume": "11264150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-17": {
            "1. open": "63.4695",
            "2. high": "63.5532",
            "3. low": "62.7827",
            "4. close": "63.235",
            "5. adjusted close": "32.3172",
            "6. volume": "3756734",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-16": {
            "1. open": "63.7794",
            "2. high": "64.1982",
            "3. low": "62.5566",
            "4. close": "63.0675",
            "5. adjusted close": "32.2315",
            "6. volume": "4167923",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-15": {
            "1. open": "62.5901",
            "2. high": "63.503",
            "3. low": "62.2467",
            "4. close": "62.9251",
            "5. adjusted close": "32.1588",
            "6. volume": "4394795",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-14": {
            "1. open": "61.5599",
            "2. high": "62.4896",
            "3. low": "61.5096",
            "4. close": "62.0959",
            "5. adjusted close": "31.735",
            "6. volume": "3320621",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-11": {
            "1. open": "61.8111",
            "2. high": "62.2802",
            "3. low": "60.9903",
            "4. close": "61.6101",
            "5. adjusted close": "31.4868",
            "6. volume": "2797405",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-10": {
            "1. open": "61.3924",
            "2. high": "62.7157",
            "3. low": "61.3924",
            "4. close": "61.8949",
            "5. adjusted close": "31.6323",
            "6. volume": "3848948",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-09": {
            "1. open": "64.1312",
            "2. high": "64.2568",
            "3. low": "62.1462",
            "4. close": "62.1462",
            "5. adjusted close": "31.7607",
            "6. volume": "5564329",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-08": {
            "1. open": "60.5967",
            "2. high": "62.0792",
            "3. low": "60.5632",
            "4. close": "61.3672",
            "5. adjusted close": "31.3626",
            "6. volume": "4215787",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-07": {
            "1. open": "59.6",
            "2. high": "60.0942",
            "3. low": "59.2985",
            "4. close": "59.8513",
            "5. adjusted close": "30.5879",
            "6. volume": "2277071",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-04": {
            "1. open": "59.6335",
            "2. high": "59.6921",
            "3. low": "58.3688",
            "4. close": "59.1059",
            "5. adjusted close": "30.2069",
            "6. volume": "5424641",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-03": {
            "1. open": "59.2399",
            "2. high": "60.9987",
            "3. low": "59.0221",
            "4. close": "60.3706",
            "5. adjusted close": "30.8533",
            "6. volume": "4870009",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-02": {
            "1. open": "59.0472",
            "2. high": "59.4157",
            "3. low": "58.017",
            "4. close": "58.3604",
            "5. adjusted close": "29.826",
            "6. volume": "3017009",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-01": {
            "1. open": "58.93",
            "2. high": "59.1729",
            "3. low": "57.8914",
            "4. close": "58.5531",
            "5. adjusted close": "29.9244",
            "6. volume": "4903535",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-31": {
            "1. open": "59.8848",
            "2. high": "60.3036",
            "3. low": "59.3069",
            "4. close": "60.0188",
            "5. adjusted close": "30.6735",
            "6. volume": "2755055",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-28": {
            "1. open": "61.0908",
            "2. high": "61.183",
            "3. low": "59.7759",
            "4. close": "60.6804",
            "5. adjusted close": "31.0116",
            "6. volume": "3783665",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-27": {
            "1. open": "60.8061",
            "2. high": "61.585",
            "3. low": "60.3287",
            "4. close": "60.8982",
            "5. adjusted close": "31.1229",
            "6. volume": "5279631",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-26": {
            "1. open": "58.8295",
            "2. high": "59.7089",
            "3. low": "57.615",
            "4. close": "58.7457",
            "5. adjusted close": "30.0229",
            "6. volume": "5473517",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-25": {
            "1. open": "57.4559",
            "2. high": "59.9937",
            "3. low": "56.5765",
            "4. close": "59.4325",
            "5. adjusted close": "30.3738",
            "6. volume": "9841109",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-24": {
            "1. open": "56.1158",
            "2. high": "57.8579",
            "3. low": "54.7757",
            "4. close": "56.1828",
            "5. adjusted close": "28.713",
            "6. volume": "13853940",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-21": {
            "1. open": "59.1226",
            "2. high": "60.982",
            "3. low": "58.7122",
            "4. close": "58.9383",
            "5. adjusted close": "30.1213",
            "6. volume": "8577324",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-20": {
            "1. open": "61.1411",
            "2. high": "62.0289",
            "3. low": "60.3789",
            "4. close": "60.6721",
            "5. adjusted close": "31.0073",
            "6. volume": "5425309",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-19": {
            "1. open": "62.8162",
            "2. high": "63.0005",
            "3. low": "61.7274",
            "4. close": "61.8363",
            "5. adjusted close": "31.6023",
            "6. volume": "4443179",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-18": {
            "1. open": "63.6789",
            "2. high": "64.2652",
            "3. low": "63.3857",
            "4. close": "63.4862",
            "5. adjusted close": "32.4456",
            "6. volume": "2758679",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-17": {
            "1. open": "65.0022",
            "2. high": "65.3959",
            "3. low": "63.1345",
            "4. close": "63.9385",
            "5. adjusted close": "32.6767",
            "6. volume": "3606296",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-14": {
            "1. open": "64.6923",
            "2. high": "65.2283",
            "3. low": "63.9385",
            "4. close": "64.4578",
            "5. adjusted close": "32.9421",
            "6. volume": "3092172",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-13": {
            "1. open": "65.1111",
            "2. high": "65.2032",
            "3. low": "64.2065",
            "4. close": "64.4913",
            "5. adjusted close": "32.9592",
            "6. volume": "4611016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-12": {
            "1. open": "65.4126",
            "2. high": "65.4294",
            "3. low": "63.3271",
            "4. close": "63.6872",
            "5. adjusted close": "32.5483",
            "6. volume": "8546828",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-11": {
            "1. open": "69.6506",
            "2. high": "69.7344",
            "3. low": "66.6522",
            "4. close": "66.9453",
            "5. adjusted close": "34.2134",
            "6. volume": "6959698",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-10": {
            "1. open": "70.53",
            "2. high": "70.6389",
            "3. low": "69.5752",
            "4. close": "70.5803",
            "5. adjusted close": "36.0711",
            "6. volume": "1755442",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-07": {
            "1. open": "70.0442",
            "2. high": "70.5887",
            "3. low": "69.6003",
            "4. close": "70.1866",
            "5. adjusted close": "35.8699",
            "6. volume": "3000048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-06": {
            "1. open": "70.7645",
            "2. high": "71.2922",
            "3. low": "70.0107",
            "4. close": "70.3206",
            "5. adjusted close": "35.9384",
            "6. volume": "2420789",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-05": {
            "1. open": "69.1816",
            "2. high": "71.1833",
            "3. low": "69.1648",
            "4. close": "70.8483",
            "5. adjusted close": "36.2081",
            "6. volume": "3920786",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-04": {
            "1. open": "68.6372",
            "2. high": "69.1062",
            "3. low": "68.1263",
            "4. close": "69.0141",
            "5. adjusted close": "35.2706",
            "6. volume": "2605281",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-03": {
            "1. open": "68.0509",
            "2. high": "68.8214",
            "3. low": "67.1296",
            "4. close": "68.7795",
            "5. adjusted close": "35.1508",
            "6. volume": "3053318",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-31": {
            "1. open": "67.6572",
            "2. high": "68.2351",
            "3. low": "67.3557",
            "4. close": "68.1681",
            "5. adjusted close": "34.8383",
            "6. volume": "4616998",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-30": {
            "1. open": "68.1179",
            "2. high": "68.1681",
            "3. low": "66.8113",
            "4. close": "67.5651",
            "5. adjusted close": "34.5301",
            "6. volume": "3342205",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-29": {
            "1. open": "68.1849",
            "2. high": "68.3273",
            "3. low": "66.8699",
            "4. close": "67.9085",
            "5. adjusted close": "34.7056",
            "6. volume": "3396792",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-28": {
            "1. open": "67.339",
            "2. high": "68.3943",
            "3. low": "66.9453",
            "4. close": "67.7159",
            "5. adjusted close": "34.6072",
            "6. volume": "4485278",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-27": {
            "1. open": "68.1011",
            "2. high": "68.6037",
            "3. low": "66.5517",
            "4. close": "66.8197",
            "5. adjusted close": "34.1492",
            "6. volume": "4367653",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-24": {
            "1. open": "70.2536",
            "2. high": "70.7729",
            "3. low": "68.2351",
            "4. close": "68.5869",
            "5. adjusted close": "35.0523",
            "6. volume": "4386246",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-23": {
            "1. open": "72.3894",
            "2. high": "72.4061",
            "3. low": "68.8298",
            "4. close": "70.1196",
            "5. adjusted close": "35.8357",
            "6. volume": "6355422",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-22": {
            "1. open": "70.9404",
            "2. high": "71.1163",
            "3. low": "69.6925",
            "4. close": "70.5719",
            "5. adjusted close": "36.0668",
            "6. volume": "3142275",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-21": {
            "1. open": "71.7361",
            "2. high": "72.5234",
            "3. low": "71.1247",
            "4. close": "71.2503",
            "5. adjusted close": "36.4135",
            "6. volume": "3169987",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-20": {
            "1. open": "71.0242",
            "2. high": "71.7445",
            "3. low": "70.6305",
            "4. close": "71.2252",
            "5. adjusted close": "36.4007",
            "6. volume": "2825378",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-17": {
            "1. open": "71.8617",
            "2. high": "72.0209",
            "3. low": "70.4128",
            "4. close": "70.7227",
            "5. adjusted close": "36.1439",
            "6. volume": "3815761",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-16": {
            "1. open": "70.4546",
            "2. high": "72.0125",
            "3. low": "69.994",
            "4. close": "71.2587",
            "5. adjusted close": "36.4178",
            "6. volume": "4418065",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-15": {
            "1. open": "69.5585",
            "2. high": "70.3206",
            "3. low": "69.0308",
            "4. close": "69.7595",
            "5. adjusted close": "35.6516",
            "6. volume": "2880254",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-14": {
            "1. open": "69.7762",
            "2. high": "69.793",
            "3. low": "68.4027",
            "4. close": "69.793",
            "5. adjusted close": "35.6687",
            "6. volume": "3673205",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-13": {
            "1. open": "70.6892",
            "2. high": "70.8818",
            "3. low": "69.1648",
            "4. close": "69.9605",
            "5. adjusted close": "35.7543",
            "6. volume": "4873452",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-10": {
            "1. open": "69.6422",
            "2. high": "69.6841",
            "3. low": "68.5534",
            "4. close": "69.4496",
            "5. adjusted close": "35.4932",
            "6. volume": "4727150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-09": {
            "1. open": "66.8029",
            "2. high": "68.3021",
            "3. low": "66.6019",
            "4. close": "67.8331",
            "5. adjusted close": "34.6671",
            "6. volume": "3684540",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-08": {
            "1. open": "66.4428",
            "2. high": "66.9872",
            "3. low": "64.7007",
            "4. close": "66.2753",
            "5. adjusted close": "33.8709",
            "6. volume": "6509596",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-07": {
            "1. open": "68.679",
            "2. high": "68.8466",
            "3. low": "66.4512",
            "4. close": "66.7276",
            "5. adjusted close": "34.1021",
            "6. volume": "5272094",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-06": {
            "1. open": "67.9252",
            "2. high": "69.458",
            "3. low": "67.8834",
            "4. close": "68.7042",
            "5. adjusted close": "35.1123",
            "6. volume": "4584069",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-03": {
            "1. open": "69.5501",
            "2. high": "69.9102",
            "3. low": "68.7795",
            "4. close": "69.3072",
            "5. adjusted close": "35.4205",
            "6. volume": "2664185",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-02": {
            "1. open": "70.7729",
            "2. high": "70.8315",
            "3. low": "69.2402",
            "4. close": "69.4998",
            "5. adjusted close": "35.5189",
            "6. volume": "2870697",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-01": {
            "1. open": "69.9354",
            "2. high": "71.4346",
            "3. low": "69.3407",
            "4. close": "70.4379",
            "5. adjusted close": "35.9983",
            "6. volume": "5702878",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-30": {
            "1. open": "69.2905",
            "2. high": "70.1615",
            "3. low": "68.0174",
            "4. close": "68.3775",
            "5. adjusted close": "34.9453",
            "6. volume": "7019938",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-29": {
            "1. open": "68.5115",
            "2. high": "70.9321",
            "3. low": "68.344",
            "4. close": "69.3575",
            "5. adjusted close": "35.4461",
            "6. volume": "6219148",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-26": {
            "1. open": "71.9455",
            "2. high": "73.1348",
            "3. low": "71.4765",
            "4. close": "72.5401",
            "5. adjusted close": "37.0727",
            "6. volume": "2924233",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-25": {
            "1. open": "71.1917",
            "2. high": "73.0343",
            "3. low": "70.9237",
            "4. close": "72.2889",
            "5. adjusted close": "36.9443",
            "6. volume": "2506070",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-24": {
            "1. open": "72.6658",
            "2. high": "72.8584",
            "3. low": "70.7143",
            "4. close": "71.9036",
            "5. adjusted close": "36.7474",
            "6. volume": "4203506",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-23": {
            "1. open": "72.5569",
            "2. high": "73.3944",
            "3. low": "72.0376",
            "4. close": "72.649",
            "5. adjusted close": "37.1283",
            "6. volume": "4471228",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-22": {
            "1. open": "71.0158",
            "2. high": "71.7864",
            "3. low": "70.0694",
            "4. close": "71.5937",
            "5. adjusted close": "36.589",
            "6. volume": "5902416",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-19": {
            "1. open": "68.612",
            "2. high": "69.9354",
            "3. low": "68.2519",
            "4. close": "68.344",
            "5. adjusted close": "34.9282",
            "6. volume": "10173540",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-18": {
            "1. open": "67.9252",
            "2. high": "68.4194",
            "3. low": "66.6354",
            "4. close": "68.3943",
            "5. adjusted close": "34.9539",
            "6. volume": "5074379",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-17": {
            "1. open": "69.6757",
            "2. high": "69.7092",
            "3. low": "68.0006",
            "4. close": "68.3189",
            "5. adjusted close": "34.9154",
            "6. volume": "3591656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-16": {
            "1. open": "68.2519",
            "2. high": "69.5752",
            "3. low": "67.2887",
            "4. close": "69.3491",
            "5. adjusted close": "35.4419",
            "6. volume": "3976654",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-15": {
            "1. open": "69.1313",
            "2. high": "69.7009",
            "3. low": "68.3692",
            "4. close": "68.8884",
            "5. adjusted close": "35.2064",
            "6. volume": "3587101",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-12": {
            "1. open": "70.3541",
            "2. high": "71.912",
            "3. low": "69.5752",
            "4. close": "70.4798",
            "5. adjusted close": "36.0197",
            "6. volume": "4278328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-11": {
            "1. open": "70.0359",
            "2. high": "71.7612",
            "3. low": "69.6674",
            "4. close": "70.8734",
            "5. adjusted close": "36.2209",
            "6. volume": "5170177",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-10": {
            "1. open": "67.741",
            "2. high": "70.4798",
            "3. low": "67.272",
            "4. close": "69.9437",
            "5. adjusted close": "35.7458",
            "6. volume": "4667877",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-09": {
            "1. open": "66.9621",
            "2. high": "67.8247",
            "3. low": "66.1915",
            "4. close": "67.7159",
            "5. adjusted close": "34.6072",
            "6. volume": "4552665",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-08": {
            "1. open": "68.4613",
            "2. high": "68.7963",
            "3. low": "66.7946",
            "4. close": "67.2385",
            "5. adjusted close": "34.3632",
            "6. volume": "3863449",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-05": {
            "1. open": "68.7209",
            "2. high": "69.1816",
            "3. low": "67.9336",
            "4. close": "68.5534",
            "5. adjusted close": "35.0352",
            "6. volume": "3920551",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-04": {
            "1. open": "69.7762",
            "2. high": "69.8265",
            "3. low": "68.1263",
            "4. close": "69.4663",
            "5. adjusted close": "35.5018",
            "6. volume": "4739611",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-03": {
            "1. open": "70.2536",
            "2. high": "70.9153",
            "3. low": "69.6003",
            "4. close": "70.1866",
            "5. adjusted close": "35.8699",
            "6. volume": "4555802",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-02": {
            "1. open": "72.1632",
            "2. high": "72.1632",
            "3. low": "69.7679",
            "4. close": "70.0694",
            "5. adjusted close": "35.81",
            "6. volume": "4649565",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-01": {
            "1. open": "72.1968",
            "2. high": "72.7077",
            "3. low": "71.2587",
            "4. close": "71.8115",
            "5. adjusted close": "36.7003",
            "6. volume": "3255968",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-29": {
            "1. open": "73.5368",
            "2. high": "73.6876",
            "3. low": "71.3927",
            "4. close": "71.4262",
            "5. adjusted close": "36.5034",
            "6. volume": "4485666",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-28": {
            "1. open": "74.031",
            "2. high": "74.433",
            "3. low": "72.7244",
            "4. close": "73.3526",
            "5. adjusted close": "37.4879",
            "6. volume": "3269862",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-27": {
            "1. open": "74.0812",
            "2. high": "75.0193",
            "3. low": "73.4615",
            "4. close": "74.7178",
            "5. adjusted close": "38.1856",
            "6. volume": "3561414",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-26": {
            "1. open": "75.3794",
            "2. high": "76.217",
            "3. low": "73.6708",
            "4. close": "74.0896",
            "5. adjusted close": "37.8646",
            "6. volume": "3741315",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-22": {
            "1. open": "75.1533",
            "2. high": "75.5637",
            "3. low": "74.6508",
            "4. close": "75.1282",
            "5. adjusted close": "38.3954",
            "6. volume": "2455671",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-21": {
            "1. open": "75.0444",
            "2. high": "75.4213",
            "3. low": "74.4079",
            "4. close": "75.3543",
            "5. adjusted close": "38.5109",
            "6. volume": "2399024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-20": {
            "1. open": "74.8769",
            "2. high": "75.3794",
            "3. low": "74.5168",
            "4. close": "75.1365",
            "5. adjusted close": "38.3996",
            "6. volume": "2740363",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-19": {
            "1. open": "73.2856",
            "2. high": "75.0612",
            "3. low": "73.2856",
            "4. close": "74.8518",
            "5. adjusted close": "38.2541",
            "6. volume": "5798077",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-18": {
            "1. open": "71.1917",
            "2. high": "72.6407",
            "3. low": "70.9153",
            "4. close": "72.4229",
            "5. adjusted close": "37.0128",
            "6. volume": "2999092",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-15": {
            "1. open": "72.917",
            "2. high": "73.0427",
            "3. low": "70.8734",
            "4. close": "71.2168",
            "5. adjusted close": "36.3964",
            "6. volume": "4530216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-14": {
            "1. open": "70.1866",
            "2. high": "72.6239",
            "3. low": "69.5836",
            "4. close": "72.5066",
            "5. adjusted close": "37.0556",
            "6. volume": "3072945",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-13": {
            "1. open": "71.9706",
            "2. high": "72.5736",
            "3. low": "70.3039",
            "4. close": "70.6557",
            "5. adjusted close": "36.1096",
            "6. volume": "3540117",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-12": {
            "1. open": "72.8668",
            "2. high": "72.9254",
            "3. low": "71.1247",
            "4. close": "71.7612",
            "5. adjusted close": "36.6746",
            "6. volume": "3940609",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-11": {
            "1. open": "73.8886",
            "2. high": "73.8886",
            "3. low": "72.9924",
            "4. close": "73.7546",
            "5. adjusted close": "37.6934",
            "6. volume": "2393788",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-08": {
            "1. open": "72.1465",
            "2. high": "73.763",
            "3. low": "71.4095",
            "4. close": "73.763",
            "5. adjusted close": "37.6976",
            "6. volume": "4206482",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-07": {
            "1. open": "70.5635",
            "2. high": "71.6691",
            "3. low": "69.7846",
            "4. close": "71.4011",
            "5. adjusted close": "36.4906",
            "6. volume": "4252666",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-06": {
            "1. open": "71.778",
            "2. high": "72.3475",
            "3. low": "69.5166",
            "4. close": "70.9153",
            "5. adjusted close": "36.2423",
            "6. volume": "5161212",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-05": {
            "1. open": "73.0175",
            "2. high": "74.5168",
            "3. low": "71.2922",
            "4. close": "71.4011",
            "5. adjusted close": "36.4906",
            "6. volume": "4695912",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-04": {
            "1. open": "72.9254",
            "2. high": "73.7797",
            "3. low": "72.1549",
            "4. close": "73.3274",
            "5. adjusted close": "37.4751",
            "6. volume": "3022408",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-30": {
            "1. open": "72.2554",
            "2. high": "73.1264",
            "3. low": "70.9739",
            "4. close": "72.3056",
            "5. adjusted close": "36.9529",
            "6. volume": "5243669",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-29": {
            "1. open": "75.5469",
            "2. high": "75.7982",
            "3. low": "72.0125",
            "4. close": "72.1465",
            "5. adjusted close": "36.8715",
            "6. volume": "5764164",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-28": {
            "1. open": "77.1383",
            "2. high": "77.6408",
            "3. low": "73.8551",
            "4. close": "74.4833",
            "5. adjusted close": "38.0658",
            "6. volume": "6517129",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-27": {
            "1. open": "73.83",
            "2. high": "75.2957",
            "3. low": "73.1264",
            "4. close": "75.0025",
            "5. adjusted close": "38.3311",
            "6. volume": "5486994",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-24": {
            "1. open": "72.9589",
            "2. high": "73.8216",
            "3. low": "71.9874",
            "4. close": "73.0008",
            "5. adjusted close": "37.3081",
            "6. volume": "3305402",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-23": {
            "1. open": "73.6457",
            "2. high": "74.1231",
            "3. low": "71.845",
            "4. close": "72.1884",
            "5. adjusted close": "36.8929",
            "6. volume": "4341908",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-22": {
            "1. open": "73.9054",
            "2. high": "74.6173",
            "3. low": "72.4731",
            "4. close": "73.2772",
            "5. adjusted close": "37.4494",
            "6. volume": "4214286",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-21": {
            "1. open": "73.3023",
            "2. high": "74.2069",
            "3. low": "73.0594",
            "4. close": "73.1013",
            "5. adjusted close": "37.3595",
            "6. volume": "4434222",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-20": {
            "1. open": "71.4681",
            "2. high": "72.7077",
            "3. low": "71.2001",
            "4. close": "72.5485",
            "5. adjusted close": "37.077",
            "6. volume": "3404615",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-17": {
            "1. open": "72.4983",
            "2. high": "73.3693",
            "3. low": "70.8985",
            "4. close": "71.0326",
            "5. adjusted close": "36.3022",
            "6. volume": "5694726",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-16": {
            "1. open": "73.7043",
            "2. high": "73.8718",
            "3. low": "72.6742",
            "4. close": "72.7412",
            "5. adjusted close": "37.1754",
            "6. volume": "3862814",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-15": {
            "1. open": "73.0092",
            "2. high": "73.8216",
            "3. low": "72.85",
            "4. close": "73.1599",
            "5. adjusted close": "37.3895",
            "6. volume": "3131366",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-14": {
            "1. open": "73.5033",
            "2. high": "73.8383",
            "3. low": "72.3978",
            "4. close": "72.8082",
            "5. adjusted close": "37.2097",
            "6. volume": "3511574",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-13": {
            "1. open": "74.1147",
            "2. high": "74.6926",
            "3. low": "73.7127",
            "4. close": "73.8467",
            "5. adjusted close": "37.7404",
            "6. volume": "2567158",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-10": {
            "1. open": "73.6122",
            "2. high": "74.5754",
            "3. low": "73.1181",
            "4. close": "74.2487",
            "5. adjusted close": "37.9459",
            "6. volume": "3812088",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-09": {
            "1. open": "72.247",
            "2. high": "73.1097",
            "3. low": "71.979",
            "4. close": "73.1097",
            "5. adjusted close": "37.3638",
            "6. volume": "3637288",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-08": {
            "1. open": "72.1716",
            "2. high": "72.3475",
            "3. low": "71.5183",
            "4. close": "71.9706",
            "5. adjusted close": "36.7816",
            "6. volume": "4201079",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-07": {
            "1. open": "74.0142",
            "2. high": "74.1566",
            "3. low": "72.4899",
            "4. close": "72.9422",
            "5. adjusted close": "37.2782",
            "6. volume": "4339379",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-02": {
            "1. open": "73.6792",
            "2. high": "73.9891",
            "3. low": "73.1348",
            "4. close": "73.4531",
            "5. adjusted close": "37.5393",
            "6. volume": "4286352",
            "7. dividend amount": "2.0520",
            "8. split coefficient": "1.0"
        },
        "2015-04-01": {
            "1. open": "75.1282",
            "2. high": "75.8568",
            "3. low": "74.2739",
            "4. close": "75.5051",
            "5. adjusted close": "37.5393",
            "6. volume": "7236724",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-31": {
            "1. open": "76.0914",
            "2. high": "76.0997",
            "3. low": "74.433",
            "4. close": "75.1533",
            "5. adjusted close": "37.3644",
            "6. volume": "4953269",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-30": {
            "1. open": "74.7764",
            "2. high": "76.1165",
            "3. low": "74.6089",
            "4. close": "76.0997",
            "5. adjusted close": "37.8349",
            "6. volume": "3897247",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-27": {
            "1. open": "75.1784",
            "2. high": "75.8317",
            "3. low": "73.4698",
            "4. close": "74.098",
            "5. adjusted close": "36.8397",
            "6. volume": "4761542",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-26": {
            "1. open": "72.2386",
            "2. high": "74.3074",
            "3. low": "70.8985",
            "4. close": "74.3074",
            "5. adjusted close": "36.9438",
            "6. volume": "6811231",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-25": {
            "1. open": "74.165",
            "2. high": "75.2119",
            "3. low": "73.2186",
            "4. close": "73.3693",
            "5. adjusted close": "36.4774",
            "6. volume": "4489921",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-24": {
            "1. open": "73.9556",
            "2. high": "74.7178",
            "3. low": "72.6155",
            "4. close": "74.0645",
            "5. adjusted close": "36.823",
            "6. volume": "7463553",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-23": {
            "1. open": "76.552",
            "2. high": "76.5604",
            "3. low": "74.1147",
            "4. close": "74.2906",
            "5. adjusted close": "36.9355",
            "6. volume": "4890629",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-20": {
            "1. open": "75.9322",
            "2. high": "77.0043",
            "3. low": "75.6223",
            "4. close": "76.6441",
            "5. adjusted close": "38.1056",
            "6. volume": "8552918",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-19": {
            "1. open": "75.3459",
            "2. high": "76.0579",
            "3. low": "74.5586",
            "4. close": "75.5888",
            "5. adjusted close": "37.5809",
            "6. volume": "5117951",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-18": {
            "1. open": "77.155",
            "2. high": "77.4817",
            "3. low": "74.3241",
            "4. close": "75.3041",
            "5. adjusted close": "37.4393",
            "6. volume": "6826765",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-17": {
            "1. open": "79.5002",
            "2. high": "79.986",
            "3. low": "76.4766",
            "4. close": "76.8116",
            "5. adjusted close": "38.1889",
            "6. volume": "6965469",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-16": {
            "1. open": "78.2271",
            "2. high": "80.4634",
            "3. low": "78.1182",
            "4. close": "80.2288",
            "5. adjusted close": "39.8878",
            "6. volume": "4812810",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-13": {
            "1. open": "78.1936",
            "2. high": "78.2606",
            "3. low": "76.7111",
            "4. close": "77.9758",
            "5. adjusted close": "38.7677",
            "6. volume": "3655230",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-12": {
            "1. open": "77.2974",
            "2. high": "78.001",
            "3. low": "76.8619",
            "4. close": "77.5989",
            "5. adjusted close": "38.5803",
            "6. volume": "4117162",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-11": {
            "1. open": "75.103",
            "2. high": "77.155",
            "3. low": "74.8518",
            "4. close": "77.1132",
            "5. adjusted close": "38.3388",
            "6. volume": "4660969",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-10": {
            "1. open": "75.4297",
            "2. high": "75.6223",
            "3. low": "73.7965",
            "4. close": "74.2906",
            "5. adjusted close": "36.9355",
            "6. volume": "4199982",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-09": {
            "1. open": "75.103",
            "2. high": "75.5805",
            "3. low": "74.6089",
            "4. close": "75.4967",
            "5. adjusted close": "37.5351",
            "6. volume": "2744722",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-06": {
            "1. open": "74.9607",
            "2. high": "75.8066",
            "3. low": "74.4916",
            "4. close": "75.3124",
            "5. adjusted close": "37.4435",
            "6. volume": "3327685",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-05": {
            "1. open": "74.0226",
            "2. high": "74.969",
            "3. low": "73.9221",
            "4. close": "74.6675",
            "5. adjusted close": "37.1229",
            "6. volume": "3985351",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-04": {
            "1. open": "72.1297",
            "2. high": "73.696",
            "3. low": "71.7277",
            "4. close": "73.696",
            "5. adjusted close": "36.6398",
            "6. volume": "3847853",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-03": {
            "1. open": "72.6155",
            "2. high": "73.1767",
            "3. low": "71.6523",
            "4. close": "71.6942",
            "5. adjusted close": "35.6446",
            "6. volume": "3098877",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-02": {
            "1. open": "72.6909",
            "2. high": "72.917",
            "3. low": "72.1381",
            "4. close": "72.5904",
            "5. adjusted close": "36.0902",
            "6. volume": "3301517",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-27": {
            "1. open": "71.5686",
            "2. high": "72.4564",
            "3. low": "71.4178",
            "4. close": "72.4564",
            "5. adjusted close": "36.0235",
            "6. volume": "4452599",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-26": {
            "1. open": "71.2252",
            "2. high": "71.6858",
            "3. low": "70.731",
            "4. close": "71.6523",
            "5. adjusted close": "35.6238",
            "6. volume": "2991688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-25": {
            "1. open": "71.6188",
            "2. high": "71.7361",
            "3. low": "70.6473",
            "4. close": "71.2084",
            "5. adjusted close": "35.4031",
            "6. volume": "3359233",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-24": {
            "1. open": "71.1917",
            "2. high": "71.5351",
            "3. low": "70.4044",
            "4. close": "71.376",
            "5. adjusted close": "35.4864",
            "6. volume": "2945715",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-23": {
            "1. open": "71.711",
            "2. high": "71.8115",
            "3. low": "70.8148",
            "4. close": "71.1666",
            "5. adjusted close": "35.3823",
            "6. volume": "2633871",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-20": {
            "1. open": "70.195",
            "2. high": "71.4346",
            "3. low": "70.0861",
            "4. close": "71.0074",
            "5. adjusted close": "35.3031",
            "6. volume": "6490396",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-19": {
            "1. open": "69.6925",
            "2. high": "70.5384",
            "3. low": "69.2486",
            "4. close": "70.4211",
            "5. adjusted close": "35.0117",
            "6. volume": "3249446",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-18": {
            "1. open": "69.6925",
            "2. high": "70.0945",
            "3. low": "69.2988",
            "4. close": "70.0442",
            "5. adjusted close": "34.8243",
            "6. volume": "2518528",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-17": {
            "1. open": "68.7628",
            "2. high": "69.4998",
            "3. low": "68.1095",
            "4. close": "69.0476",
            "5. adjusted close": "34.3288",
            "6. volume": "2947749",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-16": {
            "1. open": "69.3072",
            "2. high": "69.7009",
            "3. low": "69.1397",
            "4. close": "69.3742",
            "5. adjusted close": "34.4912",
            "6. volume": "1738229",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-13": {
            "1. open": "69.9354",
            "2. high": "70.3374",
            "3. low": "69.3323",
            "4. close": "69.6757",
            "5. adjusted close": "34.6411",
            "6. volume": "3971150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-12": {
            "1. open": "69.2653",
            "2. high": "70.2369",
            "3. low": "69.0224",
            "4. close": "69.6339",
            "5. adjusted close": "34.6202",
            "6. volume": "4445590",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-11": {
            "1. open": "69.0978",
            "2. high": "69.2235",
            "3. low": "68.4864",
            "4. close": "69.0476",
            "5. adjusted close": "34.3288",
            "6. volume": "2436817",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-10": {
            "1. open": "67.5819",
            "2. high": "69.0224",
            "3. low": "67.2217",
            "4. close": "68.8131",
            "5. adjusted close": "34.2122",
            "6. volume": "4173104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-09": {
            "1. open": "68.5199",
            "2. high": "68.5199",
            "3. low": "66.8197",
            "4. close": "67.54",
            "5. adjusted close": "33.5792",
            "6. volume": "5008580",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-06": {
            "1. open": "69.4747",
            "2. high": "69.5166",
            "3. low": "68.5534",
            "4. close": "68.9722",
            "5. adjusted close": "34.2913",
            "6. volume": "3390833",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-05": {
            "1. open": "68.4278",
            "2. high": "70.9321",
            "3. low": "68.0928",
            "4. close": "69.3323",
            "5. adjusted close": "34.4703",
            "6. volume": "6021016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-04": {
            "1. open": "69.0978",
            "2. high": "69.4077",
            "3. low": "68.0341",
            "4. close": "69.2067",
            "5. adjusted close": "34.4079",
            "6. volume": "4469526",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-03": {
            "1. open": "68.4278",
            "2. high": "70.2285",
            "3. low": "68.1849",
            "4. close": "68.8047",
            "5. adjusted close": "34.208",
            "6. volume": "6076372",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-02": {
            "1. open": "67.5567",
            "2. high": "68.1179",
            "3. low": "67.0123",
            "4. close": "68.0174",
            "5. adjusted close": "33.8166",
            "6. volume": "4078091",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-30": {
            "1. open": "67.8331",
            "2. high": "67.8331",
            "3. low": "66.7862",
            "4. close": "67.406",
            "5. adjusted close": "33.5126",
            "6. volume": "4827837",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-29": {
            "1. open": "66.4847",
            "2. high": "67.4562",
            "3. low": "65.9319",
            "4. close": "67.2468",
            "5. adjusted close": "33.4335",
            "6. volume": "4003238",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-28": {
            "1. open": "66.5852",
            "2. high": "66.9704",
            "3. low": "65.8733",
            "4. close": "66.9286",
            "5. adjusted close": "33.2752",
            "6. volume": "4468541",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-27": {
            "1. open": "67.2971",
            "2. high": "67.8415",
            "3. low": "65.555",
            "4. close": "65.8565",
            "5. adjusted close": "32.7422",
            "6. volume": "6137148",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-26": {
            "1. open": "66.3088",
            "2. high": "68.0928",
            "3. low": "66.292",
            "4. close": "67.8834",
            "5. adjusted close": "33.7499",
            "6. volume": "4786635",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-23": {
            "1. open": "65.1195",
            "2. high": "67.2803",
            "3. low": "65.0943",
            "4. close": "66.7192",
            "5. adjusted close": "33.1711",
            "6. volume": "9144408",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-22": {
            "1. open": "62.8162",
            "2. high": "65.086",
            "3. low": "62.3388",
            "4. close": "64.7174",
            "5. adjusted close": "32.1759",
            "6. volume": "7085051",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-21": {
            "1. open": "62.7576",
            "2. high": "63.1261",
            "3. low": "61.8949",
            "4. close": "62.7492",
            "5. adjusted close": "31.1974",
            "6. volume": "5887427",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-20": {
            "1. open": "62.8078",
            "2. high": "63.1931",
            "3. low": "62.1127",
            "4. close": "62.7576",
            "5. adjusted close": "31.2015",
            "6. volume": "4585101",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-19": {
            "1. open": "62.7743",
            "2. high": "63.2098",
            "3. low": "62.3472",
            "4. close": "62.5901",
            "5. adjusted close": "31.1182",
            "6. volume": "3745984",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-16": {
            "1. open": "60.8396",
            "2. high": "62.5649",
            "3. low": "60.6386",
            "4. close": "62.2969",
            "5. adjusted close": "30.9725",
            "6. volume": "6322109",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-15": {
            "1. open": "60.4711",
            "2. high": "61.4175",
            "3. low": "58.6536",
            "4. close": "61.0825",
            "5. adjusted close": "30.3687",
            "6. volume": "6176451",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-14": {
            "1. open": "59.5498",
            "2. high": "60.8898",
            "3. low": "59.3739",
            "4. close": "59.7173",
            "5. adjusted close": "29.69",
            "6. volume": "4859173",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-13": {
            "1. open": "59.3069",
            "2. high": "61.0155",
            "3. low": "59.265",
            "4. close": "60.5297",
            "5. adjusted close": "30.0939",
            "6. volume": "4815856",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-12": {
            "1. open": "58.4609",
            "2. high": "59.6838",
            "3. low": "58.1175",
            "4. close": "59.466",
            "5. adjusted close": "29.565",
            "6. volume": "4414685",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-09": {
            "1. open": "58.2767",
            "2. high": "59.5079",
            "3. low": "57.7993",
            "4. close": "58.1427",
            "5. adjusted close": "28.9071",
            "6. volume": "5369141",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-08": {
            "1. open": "57.1376",
            "2. high": "58.7625",
            "3. low": "56.7942",
            "4. close": "58.6871",
            "5. adjusted close": "29.1778",
            "6. volume": "5009933",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-07": {
            "1. open": "56.3252",
            "2. high": "57.079",
            "3. low": "55.9148",
            "4. close": "56.2247",
            "5. adjusted close": "27.9535",
            "6. volume": "3394084",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-06": {
            "1. open": "55.6133",
            "2. high": "56.9869",
            "3. low": "54.9181",
            "4. close": "55.7892",
            "5. adjusted close": "27.737",
            "6. volume": "4331135",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-05": {
            "1. open": "57.1711",
            "2. high": "57.6653",
            "3. low": "55.2615",
            "4. close": "55.4206",
            "5. adjusted close": "27.5538",
            "6. volume": "4527144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-02": {
            "1. open": "58.2934",
            "2. high": "58.6285",
            "3. low": "57.0874",
            "4. close": "57.5815",
            "5. adjusted close": "28.6281",
            "6. volume": "2778600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-30": {
            "1. open": "58.3688",
            "2. high": "58.5196",
            "3. low": "57.7658",
            "4. close": "57.7658",
            "5. adjusted close": "28.7197",
            "6. volume": "1462785",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-29": {
            "1. open": "58.4526",
            "2. high": "58.6787",
            "3. low": "57.4056",
            "4. close": "58.662",
            "5. adjusted close": "29.1653",
            "6. volume": "2005457",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-23": {
            "1. open": "58.2599",
            "2. high": "58.6787",
            "3. low": "57.9919",
            "4. close": "58.6787",
            "5. adjusted close": "29.1736",
            "6. volume": "2159497",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-22": {
            "1. open": "58.3018",
            "2. high": "58.6285",
            "3. low": "57.8747",
            "4. close": "58.1343",
            "5. adjusted close": "28.9029",
            "6. volume": "3177082",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-19": {
            "1. open": "58.0254",
            "2. high": "58.5279",
            "3. low": "57.1041",
            "4. close": "57.8244",
            "5. adjusted close": "28.7489",
            "6. volume": "8108184",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-18": {
            "1. open": "57.0539",
            "2. high": "57.7574",
            "3. low": "56.8528",
            "4. close": "57.7574",
            "5. adjusted close": "28.7156",
            "6. volume": "6154700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-17": {
            "1. open": "55.5546",
            "2. high": "56.6016",
            "3. low": "55.2699",
            "4. close": "56.2582",
            "5. adjusted close": "27.9702",
            "6. volume": "4098573",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-16": {
            "1. open": "54.5747",
            "2. high": "56.2666",
            "3. low": "53.712",
            "4. close": "56.2331",
            "5. adjusted close": "27.9577",
            "6. volume": "8118219",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-15": {
            "1. open": "55.6635",
            "2. high": "56.4173",
            "3. low": "54.0889",
            "4. close": "54.0889",
            "5. adjusted close": "26.8917",
            "6. volume": "4923347",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-12": {
            "1. open": "56.8277",
            "2. high": "56.9952",
            "3. low": "55.6635",
            "4. close": "55.764",
            "5. adjusted close": "27.7245",
            "6. volume": "3806590",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-11": {
            "1. open": "56.9701",
            "2. high": "57.6401",
            "3. low": "56.744",
            "4. close": "57.213",
            "5. adjusted close": "28.4449",
            "6. volume": "4863899",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-10": {
            "1. open": "57.1627",
            "2. high": "57.682",
            "3. low": "56.6518",
            "4. close": "56.9869",
            "5. adjusted close": "28.3325",
            "6. volume": "3161692",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-09": {
            "1. open": "57.0706",
            "2. high": "58.2683",
            "3. low": "56.7858",
            "4. close": "56.9282",
            "5. adjusted close": "28.3033",
            "6. volume": "4552776",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-08": {
            "1. open": "58.2851",
            "2. high": "58.796",
            "3. low": "57.8412",
            "4. close": "57.8412",
            "5. adjusted close": "28.7572",
            "6. volume": "2464628",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-05": {
            "1. open": "57.1209",
            "2. high": "58.6285",
            "3. low": "57.012",
            "4. close": "58.6285",
            "5. adjusted close": "29.1486",
            "6. volume": "4743842",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-04": {
            "1. open": "57.3721",
            "2. high": "58.5866",
            "3. low": "56.4843",
            "4. close": "56.5932",
            "5. adjusted close": "28.1368",
            "6. volume": "5799310",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-03": {
            "1. open": "57.0371",
            "2. high": "57.3386",
            "3. low": "56.6686",
            "4. close": "57.1292",
            "5. adjusted close": "28.4033",
            "6. volume": "2884920",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-02": {
            "1. open": "56.9869",
            "2. high": "57.3135",
            "3. low": "56.2666",
            "4. close": "56.8193",
            "5. adjusted close": "28.2492",
            "6. volume": "2794935",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-01": {
            "1. open": "56.2833",
            "2. high": "57.0371",
            "3. low": "56.0488",
            "4. close": "56.9366",
            "5. adjusted close": "28.3075",
            "6. volume": "2793994",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-28": {
            "1. open": "56.2749",
            "2. high": "56.7858",
            "3. low": "56.1326",
            "4. close": "56.7858",
            "5. adjusted close": "28.2325",
            "6. volume": "3429275",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-27": {
            "1. open": "55.6552",
            "2. high": "56.2414",
            "3. low": "55.5714",
            "4. close": "56.2079",
            "5. adjusted close": "27.9452",
            "6. volume": "2610130",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-26": {
            "1. open": "55.6552",
            "2. high": "55.8813",
            "3. low": "55.3285",
            "4. close": "55.6049",
            "5. adjusted close": "27.6454",
            "6. volume": "3164117",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-25": {
            "1. open": "54.759",
            "2. high": "55.63",
            "3. low": "54.5747",
            "4. close": "55.4541",
            "5. adjusted close": "27.5704",
            "6. volume": "3972119",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-24": {
            "1. open": "54.1224",
            "2. high": "55.2196",
            "3. low": "53.645",
            "4. close": "54.7673",
            "5. adjusted close": "27.229",
            "6. volume": "3839829",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-21": {
            "1. open": "52.9331",
            "2. high": "54.1141",
            "3. low": "52.707",
            "4. close": "54.0722",
            "5. adjusted close": "26.8834",
            "6. volume": "7326869",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-20": {
            "1. open": "52.7489",
            "2. high": "52.7489",
            "3. low": "51.9029",
            "4. close": "52.6902",
            "5. adjusted close": "26.1963",
            "6. volume": "2884216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-19": {
            "1. open": "52.3468",
            "2. high": "52.7824",
            "3. low": "52.0453",
            "4. close": "52.5478",
            "5. adjusted close": "26.1255",
            "6. volume": "2455758",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-18": {
            "1. open": "51.6768",
            "2. high": "52.5311",
            "3. low": "51.526",
            "4. close": "52.3887",
            "5. adjusted close": "26.0464",
            "6. volume": "3157972",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-17": {
            "1. open": "50.588",
            "2. high": "51.5093",
            "3. low": "50.4456",
            "4. close": "51.392",
            "5. adjusted close": "25.5509",
            "6. volume": "2765772",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-14": {
            "1. open": "51.4004",
            "2. high": "51.4004",
            "3. low": "50.6382",
            "4. close": "51.191",
            "5. adjusted close": "25.4509",
            "6. volume": "2857267",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-13": {
            "1. open": "51.325",
            "2. high": "51.7354",
            "3. low": "50.722",
            "4. close": "51.2245",
            "5. adjusted close": "25.4676",
            "6. volume": "2388955",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-12": {
            "1. open": "52.0537",
            "2. high": "52.2212",
            "3. low": "50.923",
            "4. close": "51.0905",
            "5. adjusted close": "25.4009",
            "6. volume": "3858230",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-11": {
            "1. open": "52.5311",
            "2. high": "52.7405",
            "3. low": "51.8108",
            "4. close": "52.2715",
            "5. adjusted close": "25.9881",
            "6. volume": "2700532",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-10": {
            "1. open": "52.0118",
            "2. high": "52.6819",
            "3. low": "51.6852",
            "4. close": "52.6567",
            "5. adjusted close": "26.1796",
            "6. volume": "2231026",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-07": {
            "1. open": "53.1174",
            "2. high": "53.1844",
            "3. low": "51.8024",
            "4. close": "52.2296",
            "5. adjusted close": "25.9673",
            "6. volume": "3578177",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-06": {
            "1. open": "52.0118",
            "2. high": "53.5027",
            "3. low": "51.8946",
            "4. close": "52.7405",
            "5. adjusted close": "26.2213",
            "6. volume": "4172980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-05": {
            "1. open": "51.8024",
            "2. high": "52.5897",
            "3. low": "51.6768",
            "4. close": "52.3468",
            "5. adjusted close": "26.0256",
            "6. volume": "3353166",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-04": {
            "1. open": "51.593",
            "2. high": "52.2128",
            "3. low": "51.057",
            "4. close": "51.2245",
            "5. adjusted close": "25.4676",
            "6. volume": "3000980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-03": {
            "1. open": "51.9281",
            "2. high": "52.2463",
            "3. low": "51.4674",
            "4. close": "51.727",
            "5. adjusted close": "25.7174",
            "6. volume": "2499989",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-31": {
            "1. open": "51.5595",
            "2. high": "52.2463",
            "3. low": "51.1575",
            "4. close": "51.9532",
            "5. adjusted close": "25.8298",
            "6. volume": "5176407",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-30": {
            "1. open": "51.2413",
            "2. high": "51.5595",
            "3. low": "49.5997",
            "4. close": "50.7639",
            "5. adjusted close": "25.2385",
            "6. volume": "4151702",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-29": {
            "1. open": "51.0486",
            "2. high": "51.3334",
            "3. low": "50.6131",
            "4. close": "50.6717",
            "5. adjusted close": "25.1927",
            "6. volume": "2849740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-28": {
            "1. open": "50.0603",
            "2. high": "50.7136",
            "3. low": "50.0519",
            "4. close": "50.588",
            "5. adjusted close": "25.1511",
            "6. volume": "2935288",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-27": {
            "1. open": "50.9062",
            "2. high": "50.9397",
            "3. low": "49.1641",
            "4. close": "49.8258",
            "5. adjusted close": "24.7722",
            "6. volume": "3413104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-24": {
            "1. open": "50.5964",
            "2. high": "51.2161",
            "3. low": "50.119",
            "4. close": "50.4037",
            "5. adjusted close": "25.0595",
            "6. volume": "4004419",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-23": {
            "1. open": "49.9012",
            "2. high": "50.8979",
            "3. low": "49.0636",
            "4. close": "50.5712",
            "5. adjusted close": "25.1428",
            "6. volume": "4890417",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-22": {
            "1. open": "50.2278",
            "2. high": "50.4372",
            "3. low": "49.474",
            "4. close": "50.0687",
            "5. adjusted close": "24.8929",
            "6. volume": "4247924",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-21": {
            "1. open": "48.6281",
            "2. high": "49.9347",
            "3. low": "48.3182",
            "4. close": "49.7086",
            "5. adjusted close": "24.7139",
            "6. volume": "4490384",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-20": {
            "1. open": "49.7253",
            "2. high": "49.9431",
            "3. low": "48.7286",
            "4. close": "48.8878",
            "5. adjusted close": "24.3058",
            "6. volume": "4204454",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-17": {
            "1. open": "48.871",
            "2. high": "49.8174",
            "3. low": "48.7202",
            "4. close": "49.7086",
            "5. adjusted close": "24.7139",
            "6. volume": "8114348",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-16": {
            "1. open": "48.2428",
            "2. high": "49.072",
            "3. low": "46.8023",
            "4. close": "48.5611",
            "5. adjusted close": "24.1434",
            "6. volume": "8371499",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-15": {
            "1. open": "49.8426",
            "2. high": "49.9012",
            "3. low": "47.5225",
            "4. close": "47.7989",
            "5. adjusted close": "23.7645",
            "6. volume": "6965248",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-14": {
            "1. open": "47.0703",
            "2. high": "49.7672",
            "3. low": "46.953",
            "4. close": "49.2395",
            "5. adjusted close": "24.4807",
            "6. volume": "9130740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-13": {
            "1. open": "46.4002",
            "2. high": "47.9832",
            "3. low": "46.149",
            "4. close": "47.489",
            "5. adjusted close": "23.6104",
            "6. volume": "4322234",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-10": {
            "1. open": "47.8911",
            "2. high": "48.0335",
            "3. low": "46.7269",
            "4. close": "46.9111",
            "5. adjusted close": "23.3231",
            "6. volume": "6665477",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-09": {
            "1. open": "48.9883",
            "2. high": "49.3233",
            "3. low": "48.0335",
            "4. close": "48.335",
            "5. adjusted close": "24.031",
            "6. volume": "4283246",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-08": {
            "1. open": "48.6114",
            "2. high": "48.8124",
            "3. low": "47.9916",
            "4. close": "48.4439",
            "5. adjusted close": "24.0851",
            "6. volume": "4843637",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-07": {
            "1. open": "49.1306",
            "2. high": "49.5829",
            "3. low": "48.5779",
            "4. close": "48.9129",
            "5. adjusted close": "24.3183",
            "6. volume": "5476604",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-06": {
            "1. open": "50.8309",
            "2. high": "50.8392",
            "3. low": "48.9715",
            "4. close": "49.4154",
            "5. adjusted close": "24.5681",
            "6. volume": "4887386",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-02": {
            "1. open": "50.4288",
            "2. high": "51.258",
            "3. low": "49.5327",
            "4. close": "49.5913",
            "5. adjusted close": "24.6556",
            "6. volume": "5074705",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-01": {
            "1. open": "50.5796",
            "2. high": "51.2999",
            "3. low": "50.1022",
            "4. close": "50.4623",
            "5. adjusted close": "25.0886",
            "6. volume": "3389178",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-30": {
            "1. open": "50.253",
            "2. high": "51.0235",
            "3. low": "49.7002",
            "4. close": "50.8644",
            "5. adjusted close": "25.2885",
            "6. volume": "4902856",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-29": {
            "1. open": "50.9816",
            "2. high": "51.4172",
            "3. low": "50.387",
            "4. close": "50.7052",
            "5. adjusted close": "25.2094",
            "6. volume": "2676465",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-26": {
            "1. open": "50.8644",
            "2. high": "51.459",
            "3. low": "50.3786",
            "4. close": "51.1156",
            "5. adjusted close": "25.4134",
            "6. volume": "3203084",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-25": {
            "1. open": "51.5595",
            "2. high": "52.4306",
            "3. low": "50.6969",
            "4. close": "50.9397",
            "5. adjusted close": "25.326",
            "6. volume": "3765278",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-24": {
            "1. open": "51.3166",
            "2. high": "51.6349",
            "3. low": "50.5545",
            "4. close": "51.5344",
            "5. adjusted close": "25.6216",
            "6. volume": "3253065",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-23": {
            "1. open": "52.5143",
            "2. high": "52.5143",
            "3. low": "50.9314",
            "4. close": "51.2161",
            "5. adjusted close": "25.4634",
            "6. volume": "4999653",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-22": {
            "1. open": "52.9666",
            "2. high": "53.1006",
            "3. low": "52.2547",
            "4. close": "52.5395",
            "5. adjusted close": "26.1213",
            "6. volume": "2632786",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-19": {
            "1. open": "53.6032",
            "2. high": "54.3486",
            "3. low": "53.2849",
            "4. close": "53.3938",
            "5. adjusted close": "26.5461",
            "6. volume": "6708829",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-18": {
            "1. open": "53.0001",
            "2. high": "53.5613",
            "3. low": "52.6819",
            "4. close": "53.4943",
            "5. adjusted close": "26.596",
            "6. volume": "2909450",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-17": {
            "1. open": "53.243",
            "2. high": "53.31",
            "3. low": "52.8494",
            "4. close": "52.9415",
            "5. adjusted close": "26.3212",
            "6. volume": "2434841",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-16": {
            "1. open": "52.8159",
            "2. high": "52.8829",
            "3. low": "52.2631",
            "4. close": "52.7824",
            "5. adjusted close": "26.2421",
            "6. volume": "2091964",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-15": {
            "1. open": "52.5143",
            "2. high": "53.1676",
            "3. low": "52.4055",
            "4. close": "52.8159",
            "5. adjusted close": "26.2587",
            "6. volume": "2105607",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-12": {
            "1. open": "53.0085",
            "2. high": "53.0169",
            "3. low": "52.2296",
            "4. close": "52.7237",
            "5. adjusted close": "26.2129",
            "6. volume": "2193125",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-11": {
            "1. open": "53.6032",
            "2. high": "53.6618",
            "3. low": "52.4055",
            "4. close": "52.9415",
            "5. adjusted close": "26.3212",
            "6. volume": "3562509",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-10": {
            "1. open": "53.3603",
            "2. high": "53.5529",
            "3. low": "52.8829",
            "4. close": "53.3435",
            "5. adjusted close": "26.5211",
            "6. volume": "3877672",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-09": {
            "1. open": "54.3988",
            "2. high": "54.692",
            "3. low": "53.712",
            "4. close": "53.9884",
            "5. adjusted close": "26.8417",
            "6. volume": "2285551",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-08": {
            "1. open": "54.8176",
            "2. high": "54.9349",
            "3. low": "54.1057",
            "4. close": "54.3905",
            "5. adjusted close": "27.0416",
            "6. volume": "2053770",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-05": {
            "1. open": "54.2732",
            "2. high": "55.0689",
            "3. low": "53.9466",
            "4. close": "54.5831",
            "5. adjusted close": "27.1374",
            "6. volume": "4410064",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-04": {
            "1. open": "52.6819",
            "2. high": "53.9968",
            "3. low": "51.9951",
            "4. close": "53.7204",
            "5. adjusted close": "26.7085",
            "6. volume": "5210768",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-03": {
            "1. open": "52.0118",
            "2. high": "53.1341",
            "3. low": "51.8108",
            "4. close": "52.6819",
            "5. adjusted close": "26.1921",
            "6. volume": "3829762",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-02": {
            "1. open": "52.1793",
            "2. high": "52.5227",
            "3. low": "51.66",
            "4. close": "51.7773",
            "5. adjusted close": "25.7424",
            "6. volume": "1941145",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-01": {
            "1. open": "52.0956",
            "2. high": "52.2212",
            "3. low": "51.2999",
            "4. close": "51.8276",
            "5. adjusted close": "25.7674",
            "6. volume": "1503538",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-29": {
            "1. open": "52.1123",
            "2. high": "52.5813",
            "3. low": "51.4507",
            "4. close": "52.1291",
            "5. adjusted close": "25.9173",
            "6. volume": "2895158",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-28": {
            "1. open": "52.6902",
            "2. high": "52.7656",
            "3. low": "51.325",
            "4. close": "52.0621",
            "5. adjusted close": "25.884",
            "6. volume": "3270598",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-27": {
            "1. open": "53.1844",
            "2. high": "53.2849",
            "3. low": "52.4138",
            "4. close": "52.8912",
            "5. adjusted close": "26.2962",
            "6. volume": "2455526",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-26": {
            "1. open": "52.5813",
            "2. high": "53.2681",
            "3. low": "52.4138",
            "4. close": "53.176",
            "5. adjusted close": "26.4378",
            "6. volume": "2439713",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-25": {
            "1. open": "52.5143",
            "2. high": "52.7237",
            "3. low": "52.1709",
            "4. close": "52.6651",
            "5. adjusted close": "26.1838",
            "6. volume": "2313759",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-22": {
            "1. open": "51.9951",
            "2. high": "52.2296",
            "3. low": "51.2748",
            "4. close": "51.6349",
            "5. adjusted close": "25.6716",
            "6. volume": "2855588",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-21": {
            "1. open": "51.4925",
            "2. high": "52.2966",
            "3. low": "51.2915",
            "4. close": "52.0956",
            "5. adjusted close": "25.9006",
            "6. volume": "2264477",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-20": {
            "1. open": "51.5595",
            "2. high": "51.5595",
            "3. low": "50.7639",
            "4. close": "51.3669",
            "5. adjusted close": "25.5384",
            "6. volume": "2157123",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-19": {
            "1. open": "51.4842",
            "2. high": "51.9197",
            "3. low": "51.2413",
            "4. close": "51.593",
            "5. adjusted close": "25.6508",
            "6. volume": "2187636",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-18": {
            "1. open": "50.7974",
            "2. high": "51.2413",
            "3. low": "50.6969",
            "4. close": "51.0821",
            "5. adjusted close": "25.3968",
            "6. volume": "2649334",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-15": {
            "1. open": "51.3418",
            "2. high": "51.6433",
            "3. low": "49.6834",
            "4. close": "50.0101",
            "5. adjusted close": "24.8638",
            "6. volume": "4581888",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-14": {
            "1. open": "50.5545",
            "2. high": "51.6349",
            "3. low": "50.3451",
            "4. close": "51.1491",
            "5. adjusted close": "25.4301",
            "6. volume": "2560580",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-13": {
            "1. open": "50.6801",
            "2. high": "51.0738",
            "3. low": "50.2697",
            "4. close": "50.8057",
            "5. adjusted close": "25.2594",
            "6. volume": "2664443",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-12": {
            "1. open": "50.923",
            "2. high": "51.057",
            "3. low": "49.9766",
            "4. close": "50.1273",
            "5. adjusted close": "24.9221",
            "6. volume": "2768856",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-11": {
            "1. open": "50.4205",
            "2. high": "51.1324",
            "3. low": "50.3032",
            "4. close": "50.8476",
            "5. adjusted close": "25.2802",
            "6. volume": "3772173",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-08": {
            "1. open": "48.3685",
            "2. high": "49.8928",
            "3. low": "47.8241",
            "4. close": "49.6415",
            "5. adjusted close": "24.6806",
            "6. volume": "4865236",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-07": {
            "1. open": "50.0436",
            "2. high": "50.7052",
            "3. low": "49.206",
            "4. close": "49.3735",
            "5. adjusted close": "24.5473",
            "6. volume": "3716997",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-06": {
            "1. open": "50.0184",
            "2. high": "50.2446",
            "3. low": "49.0469",
            "4. close": "50.1022",
            "5. adjusted close": "24.9096",
            "6. volume": "4708012",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-05": {
            "1. open": "51.5595",
            "2. high": "51.6852",
            "3. low": "50.2613",
            "4. close": "50.6131",
            "5. adjusted close": "25.1636",
            "6. volume": "3355971",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-04": {
            "1. open": "50.8979",
            "2. high": "51.7605",
            "3. low": "50.8225",
            "4. close": "51.2329",
            "5. adjusted close": "25.4717",
            "6. volume": "4103363",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-01": {
            "1. open": "51.5177",
            "2. high": "51.6935",
            "3. low": "50.2027",
            "4. close": "50.9649",
            "5. adjusted close": "25.3385",
            "6. volume": "6572715",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-31": {
            "1. open": "52.9331",
            "2. high": "52.9331",
            "3. low": "51.5679",
            "4. close": "51.8276",
            "5. adjusted close": "25.7674",
            "6. volume": "5083463",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-30": {
            "1. open": "53.511",
            "2. high": "53.8042",
            "3. low": "52.6567",
            "4. close": "52.8242",
            "5. adjusted close": "26.2629",
            "6. volume": "2664201",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-29": {
            "1. open": "52.9415",
            "2. high": "53.7623",
            "3. low": "52.1039",
            "4. close": "53.511",
            "5. adjusted close": "26.6044",
            "6. volume": "4268165",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-28": {
            "1. open": "54.6333",
            "2. high": "54.7087",
            "3. low": "52.4725",
            "4. close": "52.8326",
            "5. adjusted close": "26.2671",
            "6. volume": "6291531",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-25": {
            "1. open": "55.6217",
            "2. high": "55.6217",
            "3. low": "54.2816",
            "4. close": "54.5663",
            "5. adjusted close": "27.129",
            "6. volume": "3084241",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-24": {
            "1. open": "55.0772",
            "2. high": "55.7389",
            "3. low": "54.4407",
            "4. close": "55.5295",
            "5. adjusted close": "27.6079",
            "6. volume": "2964741",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-23": {
            "1. open": "56.4592",
            "2. high": "56.7858",
            "3. low": "54.5328",
            "4. close": "54.9265",
            "5. adjusted close": "27.3081",
            "6. volume": "4872012",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-22": {
            "1. open": "54.7757",
            "2. high": "55.4374",
            "3. low": "54.558",
            "4. close": "55.3536",
            "5. adjusted close": "27.5205",
            "6. volume": "3655314",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-21": {
            "1. open": "54.9014",
            "2. high": "54.9349",
            "3. low": "53.7539",
            "4. close": "54.3067",
            "5. adjusted close": "27.0",
            "6. volume": "2804129",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-18": {
            "1. open": "54.9432",
            "2. high": "54.9432",
            "3. low": "54.2397",
            "4. close": "54.7757",
            "5. adjusted close": "27.2331",
            "6. volume": "6931128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-17": {
            "1. open": "56.744",
            "2. high": "56.744",
            "3. low": "55.5965",
            "4. close": "55.7473",
            "5. adjusted close": "27.7162",
            "6. volume": "2578458",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-16": {
            "1. open": "56.5513",
            "2. high": "56.811",
            "3. low": "56.1661",
            "4. close": "56.7607",
            "5. adjusted close": "28.22",
            "6. volume": "2873197",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-15": {
            "1. open": "56.6602",
            "2. high": "57.0455",
            "3. low": "56.0153",
            "4. close": "56.3503",
            "5. adjusted close": "28.016",
            "6. volume": "2214602",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-14": {
            "1. open": "56.1577",
            "2. high": "56.7272",
            "3. low": "55.9734",
            "4. close": "56.6267",
            "5. adjusted close": "28.1534",
            "6. volume": "2377781",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-11": {
            "1. open": "56.3587",
            "2. high": "56.5262",
            "3. low": "55.6133",
            "4. close": "55.8478",
            "5. adjusted close": "27.7661",
            "6. volume": "2933276",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-10": {
            "1. open": "57.1879",
            "2. high": "57.2214",
            "3. low": "55.8394",
            "4. close": "56.1577",
            "5. adjusted close": "27.9202",
            "6. volume": "3123697",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-09": {
            "1. open": "57.1962",
            "2. high": "57.4391",
            "3. low": "56.7607",
            "4. close": "57.0874",
            "5. adjusted close": "28.3824",
            "6. volume": "2558698",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-08": {
            "1. open": "58.0422",
            "2. high": "58.2683",
            "3. low": "57.0036",
            "4. close": "57.079",
            "5. adjusted close": "28.3783",
            "6. volume": "2948685",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-07": {
            "1. open": "58.8462",
            "2. high": "59.1729",
            "3. low": "57.9165",
            "4. close": "58.0254",
            "5. adjusted close": "28.8488",
            "6. volume": "2173127",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-04": {
            "1. open": "58.8713",
            "2. high": "59.0724",
            "3. low": "58.595",
            "4. close": "58.997",
            "5. adjusted close": "29.3318",
            "6. volume": "1695128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-03": {
            "1. open": "58.5698",
            "2. high": "59.1142",
            "3. low": "58.3437",
            "4. close": "58.997",
            "5. adjusted close": "29.3318",
            "6. volume": "2723362",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-02": {
            "1. open": "58.2348",
            "2. high": "58.7122",
            "3. low": "58.1594",
            "4. close": "58.3939",
            "5. adjusted close": "29.032",
            "6. volume": "2618977",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-01": {
            "1. open": "57.4391",
            "2. high": "57.95",
            "3. low": "57.2549",
            "4. close": "57.95",
            "5. adjusted close": "28.8113",
            "6. volume": "2291192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-30": {
            "1. open": "57.2549",
            "2. high": "57.5983",
            "3. low": "56.8277",
            "4. close": "57.2884",
            "5. adjusted close": "28.4824",
            "6. volume": "2364094",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-27": {
            "1. open": "57.0706",
            "2. high": "57.4559",
            "3. low": "56.8193",
            "4. close": "57.2297",
            "5. adjusted close": "28.4532",
            "6. volume": "1729853",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-26": {
            "1. open": "57.7825",
            "2. high": "57.8914",
            "3. low": "56.5011",
            "4. close": "57.0706",
            "5. adjusted close": "28.3741",
            "6. volume": "2688865",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-25": {
            "1. open": "57.5396",
            "2. high": "58.0757",
            "3. low": "57.3219",
            "4. close": "57.548",
            "5. adjusted close": "28.6115",
            "6. volume": "2493893",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-24": {
            "1. open": "57.8998",
            "2. high": "58.0087",
            "3. low": "57.5313",
            "4. close": "57.8244",
            "5. adjusted close": "28.7489",
            "6. volume": "2336873",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-23": {
            "1. open": "58.9467",
            "2. high": "58.9467",
            "3. low": "58.0589",
            "4. close": "58.1762",
            "5. adjusted close": "28.9238",
            "6. volume": "2034223",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-20": {
            "1. open": "58.7122",
            "2. high": "59.2985",
            "3. low": "58.5531",
            "4. close": "58.6955",
            "5. adjusted close": "29.1819",
            "6. volume": "7332097",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-19": {
            "1. open": "58.9383",
            "2. high": "59.131",
            "3. low": "58.6285",
            "4. close": "58.7122",
            "5. adjusted close": "29.1903",
            "6. volume": "3251948",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-18": {
            "1. open": "58.6285",
            "2. high": "58.7122",
            "3. low": "58.2683",
            "4. close": "58.3102",
            "5. adjusted close": "28.9904",
            "6. volume": "2554811",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-17": {
            "1. open": "58.2097",
            "2. high": "58.9048",
            "3. low": "57.816",
            "4. close": "58.3353",
            "5. adjusted close": "29.0029",
            "6. volume": "2771067",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-16": {
            "1. open": "57.7658",
            "2. high": "58.2013",
            "3. low": "57.5731",
            "4. close": "57.8328",
            "5. adjusted close": "28.753",
            "6. volume": "2065250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-13": {
            "1. open": "58.1092",
            "2. high": "58.1092",
            "3. low": "56.8026",
            "4. close": "57.8914",
            "5. adjusted close": "28.7822",
            "6. volume": "3626209",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-12": {
            "1. open": "58.4777",
            "2. high": "58.5866",
            "3. low": "57.95",
            "4. close": "58.2013",
            "5. adjusted close": "28.9363",
            "6. volume": "2043497",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-11": {
            "1. open": "58.7541",
            "2. high": "58.863",
            "3. low": "57.9752",
            "4. close": "58.3437",
            "5. adjusted close": "29.007",
            "6. volume": "2347414",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-10": {
            "1. open": "58.863",
            "2. high": "59.0389",
            "3. low": "58.3772",
            "4. close": "58.6955",
            "5. adjusted close": "29.1819",
            "6. volume": "2318461",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-09": {
            "1. open": "59.0724",
            "2. high": "59.1226",
            "3. low": "58.2264",
            "4. close": "58.7038",
            "5. adjusted close": "29.1861",
            "6. volume": "1534196",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-06": {
            "1. open": "58.8881",
            "2. high": "59.2566",
            "3. low": "58.5028",
            "4. close": "58.8295",
            "5. adjusted close": "29.2486",
            "6. volume": "2872436",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-05": {
            "1. open": "58.1343",
            "2. high": "59.1226",
            "3. low": "57.8495",
            "4. close": "58.8881",
            "5. adjusted close": "29.2777",
            "6. volume": "4543885",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-04": {
            "1. open": "58.3521",
            "2. high": "58.3521",
            "3. low": "57.4224",
            "4. close": "58.0505",
            "5. adjusted close": "28.8613",
            "6. volume": "2593090",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-03": {
            "1. open": "58.2683",
            "2. high": "58.4526",
            "3. low": "57.7993",
            "4. close": "58.3604",
            "5. adjusted close": "29.0154",
            "6. volume": "2396017",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-02": {
            "1. open": "58.6285",
            "2. high": "58.9048",
            "3. low": "57.6066",
            "4. close": "58.0589",
            "5. adjusted close": "28.8655",
            "6. volume": "2295447",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-30": {
            "1. open": "58.4526",
            "2. high": "58.6285",
            "3. low": "58.2934",
            "4. close": "58.3772",
            "5. adjusted close": "29.0237",
            "6. volume": "2988404",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-29": {
            "1. open": "57.9752",
            "2. high": "58.3353",
            "3. low": "57.9752",
            "4. close": "58.3353",
            "5. adjusted close": "29.0029",
            "6. volume": "1425844",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-28": {
            "1. open": "58.4191",
            "2. high": "58.4191",
            "3. low": "57.6318",
            "4. close": "58.0338",
            "5. adjusted close": "28.853",
            "6. volume": "2240678",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-27": {
            "1. open": "58.3186",
            "2. high": "58.5279",
            "3. low": "58.0003",
            "4. close": "58.2599",
            "5. adjusted close": "28.9654",
            "6. volume": "2622634",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-26": {
            "1. open": "57.4643",
            "2. high": "58.3604",
            "3. low": "57.3721",
            "4. close": "58.3018",
            "5. adjusted close": "28.9862",
            "6. volume": "2466911",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-23": {
            "1. open": "56.6853",
            "2. high": "57.1962",
            "3. low": "56.4341",
            "4. close": "57.0706",
            "5. adjusted close": "28.3741",
            "6. volume": "2072763",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-22": {
            "1. open": "56.3587",
            "2. high": "56.7021",
            "3. low": "56.1661",
            "4. close": "56.5513",
            "5. adjusted close": "28.1159",
            "6. volume": "2298751",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-21": {
            "1. open": "55.4876",
            "2. high": "56.3168",
            "3. low": "55.2866",
            "4. close": "56.2414",
            "5. adjusted close": "27.9619",
            "6. volume": "2285276",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-20": {
            "1. open": "55.295",
            "2. high": "55.9902",
            "3. low": "55.295",
            "4. close": "55.6635",
            "5. adjusted close": "27.6745",
            "6. volume": "2148441",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-19": {
            "1. open": "54.6752",
            "2. high": "55.5044",
            "3. low": "54.0303",
            "4. close": "55.295",
            "5. adjusted close": "27.4913",
            "6. volume": "2852957",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-16": {
            "1. open": "55.2783",
            "2. high": "55.5546",
            "3. low": "54.2229",
            "4. close": "54.6166",
            "5. adjusted close": "27.154",
            "6. volume": "4073577",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-15": {
            "1. open": "55.9567",
            "2. high": "56.8026",
            "3. low": "54.9767",
            "4. close": "55.2783",
            "5. adjusted close": "27.483",
            "6. volume": "4135812",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-14": {
            "1. open": "55.697",
            "2. high": "56.1577",
            "3. low": "55.5965",
            "4. close": "55.898",
            "5. adjusted close": "27.7911",
            "6. volume": "2561107",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-13": {
            "1. open": "55.1107",
            "2. high": "55.8897",
            "3. low": "54.9516",
            "4. close": "55.6803",
            "5. adjusted close": "27.6829",
            "6. volume": "4178277",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-12": {
            "1. open": "54.1811",
            "2. high": "54.9181",
            "3. low": "53.8879",
            "4. close": "54.6752",
            "5. adjusted close": "27.1832",
            "6. volume": "3326130",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-09": {
            "1. open": "54.2983",
            "2. high": "54.424",
            "3. low": "53.7623",
            "4. close": "54.0387",
            "5. adjusted close": "26.8667",
            "6. volume": "3280838",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-08": {
            "1. open": "54.4658",
            "2. high": "54.6836",
            "3. low": "53.8293",
            "4. close": "54.4407",
            "5. adjusted close": "27.0666",
            "6. volume": "4131430",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-07": {
            "1. open": "54.2397",
            "2. high": "54.9349",
            "3. low": "53.8963",
            "4. close": "54.2732",
            "5. adjusted close": "26.9833",
            "6. volume": "3401946",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-06": {
            "1. open": "55.5211",
            "2. high": "55.6049",
            "3. low": "54.1141",
            "4. close": "54.5747",
            "5. adjusted close": "27.1332",
            "6. volume": "3190073",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-05": {
            "1. open": "55.2866",
            "2. high": "55.7138",
            "3. low": "54.424",
            "4. close": "55.1945",
            "5. adjusted close": "27.4413",
            "6. volume": "2235158",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-02": {
            "1. open": "56.1326",
            "2. high": "56.2917",
            "3. low": "55.3788",
            "4. close": "55.4793",
            "5. adjusted close": "27.5829",
            "6. volume": "3591544",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-30": {
            "1. open": "55.697",
            "2. high": "56.1409",
            "3. low": "54.9349",
            "4. close": "55.8897",
            "5. adjusted close": "27.787",
            "6. volume": "4903243",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-29": {
            "1. open": "56.5765",
            "2. high": "57.012",
            "3. low": "55.9399",
            "4. close": "56.7775",
            "5. adjusted close": "28.2284",
            "6. volume": "2894486",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-28": {
            "1. open": "55.6887",
            "2. high": "56.3671",
            "3. low": "55.4625",
            "4. close": "56.1074",
            "5. adjusted close": "27.8952",
            "6. volume": "2263027",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-25": {
            "1. open": "56.0237",
            "2. high": "56.3754",
            "3. low": "55.1945",
            "4. close": "55.5211",
            "5. adjusted close": "27.6037",
            "6. volume": "2702968",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-24": {
            "1. open": "57.0371",
            "2. high": "57.5815",
            "3. low": "55.6803",
            "4. close": "56.744",
            "5. adjusted close": "28.2117",
            "6. volume": "3259714",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-23": {
            "1. open": "57.5815",
            "2. high": "57.5983",
            "3. low": "56.6351",
            "4. close": "56.8277",
            "5. adjusted close": "28.2533",
            "6. volume": "2628369",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-22": {
            "1. open": "57.0371",
            "2. high": "57.6066",
            "3. low": "56.6518",
            "4. close": "57.5564",
            "5. adjusted close": "28.6156",
            "6. volume": "3218446",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-17": {
            "1. open": "54.8427",
            "2. high": "56.4676",
            "3. low": "54.7255",
            "4. close": "56.3587",
            "5. adjusted close": "28.0202",
            "6. volume": "4520765",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-16": {
            "1. open": "54.1476",
            "2. high": "54.7338",
            "3. low": "54.0219",
            "4. close": "54.7087",
            "5. adjusted close": "27.1998",
            "6. volume": "3690862",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-15": {
            "1. open": "55.3034",
            "2. high": "55.6217",
            "3. low": "53.5529",
            "4. close": "53.5948",
            "5. adjusted close": "26.646",
            "6. volume": "4436817",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-14": {
            "1. open": "54.692",
            "2. high": "55.4876",
            "3. low": "54.2983",
            "4. close": "55.4625",
            "5. adjusted close": "27.5746",
            "6. volume": "3743290",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-11": {
            "1. open": "55.7808",
            "2. high": "56.0656",
            "3. low": "54.96",
            "4. close": "55.4039",
            "5. adjusted close": "27.5455",
            "6. volume": "4565594",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-10": {
            "1. open": "57.3721",
            "2. high": "57.5983",
            "3. low": "56.2247",
            "4. close": "56.3587",
            "5. adjusted close": "28.0202",
            "6. volume": "5595585",
            "7. dividend amount": "1.8845",
            "8. split coefficient": "1.0"
        },
        "2014-04-09": {
            "1. open": "58.8378",
            "2. high": "59.3152",
            "3. low": "58.6536",
            "4. close": "58.9886",
            "5. adjusted close": "28.3908",
            "6. volume": "5537609",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-08": {
            "1. open": "58.9048",
            "2. high": "59.0472",
            "3. low": "57.5731",
            "4. close": "58.5447",
            "5. adjusted close": "28.1771",
            "6. volume": "4182062",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-07": {
            "1. open": "58.9048",
            "2. high": "59.2147",
            "3. low": "58.3772",
            "4. close": "58.5782",
            "5. adjusted close": "28.1932",
            "6. volume": "3963281",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-04": {
            "1. open": "58.5866",
            "2. high": "59.6921",
            "3. low": "58.4107",
            "4. close": "59.5833",
            "5. adjusted close": "28.677",
            "6. volume": "4051638",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-03": {
            "1. open": "58.4023",
            "2. high": "58.796",
            "3. low": "57.9584",
            "4. close": "58.4609",
            "5. adjusted close": "28.1368",
            "6. volume": "3201619",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-02": {
            "1. open": "58.6285",
            "2. high": "58.7122",
            "3. low": "58.0589",
            "4. close": "58.2013",
            "5. adjusted close": "28.0118",
            "6. volume": "2577731",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-01": {
            "1. open": "57.7658",
            "2. high": "58.595",
            "3. low": "57.5648",
            "4. close": "58.4191",
            "5. adjusted close": "28.1166",
            "6. volume": "2941751",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-31": {
            "1. open": "58.0003",
            "2. high": "58.1678",
            "3. low": "57.3051",
            "4. close": "57.4475",
            "5. adjusted close": "27.649",
            "6. volume": "2860130",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-28": {
            "1. open": "56.5178",
            "2. high": "57.7742",
            "3. low": "56.476",
            "4. close": "57.6485",
            "5. adjusted close": "27.7458",
            "6. volume": "4002030",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-27": {
            "1. open": "56.4508",
            "2. high": "56.4592",
            "3. low": "55.9567",
            "4. close": "56.2079",
            "5. adjusted close": "27.0524",
            "6. volume": "4023338",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-26": {
            "1. open": "55.1107",
            "2. high": "56.3754",
            "3. low": "55.0102",
            "4. close": "56.3754",
            "5. adjusted close": "27.1331",
            "6. volume": "3716791",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-25": {
            "1. open": "54.4323",
            "2. high": "55.2699",
            "3. low": "54.1559",
            "4. close": "54.8176",
            "5. adjusted close": "26.3833",
            "6. volume": "3169526",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-24": {
            "1. open": "55.2029",
            "2. high": "55.362",
            "3. low": "54.0806",
            "4. close": "54.0806",
            "5. adjusted close": "26.0286",
            "6. volume": "3091467",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-21": {
            "1. open": "55.1777",
            "2. high": "55.5965",
            "3. low": "54.9349",
            "4. close": "55.2029",
            "5. adjusted close": "26.5687",
            "6. volume": "10135620",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-20": {
            "1. open": "54.692",
            "2. high": "55.228",
            "3. low": "54.1476",
            "4. close": "55.161",
            "5. adjusted close": "26.5486",
            "6. volume": "3914095",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-19": {
            "1. open": "55.2866",
            "2. high": "55.8478",
            "3. low": "54.8679",
            "4. close": "55.228",
            "5. adjusted close": "26.5808",
            "6. volume": "3759123",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-18": {
            "1. open": "54.8679",
            "2. high": "55.8143",
            "3. low": "54.3653",
            "4. close": "55.2531",
            "5. adjusted close": "26.5929",
            "6. volume": "4081044",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-17": {
            "1. open": "53.5027",
            "2. high": "54.8511",
            "3. low": "53.5027",
            "4. close": "54.8511",
            "5. adjusted close": "26.3994",
            "6. volume": "3075336",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-14": {
            "1. open": "53.3435",
            "2. high": "54.1476",
            "3. low": "52.4725",
            "4. close": "53.9466",
            "5. adjusted close": "25.9641",
            "6. volume": "5828485",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-13": {
            "1. open": "55.5295",
            "2. high": "56.3838",
            "3. low": "54.1476",
            "4. close": "54.2062",
            "5. adjusted close": "26.089",
            "6. volume": "3815602",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-12": {
            "1. open": "56.0656",
            "2. high": "56.1912",
            "3. low": "54.7087",
            "4. close": "55.4123",
            "5. adjusted close": "26.6695",
            "6. volume": "3763855",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-11": {
            "1. open": "56.0404",
            "2. high": "56.8612",
            "3. low": "55.9064",
            "4. close": "56.5095",
            "5. adjusted close": "27.1976",
            "6. volume": "2929374",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-10": {
            "1. open": "56.1996",
            "2. high": "56.9282",
            "3. low": "55.3118",
            "4. close": "55.7305",
            "5. adjusted close": "26.8227",
            "6. volume": "3287943",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-07": {
            "1. open": "57.9417",
            "2. high": "57.9835",
            "3. low": "56.4341",
            "4. close": "56.4843",
            "5. adjusted close": "27.1855",
            "6. volume": "4099076",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-06": {
            "1. open": "58.084",
            "2. high": "58.2851",
            "3. low": "57.5564",
            "4. close": "57.8998",
            "5. adjusted close": "27.8667",
            "6. volume": "2780836",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-05": {
            "1. open": "56.8193",
            "2. high": "58.1259",
            "3. low": "56.6853",
            "4. close": "57.7323",
            "5. adjusted close": "27.7861",
            "6. volume": "4464393",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-04": {
            "1. open": "55.3201",
            "2. high": "56.9869",
            "3. low": "54.9935",
            "4. close": "56.9869",
            "5. adjusted close": "27.4273",
            "6. volume": "4574418",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-03": {
            "1. open": "54.8511",
            "2. high": "55.3871",
            "3. low": "54.4575",
            "4. close": "54.7506",
            "5. adjusted close": "26.351",
            "6. volume": "4672441",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-28": {
            "1. open": "56.3503",
            "2. high": "56.5513",
            "3. low": "55.7054",
            "4. close": "56.5513",
            "5. adjusted close": "27.2177",
            "6. volume": "3047564",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-27": {
            "1. open": "56.476",
            "2. high": "56.7942",
            "3. low": "55.4039",
            "4. close": "56.1493",
            "5. adjusted close": "27.0242",
            "6. volume": "3285814",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-26": {
            "1. open": "56.4089",
            "2. high": "56.6937",
            "3. low": "56.0153",
            "4. close": "56.4089",
            "5. adjusted close": "27.1492",
            "6. volume": "2322017",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-25": {
            "1. open": "56.6853",
            "2. high": "56.6853",
            "3. low": "55.831",
            "4. close": "56.2582",
            "5. adjusted close": "27.0766",
            "6. volume": "3034688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-24": {
            "1. open": "55.764",
            "2. high": "56.6937",
            "3. low": "55.764",
            "4. close": "56.6937",
            "5. adjusted close": "27.2862",
            "6. volume": "3834572",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-21": {
            "1. open": "56.0153",
            "2. high": "56.2247",
            "3. low": "55.5044",
            "4. close": "56.2247",
            "5. adjusted close": "27.0605",
            "6. volume": "3286237",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-20": {
            "1. open": "54.357",
            "2. high": "55.5044",
            "3. low": "53.9466",
            "4. close": "55.5044",
            "5. adjusted close": "26.7138",
            "6. volume": "3355563",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-19": {
            "1. open": "55.7724",
            "2. high": "55.898",
            "3. low": "55.1275",
            "4. close": "55.4458",
            "5. adjusted close": "26.6856",
            "6. volume": "2548911",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-18": {
            "1. open": "56.1074",
            "2. high": "56.1074",
            "3. low": "55.2531",
            "4. close": "55.831",
            "5. adjusted close": "26.871",
            "6. volume": "2458664",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-17": {
            "1. open": "56.1158",
            "2. high": "56.2247",
            "3. low": "55.7975",
            "4. close": "55.9064",
            "5. adjusted close": "26.9073",
            "6. volume": "1851467",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-14": {
            "1. open": "55.898",
            "2. high": "56.2582",
            "3. low": "55.6384",
            "4. close": "56.1242",
            "5. adjusted close": "27.0121",
            "6. volume": "3303805",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-13": {
            "1. open": "55.3871",
            "2. high": "55.8645",
            "3. low": "54.8595",
            "4. close": "55.8227",
            "5. adjusted close": "26.867",
            "6. volume": "3578107",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-12": {
            "1. open": "55.228",
            "2. high": "56.0656",
            "3. low": "55.2029",
            "4. close": "55.6552",
            "5. adjusted close": "26.7864",
            "6. volume": "4524093",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-11": {
            "1. open": "53.5948",
            "2. high": "54.8846",
            "3. low": "53.4775",
            "4. close": "54.8846",
            "5. adjusted close": "26.4155",
            "6. volume": "4841838",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-10": {
            "1. open": "53.7037",
            "2. high": "53.9047",
            "3. low": "52.8745",
            "4. close": "52.9331",
            "5. adjusted close": "25.4763",
            "6. volume": "2629431",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-07": {
            "1. open": "52.7656",
            "2. high": "53.5194",
            "3. low": "52.5981",
            "4. close": "53.2179",
            "5. adjusted close": "25.6134",
            "6. volume": "4955092",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-06": {
            "1. open": "52.7824",
            "2. high": "53.1928",
            "3. low": "51.8778",
            "4. close": "52.3301",
            "5. adjusted close": "25.1861",
            "6. volume": "8487193",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-05": {
            "1. open": "50.9062",
            "2. high": "51.3837",
            "3. low": "50.4958",
            "4. close": "50.99",
            "5. adjusted close": "24.5411",
            "6. volume": "5054115",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-04": {
            "1. open": "50.0603",
            "2. high": "51.0905",
            "3. low": "49.2311",
            "4. close": "50.8309",
            "5. adjusted close": "24.4645",
            "6. volume": "5128150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-03": {
            "1. open": "52.0369",
            "2. high": "52.372",
            "3. low": "50.5377",
            "4. close": "50.8309",
            "5. adjusted close": "24.4645",
            "6. volume": "4131200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-31": {
            "1. open": "52.3133",
            "2. high": "52.3217",
            "3. low": "50.8141",
            "4. close": "52.0369",
            "5. adjusted close": "25.045",
            "6. volume": "5457152",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-30": {
            "1. open": "51.7354",
            "2. high": "52.5646",
            "3. low": "50.8979",
            "4. close": "52.3468",
            "5. adjusted close": "25.1941",
            "6. volume": "3510560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-29": {
            "1. open": "53.2263",
            "2. high": "53.5194",
            "3. low": "50.5377",
            "4. close": "51.7522",
            "5. adjusted close": "24.9079",
            "6. volume": "5997424",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-28": {
            "1. open": "52.5478",
            "2. high": "53.042",
            "3. low": "52.2463",
            "4. close": "52.6232",
            "5. adjusted close": "25.3272",
            "6. volume": "3404110",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-27": {
            "1. open": "52.774",
            "2. high": "52.8745",
            "3. low": "51.7689",
            "4. close": "52.2044",
            "5. adjusted close": "25.1256",
            "6. volume": "4298463",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-24": {
            "1. open": "54.692",
            "2. high": "55.295",
            "3. low": "52.5227",
            "4. close": "52.6232",
            "5. adjusted close": "25.3272",
            "6. volume": "5646844",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-23": {
            "1. open": "55.0689",
            "2. high": "55.9902",
            "3. low": "54.3318",
            "4. close": "54.6585",
            "5. adjusted close": "26.3067",
            "6. volume": "3710093",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-22": {
            "1. open": "55.228",
            "2. high": "55.5463",
            "3. low": "54.6752",
            "4. close": "55.2699",
            "5. adjusted close": "26.601",
            "6. volume": "2558956",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-21": {
            "1. open": "55.4039",
            "2. high": "55.6133",
            "3. low": "54.8762",
            "4. close": "54.9181",
            "5. adjusted close": "26.4317",
            "6. volume": "2757739",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-20": {
            "1. open": "55.1191",
            "2. high": "55.4458",
            "3. low": "54.8092",
            "4. close": "55.2531",
            "5. adjusted close": "26.5929",
            "6. volume": "1731684",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-17": {
            "1. open": "55.1275",
            "2. high": "55.63",
            "3. low": "55.0354",
            "4. close": "55.3536",
            "5. adjusted close": "26.6413",
            "6. volume": "5031066",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-16": {
            "1. open": "54.8009",
            "2. high": "55.1191",
            "3. low": "54.2816",
            "4. close": "54.893",
            "5. adjusted close": "26.4196",
            "6. volume": "2708150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-15": {
            "1. open": "53.6032",
            "2. high": "55.1442",
            "3. low": "53.4691",
            "4. close": "54.8595",
            "5. adjusted close": "26.4034",
            "6. volume": "4723706",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-14": {
            "1. open": "52.4306",
            "2. high": "53.2933",
            "3. low": "52.0118",
            "4. close": "53.2933",
            "5. adjusted close": "25.6496",
            "6. volume": "2923631",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-13": {
            "1. open": "52.2798",
            "2. high": "52.8326",
            "3. low": "52.2044",
            "4. close": "52.6567",
            "5. adjusted close": "25.3433",
            "6. volume": "2586570",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-10": {
            "1. open": "52.2044",
            "2. high": "52.7907",
            "3. low": "51.8527",
            "4. close": "52.0202",
            "5. adjusted close": "25.0369",
            "6. volume": "2969616",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-09": {
            "1. open": "51.9699",
            "2. high": "53.2849",
            "3. low": "51.8862",
            "4. close": "52.0537",
            "5. adjusted close": "25.053",
            "6. volume": "3760513",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-08": {
            "1. open": "52.4306",
            "2. high": "52.439",
            "3. low": "51.8862",
            "4. close": "52.1039",
            "5. adjusted close": "25.0772",
            "6. volume": "2399705",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-07": {
            "1. open": "51.5428",
            "2. high": "52.4138",
            "3. low": "51.3585",
            "4. close": "52.2631",
            "5. adjusted close": "25.1538",
            "6. volume": "2427020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-06": {
            "1. open": "51.9197",
            "2. high": "52.2798",
            "3. low": "51.4842",
            "4. close": "51.5428",
            "5. adjusted close": "24.8071",
            "6. volume": "2175562",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-03": {
            "1. open": "51.5093",
            "2. high": "52.3385",
            "3. low": "51.4339",
            "4. close": "51.7019",
            "5. adjusted close": "24.8837",
            "6. volume": "2454490",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-02": {
            "1. open": "52.9415",
            "2. high": "53.31",
            "3. low": "51.6349",
            "4. close": "51.6349",
            "5. adjusted close": "24.8515",
            "6. volume": "3512640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-30": {
            "1. open": "52.908",
            "2. high": "52.9247",
            "3. low": "52.5813",
            "4. close": "52.6819",
            "5. adjusted close": "25.3554",
            "6. volume": "1492168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-27": {
            "1. open": "52.439",
            "2. high": "52.8996",
            "3. low": "52.3803",
            "4. close": "52.8912",
            "5. adjusted close": "25.4561",
            "6. volume": "2132443",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-23": {
            "1. open": "51.8359",
            "2. high": "52.2212",
            "3. low": "51.7354",
            "4. close": "52.1793",
            "5. adjusted close": "25.1135",
            "6. volume": "2142745",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-20": {
            "1. open": "51.0905",
            "2. high": "51.7438",
            "3. low": "50.8644",
            "4. close": "51.7019",
            "5. adjusted close": "24.8837",
            "6. volume": "7775747",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-19": {
            "1. open": "50.6299",
            "2. high": "51.2413",
            "3. low": "50.5545",
            "4. close": "50.9733",
            "5. adjusted close": "24.533",
            "6. volume": "4753543",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-18": {
            "1. open": "49.7923",
            "2. high": "50.3367",
            "3. low": "49.7923",
            "4. close": "49.9263",
            "5. adjusted close": "24.0292",
            "6. volume": "2952713",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-17": {
            "1. open": "49.7588",
            "2. high": "50.1525",
            "3. low": "49.5327",
            "4. close": "49.541",
            "5. adjusted close": "23.8437",
            "6. volume": "2741991",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-16": {
            "1. open": "48.8459",
            "2. high": "50.186",
            "3. low": "48.6197",
            "4. close": "49.9096",
            "5. adjusted close": "24.0211",
            "6. volume": "3456887",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-13": {
            "1. open": "49.5745",
            "2. high": "49.6918",
            "3. low": "48.9548",
            "4. close": "49.1725",
            "5. adjusted close": "23.6664",
            "6. volume": "2219678",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-12": {
            "1. open": "49.4573",
            "2. high": "49.6583",
            "3. low": "49.0888",
            "4. close": "49.3149",
            "5. adjusted close": "23.7349",
            "6. volume": "3244147",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-11": {
            "1. open": "49.3735",
            "2. high": "49.9933",
            "3. low": "49.2311",
            "4. close": "49.541",
            "5. adjusted close": "23.8437",
            "6. volume": "2778716",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-10": {
            "1. open": "49.9849",
            "2. high": "50.1357",
            "3. low": "49.2311",
            "4. close": "49.3987",
            "5. adjusted close": "23.7752",
            "6. volume": "2758472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-09": {
            "1. open": "50.1022",
            "2. high": "50.2278",
            "3. low": "49.5745",
            "4. close": "49.9514",
            "5. adjusted close": "24.0412",
            "6. volume": "2242071",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-06": {
            "1. open": "49.2144",
            "2. high": "49.9514",
            "3. low": "48.9631",
            "4. close": "49.6667",
            "5. adjusted close": "23.9042",
            "6. volume": "3057231",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-05": {
            "1. open": "49.5745",
            "2. high": "49.9263",
            "3. low": "48.8291",
            "4. close": "48.8291",
            "5. adjusted close": "23.5011",
            "6. volume": "3181585",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-04": {
            "1. open": "50.4875",
            "2. high": "50.6382",
            "3. low": "49.2479",
            "4. close": "49.7002",
            "5. adjusted close": "23.9203",
            "6. volume": "3757978",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-03": {
            "1. open": "51.4339",
            "2. high": "51.4423",
            "3. low": "50.186",
            "4. close": "50.186",
            "5. adjusted close": "24.1541",
            "6. volume": "3445529",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-02": {
            "1. open": "51.2078",
            "2. high": "51.4674",
            "3. low": "50.9733",
            "4. close": "51.2748",
            "5. adjusted close": "24.6782",
            "6. volume": "2268496",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-29": {
            "1. open": "51.0905",
            "2. high": "51.2999",
            "3. low": "50.9397",
            "4. close": "51.0905",
            "5. adjusted close": "24.5895",
            "6. volume": "2186229",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-28": {
            "1. open": "51.2245",
            "2. high": "51.392",
            "3. low": "51.0319",
            "4. close": "51.124",
            "5. adjusted close": "24.6056",
            "6. volume": "1537330",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-27": {
            "1. open": "50.8057",
            "2. high": "51.1826",
            "3. low": "50.7052",
            "4. close": "51.1826",
            "5. adjusted close": "24.6338",
            "6. volume": "1986610",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-26": {
            "1. open": "50.7722",
            "2. high": "51.057",
            "3. low": "50.5964",
            "4. close": "50.7136",
            "5. adjusted close": "24.4081",
            "6. volume": "2724664",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-25": {
            "1. open": "50.5126",
            "2. high": "51.1491",
            "3. low": "50.5126",
            "4. close": "50.7722",
            "5. adjusted close": "24.4363",
            "6. volume": "2712798",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-22": {
            "1. open": "50.0101",
            "2. high": "50.4205",
            "3. low": "49.9012",
            "4. close": "50.3618",
            "5. adjusted close": "24.2388",
            "6. volume": "2139184",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-21": {
            "1. open": "49.7086",
            "2. high": "50.1525",
            "3. low": "49.4824",
            "4. close": "49.9431",
            "5. adjusted close": "24.0372",
            "6. volume": "1477147",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-20": {
            "1. open": "49.7588",
            "2. high": "50.3283",
            "3. low": "49.7169",
            "4. close": "49.9514",
            "5. adjusted close": "24.0412",
            "6. volume": "2274834",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-19": {
            "1. open": "49.9849",
            "2. high": "50.1943",
            "3. low": "49.608",
            "4. close": "49.8928",
            "5. adjusted close": "24.013",
            "6. volume": "2276310",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-18": {
            "1. open": "49.0385",
            "2. high": "50.253",
            "3. low": "48.9631",
            "4. close": "50.0519",
            "5. adjusted close": "24.0896",
            "6. volume": "2714473",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-15": {
            "1. open": "49.5662",
            "2. high": "49.5997",
            "3. low": "49.0553",
            "4. close": "49.139",
            "5. adjusted close": "23.6502",
            "6. volume": "3727044",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-14": {
            "1. open": "49.2144",
            "2. high": "49.4908",
            "3. low": "48.9296",
            "4. close": "49.3987",
            "5. adjusted close": "23.7752",
            "6. volume": "2577380",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-13": {
            "1. open": "49.1641",
            "2. high": "49.2479",
            "3. low": "48.2177",
            "4. close": "48.6365",
            "5. adjusted close": "23.4084",
            "6. volume": "3252801",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-12": {
            "1. open": "49.5327",
            "2. high": "49.7337",
            "3. low": "49.3735",
            "4. close": "49.3987",
            "5. adjusted close": "23.7752",
            "6. volume": "2286425",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-11": {
            "1. open": "49.4154",
            "2. high": "49.8761",
            "3. low": "49.2144",
            "4. close": "49.4573",
            "5. adjusted close": "23.8034",
            "6. volume": "2532734",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-08": {
            "1. open": "50.0687",
            "2. high": "50.1525",
            "3. low": "49.4154",
            "4. close": "49.8091",
            "5. adjusted close": "23.9727",
            "6. volume": "3756386",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-07": {
            "1. open": "49.675",
            "2. high": "50.8979",
            "3. low": "49.6583",
            "4. close": "50.4958",
            "5. adjusted close": "24.3033",
            "6. volume": "4556246",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-06": {
            "1. open": "49.8342",
            "2. high": "50.454",
            "3. low": "49.7002",
            "4. close": "49.8509",
            "5. adjusted close": "23.9929",
            "6. volume": "2309942",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-05": {
            "1. open": "50.0854",
            "2. high": "50.2278",
            "3. low": "49.3819",
            "4. close": "49.7086",
            "5. adjusted close": "23.9243",
            "6. volume": "3089379",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-04": {
            "1. open": "50.4205",
            "2. high": "50.5796",
            "3. low": "50.0519",
            "4. close": "50.1106",
            "5. adjusted close": "24.1178",
            "6. volume": "2286640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-01": {
            "1. open": "50.6382",
            "2. high": "50.8392",
            "3. low": "50.253",
            "4. close": "50.2948",
            "5. adjusted close": "24.2065",
            "6. volume": "2112432",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-31": {
            "1. open": "49.7923",
            "2. high": "50.6299",
            "3. low": "49.608",
            "4. close": "50.6215",
            "5. adjusted close": "24.3637",
            "6. volume": "3761574",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-30": {
            "1. open": "50.253",
            "2. high": "50.6634",
            "3. low": "49.6834",
            "4. close": "49.7504",
            "5. adjusted close": "23.9445",
            "6. volume": "2828034",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-29": {
            "1. open": "49.4908",
            "2. high": "50.0603",
            "3. low": "49.3819",
            "4. close": "50.0603",
            "5. adjusted close": "24.0936",
            "6. volume": "2570083",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-28": {
            "1. open": "50.4037",
            "2. high": "50.5294",
            "3. low": "49.206",
            "4. close": "49.4908",
            "5. adjusted close": "23.8195",
            "6. volume": "2912107",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-25": {
            "1. open": "50.5294",
            "2. high": "50.655",
            "3. low": "50.0854",
            "4. close": "50.2446",
            "5. adjusted close": "24.1823",
            "6. volume": "2880027",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-24": {
            "1. open": "49.8342",
            "2. high": "51.057",
            "3. low": "49.6583",
            "4. close": "50.521",
            "5. adjusted close": "24.3154",
            "6. volume": "6798504",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-23": {
            "1. open": "48.4857",
            "2. high": "48.8878",
            "3. low": "48.4104",
            "4. close": "48.8878",
            "5. adjusted close": "23.5293",
            "6. volume": "2708492",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-22": {
            "1. open": "48.5695",
            "2. high": "48.9715",
            "3. low": "48.4606",
            "4. close": "48.6784",
            "5. adjusted close": "23.4285",
            "6. volume": "3435058",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-21": {
            "1. open": "48.6532",
            "2. high": "48.7956",
            "3. low": "48.2596",
            "4. close": "48.737",
            "5. adjusted close": "23.4567",
            "6. volume": "2176147",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-18": {
            "1. open": "49.1893",
            "2. high": "49.3735",
            "3. low": "48.4774",
            "4. close": "48.8291",
            "5. adjusted close": "23.5011",
            "6. volume": "7428795",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-17": {
            "1. open": "49.4489",
            "2. high": "49.4489",
            "3. low": "48.7537",
            "4. close": "48.9631",
            "5. adjusted close": "23.5656",
            "6. volume": "2957653",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-16": {
            "1. open": "49.7923",
            "2. high": "49.8258",
            "3. low": "49.3484",
            "4. close": "49.541",
            "5. adjusted close": "23.8437",
            "6. volume": "3510010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-15": {
            "1. open": "49.1223",
            "2. high": "49.8258",
            "3. low": "48.8124",
            "4. close": "49.7923",
            "5. adjusted close": "23.9647",
            "6. volume": "3650424",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-14": {
            "1. open": "48.7872",
            "2. high": "48.7956",
            "3. low": "48.4857",
            "4. close": "48.7454",
            "5. adjusted close": "23.4608",
            "6. volume": "1708535",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-11": {
            "1. open": "49.1474",
            "2. high": "49.1809",
            "3. low": "48.5946",
            "4. close": "48.8459",
            "5. adjusted close": "23.5091",
            "6. volume": "2290549",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-10": {
            "1. open": "48.268",
            "2. high": "48.9799",
            "3. low": "48.2596",
            "4. close": "48.7454",
            "5. adjusted close": "23.4608",
            "6. volume": "3799254",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-09": {
            "1. open": "48.3936",
            "2. high": "48.5779",
            "3. low": "47.8743",
            "4. close": "48.0251",
            "5. adjusted close": "23.1141",
            "6. volume": "2284708",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-08": {
            "1. open": "48.3936",
            "2. high": "48.5444",
            "3. low": "47.9916",
            "4. close": "48.3601",
            "5. adjusted close": "23.2753",
            "6. volume": "2443945",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-07": {
            "1. open": "48.4439",
            "2. high": "48.5192",
            "3. low": "47.9246",
            "4. close": "48.2345",
            "5. adjusted close": "23.2149",
            "6. volume": "2066771",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-04": {
            "1. open": "48.3266",
            "2. high": "48.804",
            "3. low": "47.7068",
            "4. close": "48.5779",
            "5. adjusted close": "23.3802",
            "6. volume": "3634958",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-03": {
            "1. open": "48.1591",
            "2. high": "48.5611",
            "3. low": "48.0753",
            "4. close": "48.4522",
            "5. adjusted close": "23.3197",
            "6. volume": "2082745",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-02": {
            "1. open": "48.4355",
            "2. high": "48.4774",
            "3. low": "47.7068",
            "4. close": "48.1005",
            "5. adjusted close": "23.1504",
            "6. volume": "2707781",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-01": {
            "1. open": "48.2763",
            "2. high": "48.737",
            "3. low": "48.1842",
            "4. close": "48.5779",
            "5. adjusted close": "23.3802",
            "6. volume": "3794878",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-30": {
            "1. open": "47.9916",
            "2. high": "48.4104",
            "3. low": "47.5058",
            "4. close": "48.2596",
            "5. adjusted close": "23.227",
            "6. volume": "2963232",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-27": {
            "1. open": "48.402",
            "2. high": "48.6365",
            "3. low": "47.8576",
            "4. close": "48.5779",
            "5. adjusted close": "23.3802",
            "6. volume": "2228091",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-26": {
            "1. open": "48.5779",
            "2. high": "48.6365",
            "3. low": "48.1758",
            "4. close": "48.3517",
            "5. adjusted close": "23.2713",
            "6. volume": "2424447",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-25": {
            "1. open": "48.5779",
            "2. high": "48.8207",
            "3. low": "48.1926",
            "4. close": "48.4355",
            "5. adjusted close": "23.3116",
            "6. volume": "2408013",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-24": {
            "1. open": "48.201",
            "2. high": "48.67",
            "3. low": "48.201",
            "4. close": "48.5779",
            "5. adjusted close": "23.3802",
            "6. volume": "2996524",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-23": {
            "1. open": "48.6532",
            "2. high": "48.8961",
            "3. low": "47.8576",
            "4. close": "48.1088",
            "5. adjusted close": "23.1544",
            "6. volume": "4177643",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-20": {
            "1. open": "49.0385",
            "2. high": "49.8844",
            "3. low": "48.3015",
            "4. close": "48.4271",
            "5. adjusted close": "23.3076",
            "6. volume": "9842487",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-19": {
            "1. open": "48.5779",
            "2. high": "49.2647",
            "3. low": "48.5109",
            "4. close": "48.938",
            "5. adjusted close": "23.5535",
            "6. volume": "4255702",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-18": {
            "1. open": "47.9246",
            "2. high": "48.134",
            "3. low": "47.5142",
            "4. close": "47.9497",
            "5. adjusted close": "23.0778",
            "6. volume": "2158811",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-17": {
            "1. open": "47.9916",
            "2. high": "48.1256",
            "3. low": "47.5142",
            "4. close": "47.7152",
            "5. adjusted close": "22.965",
            "6. volume": "2568297",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-16": {
            "1. open": "48.5695",
            "2. high": "48.5695",
            "3. low": "48.0335",
            "4. close": "48.268",
            "5. adjusted close": "23.231",
            "6. volume": "2735233",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-13": {
            "1. open": "47.3048",
            "2. high": "47.9413",
            "3. low": "46.9949",
            "4. close": "47.8994",
            "5. adjusted close": "23.0536",
            "6. volume": "2706206",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-12": {
            "1. open": "47.5644",
            "2. high": "47.5728",
            "3. low": "46.9446",
            "4. close": "47.3718",
            "5. adjusted close": "22.7997",
            "6. volume": "2544884",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-11": {
            "1. open": "46.9614",
            "2. high": "47.6063",
            "3. low": "46.9028",
            "4. close": "47.5812",
            "5. adjusted close": "22.9005",
            "6. volume": "3332460",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-10": {
            "1. open": "46.484",
            "2. high": "47.1038",
            "3. low": "46.3835",
            "4. close": "47.0451",
            "5. adjusted close": "22.6425",
            "6. volume": "3794111",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-09": {
            "1. open": "45.6967",
            "2. high": "46.2662",
            "3. low": "45.5627",
            "4. close": "45.8474",
            "5. adjusted close": "22.066",
            "6. volume": "1862108",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-06": {
            "1. open": "45.1272",
            "2. high": "45.8223",
            "3. low": "44.6833",
            "4. close": "45.6967",
            "5. adjusted close": "21.9935",
            "6. volume": "3334687",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-05": {
            "1. open": "45.0099",
            "2. high": "45.6381",
            "3. low": "44.7084",
            "4. close": "45.2863",
            "5. adjusted close": "21.7959",
            "6. volume": "2955184",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-04": {
            "1. open": "44.2226",
            "2. high": "44.7084",
            "3. low": "43.4604",
            "4. close": "44.6414",
            "5. adjusted close": "21.4856",
            "6. volume": "2963185",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-03": {
            "1. open": "44.6665",
            "2. high": "44.7921",
            "3. low": "43.4939",
            "4. close": "44.164",
            "5. adjusted close": "21.2558",
            "6. volume": "2905610",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-02": {
            "1. open": "44.3231",
            "2. high": "44.6581",
            "3. low": "44.2561",
            "4. close": "44.4571",
            "5. adjusted close": "21.3969",
            "6. volume": "2094004",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-30": {
            "1. open": "44.2896",
            "2. high": "44.5409",
            "3. low": "43.4018",
            "4. close": "43.4856",
            "5. adjusted close": "20.9293",
            "6. volume": "2878967",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-29": {
            "1. open": "43.5944",
            "2. high": "44.2561",
            "3. low": "43.5107",
            "4. close": "44.1891",
            "5. adjusted close": "21.2679",
            "6. volume": "2434810",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-28": {
            "1. open": "43.9713",
            "2. high": "44.231",
            "3. low": "42.6731",
            "4. close": "43.3767",
            "5. adjusted close": "20.8769",
            "6. volume": "5213378",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-27": {
            "1. open": "46.1071",
            "2. high": "46.3751",
            "3. low": "44.0551",
            "4. close": "44.298",
            "5. adjusted close": "21.3203",
            "6. volume": "5530479",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-26": {
            "1. open": "46.6934",
            "2. high": "46.7101",
            "3. low": "46.1741",
            "4. close": "46.5175",
            "5. adjusted close": "22.3885",
            "6. volume": "1239008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-23": {
            "1. open": "46.618",
            "2. high": "46.9865",
            "3. low": "46.2914",
            "4. close": "46.6934",
            "5. adjusted close": "22.4732",
            "6. volume": "1999606",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-22": {
            "1. open": "45.7386",
            "2. high": "46.7436",
            "3. low": "45.7386",
            "4. close": "46.6012",
            "5. adjusted close": "22.4288",
            "6. volume": "2525584",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-21": {
            "1. open": "45.6464",
            "2. high": "46.0401",
            "3. low": "45.5376",
            "4. close": "45.8139",
            "5. adjusted close": "22.0499",
            "6. volume": "1710953",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-20": {
            "1. open": "45.9145",
            "2. high": "45.9647",
            "3. low": "45.1774",
            "4. close": "45.7218",
            "5. adjusted close": "22.0056",
            "6. volume": "3361032",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-19": {
            "1. open": "46.3249",
            "2. high": "46.3835",
            "3. low": "45.948",
            "4. close": "46.1992",
            "5. adjusted close": "22.2353",
            "6. volume": "1786894",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-16": {
            "1. open": "45.7302",
            "2. high": "46.3667",
            "3. low": "45.6548",
            "4. close": "46.3667",
            "5. adjusted close": "22.316",
            "6. volume": "2817339",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-15": {
            "1. open": "46.2495",
            "2. high": "46.3751",
            "3. low": "45.5208",
            "4. close": "45.9898",
            "5. adjusted close": "22.1346",
            "6. volume": "2104772",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-14": {
            "1. open": "45.8307",
            "2. high": "46.484",
            "3. low": "45.7218",
            "4. close": "46.4672",
            "5. adjusted close": "22.3643",
            "6. volume": "3154009",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-13": {
            "1. open": "45.5711",
            "2. high": "45.9145",
            "3. low": "45.4371",
            "4. close": "45.8139",
            "5. adjusted close": "22.0499",
            "6. volume": "2396297",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-12": {
            "1. open": "45.3784",
            "2. high": "45.5208",
            "3. low": "44.633",
            "4. close": "45.3198",
            "5. adjusted close": "21.8121",
            "6. volume": "2293145",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-09": {
            "1. open": "45.6297",
            "2. high": "45.8391",
            "3. low": "45.2025",
            "4. close": "45.4454",
            "5. adjusted close": "21.8725",
            "6. volume": "2158845",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-08": {
            "1. open": "45.236",
            "2. high": "45.5208",
            "3. low": "44.7335",
            "4. close": "45.4035",
            "5. adjusted close": "21.8524",
            "6. volume": "2598666",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-07": {
            "1. open": "45.1942",
            "2. high": "45.2947",
            "3. low": "44.7503",
            "4. close": "45.0183",
            "5. adjusted close": "21.667",
            "6. volume": "2630841",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-06": {
            "1. open": "45.1355",
            "2. high": "45.7218",
            "3. low": "45.0099",
            "4. close": "45.2528",
            "5. adjusted close": "21.7798",
            "6. volume": "4263371",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-05": {
            "1. open": "44.8926",
            "2. high": "45.1523",
            "3. low": "44.7",
            "4. close": "45.0518",
            "5. adjusted close": "21.6831",
            "6. volume": "1605376",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-02": {
            "1. open": "44.8173",
            "2. high": "45.0015",
            "3. low": "44.5911",
            "4. close": "44.8424",
            "5. adjusted close": "21.5823",
            "6. volume": "2204819",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-01": {
            "1. open": "44.1975",
            "2. high": "44.8759",
            "3. low": "43.8876",
            "4. close": "44.6916",
            "5. adjusted close": "21.5097",
            "6. volume": "3856976",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-31": {
            "1. open": "44.231",
            "2. high": "44.4906",
            "3. low": "43.4521",
            "4. close": "43.7368",
            "5. adjusted close": "21.0502",
            "6. volume": "3268497",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-30": {
            "1. open": "44.3901",
            "2. high": "44.7084",
            "3. low": "44.1305",
            "4. close": "44.3901",
            "5. adjusted close": "21.3646",
            "6. volume": "2497131",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-29": {
            "1. open": "44.1472",
            "2. high": "44.5492",
            "3. low": "43.963",
            "4. close": "44.097",
            "5. adjusted close": "21.2235",
            "6. volume": "2706696",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-26": {
            "1. open": "44.9848",
            "2. high": "45.1858",
            "3. low": "43.5191",
            "4. close": "43.8038",
            "5. adjusted close": "21.0824",
            "6. volume": "3747718",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-25": {
            "1. open": "44.4655",
            "2. high": "45.0183",
            "3. low": "43.7871",
            "4. close": "44.8173",
            "5. adjusted close": "21.5702",
            "6. volume": "3995229",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-24": {
            "1. open": "44.3901",
            "2. high": "44.7838",
            "3. low": "43.1924",
            "4. close": "44.7419",
            "5. adjusted close": "21.5339",
            "6. volume": "5291831",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-23": {
            "1. open": "44.3901",
            "2. high": "44.7251",
            "3. low": "44.0886",
            "4. close": "44.1053",
            "5. adjusted close": "21.2276",
            "6. volume": "2284937",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-22": {
            "1. open": "44.7251",
            "2. high": "44.8843",
            "3. low": "44.164",
            "4. close": "44.2561",
            "5. adjusted close": "21.3001",
            "6. volume": "2606551",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-19": {
            "1. open": "44.3901",
            "2. high": "45.1272",
            "3. low": "44.2059",
            "4. close": "44.633",
            "5. adjusted close": "21.4815",
            "6. volume": "5852244",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-18": {
            "1. open": "43.7368",
            "2. high": "44.7",
            "3. low": "43.6866",
            "4. close": "44.6665",
            "5. adjusted close": "21.4976",
            "6. volume": "3559513",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-17": {
            "1. open": "43.7787",
            "2. high": "44.03",
            "3. low": "43.2343",
            "4. close": "43.9378",
            "5. adjusted close": "21.1469",
            "6. volume": "3345145",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-16": {
            "1. open": "43.2008",
            "2. high": "43.9713",
            "3. low": "42.9495",
            "4. close": "43.7787",
            "5. adjusted close": "21.0704",
            "6. volume": "3823805",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-15": {
            "1. open": "43.4521",
            "2. high": "44.097",
            "3. low": "42.8658",
            "4. close": "43.05",
            "5. adjusted close": "20.7197",
            "6. volume": "5100212",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-12": {
            "1. open": "41.4252",
            "2. high": "43.8876",
            "3. low": "41.4252",
            "4. close": "43.8457",
            "5. adjusted close": "21.1026",
            "6. volume": "11216870",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-11": {
            "1. open": "41.4587",
            "2. high": "41.5006",
            "3. low": "41.0274",
            "4. close": "41.2996",
            "5. adjusted close": "19.8772",
            "6. volume": "3334085",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-10": {
            "1. open": "40.7887",
            "2. high": "40.9227",
            "3. low": "40.2359",
            "4. close": "40.8347",
            "5. adjusted close": "19.6534",
            "6. volume": "2882415",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-09": {
            "1. open": "40.7175",
            "2. high": "41.2326",
            "3. low": "40.6421",
            "4. close": "40.9729",
            "5. adjusted close": "19.7199",
            "6. volume": "3195612",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-08": {
            "1. open": "40.2777",
            "2. high": "41.0525",
            "3. low": "40.0349",
            "4. close": "40.6002",
            "5. adjusted close": "19.5406",
            "6. volume": "3203853",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-05": {
            "1. open": "41.1195",
            "2. high": "41.4545",
            "3. low": "39.8003",
            "4. close": "39.8003",
            "5. adjusted close": "19.1556",
            "6. volume": "6053624",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-04": {
            "1. open": "39.7124",
            "2. high": "41.1865",
            "3. low": "39.591",
            "4. close": "41.1069",
            "5. adjusted close": "19.7844",
            "6. volume": "5145314",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-03": {
            "1. open": "39.7836",
            "2. high": "39.7836",
            "3. low": "38.6026",
            "4. close": "39.3271",
            "5. adjusted close": "18.9278",
            "6. volume": "4628241",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-02": {
            "1. open": "39.4569",
            "2. high": "39.5784",
            "3. low": "38.8037",
            "4. close": "39.2057",
            "5. adjusted close": "18.8694",
            "6. volume": "2987747",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-01": {
            "1. open": "38.946",
            "2. high": "39.6328",
            "3. low": "38.498",
            "4. close": "39.1806",
            "5. adjusted close": "18.8573",
            "6. volume": "3412578",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-28": {
            "1. open": "39.1052",
            "2. high": "39.4486",
            "3. low": "38.3933",
            "4. close": "38.9335",
            "5. adjusted close": "18.7384",
            "6. volume": "4070750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-27": {
            "1. open": "38.3974",
            "2. high": "39.2476",
            "3. low": "38.1378",
            "4. close": "38.9795",
            "5. adjusted close": "18.7606",
            "6. volume": "3418163",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-26": {
            "1. open": "38.1922",
            "2. high": "38.7241",
            "3. low": "38.0582",
            "4. close": "38.3388",
            "5. adjusted close": "18.4522",
            "6. volume": "4275564",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-25": {
            "1. open": "36.982",
            "2. high": "38.2886",
            "3. low": "36.7223",
            "4. close": "38.2132",
            "5. adjusted close": "18.3917",
            "6. volume": "6439759",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-24": {
            "1. open": "36.2533",
            "2. high": "37.1327",
            "3. low": "36.2031",
            "4. close": "36.4376",
            "5. adjusted close": "17.5371",
            "6. volume": "7157502",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-21": {
            "1. open": "37.4468",
            "2. high": "37.7902",
            "3. low": "36.1486",
            "4. close": "36.1486",
            "5. adjusted close": "17.3981",
            "6. volume": "12475110",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-20": {
            "1. open": "38.1671",
            "2. high": "38.678",
            "3. low": "37.0532",
            "4. close": "37.3379",
            "5. adjusted close": "17.9705",
            "6. volume": "8528736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-19": {
            "1. open": "39.57",
            "2. high": "39.926",
            "3. low": "38.9754",
            "4. close": "39.1303",
            "5. adjusted close": "18.8331",
            "6. volume": "3084094",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-18": {
            "1. open": "39.8213",
            "2. high": "39.8213",
            "3. low": "39.2141",
            "4. close": "39.5156",
            "5. adjusted close": "19.0185",
            "6. volume": "3111912",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-17": {
            "1. open": "39.6915",
            "2. high": "40.1689",
            "3. low": "39.6203",
            "4. close": "39.8799",
            "5. adjusted close": "19.1939",
            "6. volume": "2748043",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-14": {
            "1. open": "39.6789",
            "2. high": "39.8213",
            "3. low": "39.3899",
            "4. close": "39.5784",
            "5. adjusted close": "19.0488",
            "6. volume": "3545886",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-13": {
            "1. open": "38.7743",
            "2. high": "39.1722",
            "3. low": "38.2006",
            "4. close": "39.0968",
            "5. adjusted close": "18.817",
            "6. volume": "5052772",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-12": {
            "1. open": "40.0767",
            "2. high": "40.2903",
            "3. low": "39.2392",
            "4. close": "39.503",
            "5. adjusted close": "19.0125",
            "6. volume": "4142489",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-11": {
            "1. open": "40.5374",
            "2. high": "40.5709",
            "3. low": "39.8715",
            "4. close": "40.3531",
            "5. adjusted close": "19.4216",
            "6. volume": "4018974",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-10": {
            "1. open": "40.6798",
            "2. high": "41.1739",
            "3. low": "40.5374",
            "4. close": "40.9227",
            "5. adjusted close": "19.6958",
            "6. volume": "2957245",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-07": {
            "1. open": "39.8171",
            "2. high": "40.8892",
            "3. low": "39.0968",
            "4. close": "40.7175",
            "5. adjusted close": "19.597",
            "6. volume": "5661466",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-06": {
            "1. open": "39.9679",
            "2. high": "40.2777",
            "3. low": "39.5449",
            "4. close": "39.6119",
            "5. adjusted close": "19.0649",
            "6. volume": "4222145",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-05": {
            "1. open": "40.3615",
            "2. high": "40.5793",
            "3. low": "39.8799",
            "4. close": "40.1563",
            "5. adjusted close": "19.3269",
            "6. volume": "4382971",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-04": {
            "1. open": "41.5048",
            "2. high": "41.7309",
            "3. low": "40.3992",
            "4. close": "40.6965",
            "5. adjusted close": "19.5869",
            "6. volume": "3441465",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-03": {
            "1. open": "40.9562",
            "2. high": "41.4629",
            "3. low": "40.3071",
            "4. close": "41.1027",
            "5. adjusted close": "19.7824",
            "6. volume": "3904145",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-31": {
            "1. open": "40.6337",
            "2. high": "41.4671",
            "3. low": "40.1689",
            "4. close": "41.3833",
            "5. adjusted close": "19.9175",
            "6. volume": "6591663",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-30": {
            "1. open": "40.06",
            "2. high": "41.1111",
            "3. low": "39.993",
            "4. close": "40.7593",
            "5. adjusted close": "19.6172",
            "6. volume": "2597056",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-29": {
            "1. open": "40.5709",
            "2. high": "40.7635",
            "3. low": "40.0181",
            "4. close": "40.2024",
            "5. adjusted close": "19.3491",
            "6. volume": "3391374",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-28": {
            "1. open": "40.6965",
            "2. high": "41.4126",
            "3. low": "40.6965",
            "4. close": "41.0315",
            "5. adjusted close": "19.7482",
            "6. volume": "4113290",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-27": {
            "1. open": "39.7627",
            "2. high": "40.4997",
            "3. low": "39.7124",
            "4. close": "40.4997",
            "5. adjusted close": "19.4922",
            "6. volume": "1997596",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-24": {
            "1. open": "39.8255",
            "2. high": "40.1186",
            "3. low": "39.1345",
            "4. close": "39.704",
            "5. adjusted close": "19.1092",
            "6. volume": "4845771",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-23": {
            "1. open": "39.993",
            "2. high": "40.4704",
            "3. low": "39.4653",
            "4. close": "40.2442",
            "5. adjusted close": "19.3692",
            "6. volume": "7223120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-22": {
            "1. open": "41.5215",
            "2. high": "41.7937",
            "3. low": "40.5123",
            "4. close": "41.622",
            "5. adjusted close": "20.0324",
            "6. volume": "4414471",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-21": {
            "1. open": "41.8691",
            "2. high": "41.8775",
            "3. low": "40.4704",
            "4. close": "41.5843",
            "5. adjusted close": "20.0142",
            "6. volume": "6258257",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-20": {
            "1. open": "41.2032",
            "2. high": "42.1874",
            "3. low": "40.9771",
            "4. close": "42.1874",
            "5. adjusted close": "20.3045",
            "6. volume": "4388860",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-17": {
            "1. open": "39.4402",
            "2. high": "41.0399",
            "3. low": "39.3648",
            "4. close": "41.0399",
            "5. adjusted close": "19.7522",
            "6. volume": "10287850",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-16": {
            "1. open": "38.946",
            "2. high": "39.6412",
            "3. low": "38.8497",
            "4. close": "39.5198",
            "5. adjusted close": "19.0206",
            "6. volume": "4711094",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-15": {
            "1. open": "38.3179",
            "2. high": "39.0089",
            "3. low": "38.2383",
            "4. close": "38.9628",
            "5. adjusted close": "18.7525",
            "6. volume": "4498280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-14": {
            "1. open": "37.5473",
            "2. high": "38.5524",
            "3. low": "37.317",
            "4. close": "38.5021",
            "5. adjusted close": "18.5308",
            "6. volume": "5581551",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-13": {
            "1. open": "36.7349",
            "2. high": "37.3882",
            "3. low": "36.6218",
            "4. close": "37.3547",
            "5. adjusted close": "17.9785",
            "6. volume": "3546476",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-10": {
            "1. open": "36.7768",
            "2. high": "37.317",
            "3. low": "36.7223",
            "4. close": "36.7935",
            "5. adjusted close": "17.7084",
            "6. volume": "3929370",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-09": {
            "1. open": "36.4041",
            "2. high": "36.9192",
            "3. low": "36.3245",
            "4. close": "36.8061",
            "5. adjusted close": "17.7145",
            "6. volume": "2583502",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-08": {
            "1. open": "36.0397",
            "2. high": "36.492",
            "3. low": "36.0397",
            "4. close": "36.4795",
            "5. adjusted close": "17.5573",
            "6. volume": "2935759",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-07": {
            "1. open": "35.6796",
            "2. high": "36.3957",
            "3. low": "35.5582",
            "4. close": "36.1361",
            "5. adjusted close": "17.392",
            "6. volume": "3940099",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-06": {
            "1. open": "36.4334",
            "2. high": "36.626",
            "3. low": "36.1403",
            "4. close": "36.3036",
            "5. adjusted close": "17.4726",
            "6. volume": "2484248",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-03": {
            "1. open": "35.5623",
            "2. high": "36.6805",
            "3. low": "35.2231",
            "4. close": "36.5381",
            "5. adjusted close": "17.5855",
            "6. volume": "4829583",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-02": {
            "1. open": "35.0347",
            "2. high": "35.7466",
            "3. low": "34.8839",
            "4. close": "35.5958",
            "5. adjusted close": "17.132",
            "6. volume": "4422223",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-30": {
            "1. open": "35.2901",
            "2. high": "35.4283",
            "3. low": "35.0221",
            "4. close": "35.1896",
            "5. adjusted close": "16.9365",
            "6. volume": "3220482",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-29": {
            "1. open": "34.9384",
            "2. high": "35.0766",
            "3. low": "34.4819",
            "4. close": "35.0305",
            "5. adjusted close": "16.8599",
            "6. volume": "3376024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-26": {
            "1. open": "34.7583",
            "2. high": "35.1268",
            "3. low": "34.3521",
            "4. close": "34.8127",
            "5. adjusted close": "16.7551",
            "6. volume": "3751835",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-25": {
            "1. open": "33.5941",
            "2. high": "34.8546",
            "3. low": "33.5857",
            "4. close": "34.6159",
            "5. adjusted close": "16.6604",
            "6. volume": "4525304",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-24": {
            "1. open": "33.8705",
            "2. high": "34.7583",
            "3. low": "33.167",
            "4. close": "33.9878",
            "5. adjusted close": "16.358",
            "6. volume": "8238003",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-23": {
            "1. open": "33.0832",
            "2. high": "34.507",
            "3. low": "32.7398",
            "4. close": "34.2558",
            "5. adjusted close": "16.487",
            "6. volume": "5543876",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-22": {
            "1. open": "32.7482",
            "2. high": "33.3261",
            "3. low": "32.7105",
            "4. close": "33.1041",
            "5. adjusted close": "15.9328",
            "6. volume": "3946672",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-19": {
            "1. open": "32.5849",
            "2. high": "32.8403",
            "3. low": "32.3168",
            "4. close": "32.5304",
            "5. adjusted close": "15.6566",
            "6. volume": "5775985",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-18": {
            "1. open": "32.4592",
            "2. high": "32.7231",
            "3. low": "31.9441",
            "4. close": "32.3671",
            "5. adjusted close": "15.578",
            "6. volume": "3358699",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-17": {
            "1. open": "33.5732",
            "2. high": "33.5983",
            "3. low": "32.1619",
            "4. close": "32.4341",
            "5. adjusted close": "15.6103",
            "6. volume": "6065993",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-16": {
            "1. open": "32.8277",
            "2. high": "33.3847",
            "3. low": "32.3964",
            "4. close": "33.0748",
            "5. adjusted close": "15.9187",
            "6. volume": "4651956",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-15": {
            "1. open": "33.6025",
            "2. high": "33.9124",
            "3. low": "32.9408",
            "4. close": "33.0288",
            "5. adjusted close": "15.8965",
            "6. volume": "4227394",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-12": {
            "1. open": "34.3102",
            "2. high": "34.4191",
            "3. low": "33.5103",
            "4. close": "33.6025",
            "5. adjusted close": "16.1726",
            "6. volume": "4245366",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-11": {
            "1. open": "34.172",
            "2. high": "34.708",
            "3. low": "33.9668",
            "4. close": "34.5531",
            "5. adjusted close": "16.6301",
            "6. volume": "6169035",
            "7. dividend amount": "1.8426",
            "8. split coefficient": "1.0"
        },
        "2013-04-10": {
            "1. open": "33.7449",
            "2. high": "35.7257",
            "3. low": "33.7072",
            "4. close": "35.7257",
            "5. adjusted close": "16.3077",
            "6. volume": "10058960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-09": {
            "1. open": "34.394",
            "2. high": "34.6243",
            "3. low": "33.9459",
            "4. close": "34.2265",
            "5. adjusted close": "15.6233",
            "6. volume": "5153516",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-08": {
            "1. open": "34.3479",
            "2. high": "34.4693",
            "3. low": "33.7826",
            "4. close": "34.3814",
            "5. adjusted close": "15.694",
            "6. volume": "5040835",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-05": {
            "1. open": "35.1645",
            "2. high": "35.2692",
            "3. low": "33.971",
            "4. close": "34.3395",
            "5. adjusted close": "15.6749",
            "6. volume": "6552608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-04": {
            "1. open": "35.8304",
            "2. high": "35.9309",
            "3. low": "34.9635",
            "4. close": "35.1478",
            "5. adjusted close": "16.0439",
            "6. volume": "5442513",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-03": {
            "1. open": "36.0816",
            "2. high": "36.3706",
            "3. low": "35.6335",
            "4. close": "35.7005",
            "5. adjusted close": "16.2962",
            "6. volume": "3332126",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-02": {
            "1. open": "35.6377",
            "2. high": "36.1738",
            "3. low": "35.3865",
            "4. close": "36.1235",
            "5. adjusted close": "16.4893",
            "6. volume": "4297736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-28": {
            "1. open": "36.157",
            "2. high": "36.224",
            "3. low": "35.2608",
            "4. close": "35.5498",
            "5. adjusted close": "16.2274",
            "6. volume": "6437537",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-27": {
            "1. open": "36.9778",
            "2. high": "37.1453",
            "3. low": "36.1821",
            "4. close": "36.2826",
            "5. adjusted close": "16.5619",
            "6. volume": "4211476",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-26": {
            "1. open": "36.8689",
            "2. high": "37.0951",
            "3. low": "36.6595",
            "4. close": "36.9275",
            "5. adjusted close": "16.8563",
            "6. volume": "2785393",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-25": {
            "1. open": "37.317",
            "2. high": "37.7148",
            "3. low": "36.7182",
            "4. close": "36.8899",
            "5. adjusted close": "16.8391",
            "6. volume": "3630888",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-22": {
            "1. open": "36.6847",
            "2. high": "37.2668",
            "3. low": "36.4795",
            "4. close": "36.8689",
            "5. adjusted close": "16.8295",
            "6. volume": "2824183",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-21": {
            "1. open": "37.6143",
            "2. high": "37.6562",
            "3. low": "36.4836",
            "4. close": "36.8145",
            "5. adjusted close": "16.8047",
            "6. volume": "5050784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-20": {
            "1. open": "37.9829",
            "2. high": "37.9829",
            "3. low": "37.4217",
            "4. close": "37.6478",
            "5. adjusted close": "17.1851",
            "6. volume": "3249480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-19": {
            "1. open": "38.1671",
            "2. high": "38.3053",
            "3. low": "37.049",
            "4. close": "37.4385",
            "5. adjusted close": "17.0895",
            "6. volume": "5125260",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-18": {
            "1. open": "37.9829",
            "2. high": "38.4435",
            "3. low": "37.7902",
            "4. close": "38.3556",
            "5. adjusted close": "17.5081",
            "6. volume": "3821999",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-15": {
            "1. open": "38.544",
            "2. high": "38.8539",
            "3. low": "38.1881",
            "4. close": "38.5273",
            "5. adjusted close": "17.5865",
            "6. volume": "8948559",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-14": {
            "1. open": "38.3933",
            "2. high": "38.5691",
            "3. low": "37.7735",
            "4. close": "38.498",
            "5. adjusted close": "17.5731",
            "6. volume": "4036377",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-13": {
            "1. open": "38.1546",
            "2. high": "38.2551",
            "3. low": "37.7735",
            "4. close": "38.1881",
            "5. adjusted close": "17.4317",
            "6. volume": "2450079",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-12": {
            "1. open": "38.3598",
            "2. high": "38.5524",
            "3. low": "38.0415",
            "4. close": "38.2802",
            "5. adjusted close": "17.4737",
            "6. volume": "2479060",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-11": {
            "1. open": "38.1085",
            "2. high": "38.5189",
            "3. low": "38.1085",
            "4. close": "38.4519",
            "5. adjusted close": "17.5521",
            "6. volume": "2695799",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-08": {
            "1. open": "38.4351",
            "2. high": "38.5524",
            "3. low": "37.7107",
            "4. close": "38.1336",
            "5. adjusted close": "17.4068",
            "6. volume": "3941577",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-07": {
            "1. open": "38.6864",
            "2. high": "38.8037",
            "3. low": "37.9452",
            "4. close": "38.2132",
            "5. adjusted close": "17.4431",
            "6. volume": "5095103",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-06": {
            "1. open": "39.1512",
            "2. high": "39.591",
            "3. low": "38.9502",
            "4. close": "38.9544",
            "5. adjusted close": "17.7815",
            "6. volume": "3923930",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-05": {
            "1. open": "38.1755",
            "2. high": "39.2182",
            "3. low": "38.1252",
            "4. close": "39.0801",
            "5. adjusted close": "17.8388",
            "6. volume": "5341093",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-04": {
            "1. open": "37.9577",
            "2. high": "38.0164",
            "3. low": "37.472",
            "4. close": "37.6772",
            "5. adjusted close": "17.1984",
            "6. volume": "3109012",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-01": {
            "1. open": "38.2509",
            "2. high": "38.5608",
            "3. low": "37.6646",
            "4. close": "38.2551",
            "5. adjusted close": "17.4622",
            "6. volume": "4247479",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-28": {
            "1. open": "38.2006",
            "2. high": "38.2928",
            "3. low": "37.8824",
            "4. close": "38.2467",
            "5. adjusted close": "17.4584",
            "6. volume": "3119663",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-27": {
            "1. open": "37.2291",
            "2. high": "38.0541",
            "3. low": "36.8647",
            "4. close": "38.0206",
            "5. adjusted close": "17.3552",
            "6. volume": "3744004",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-26": {
            "1. open": "37.2709",
            "2. high": "37.6688",
            "3. low": "36.9443",
            "4. close": "36.9904",
            "5. adjusted close": "16.885",
            "6. volume": "5507268",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-25": {
            "1. open": "37.4385",
            "2. high": "38.5775",
            "3. low": "37.384",
            "4. close": "37.9996",
            "5. adjusted close": "17.3456",
            "6. volume": "5439470",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-22": {
            "1. open": "37.1537",
            "2. high": "37.5222",
            "3. low": "37.0281",
            "4. close": "37.3463",
            "5. adjusted close": "17.0474",
            "6. volume": "4637051",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-21": {
            "1. open": "37.4217",
            "2. high": "37.4803",
            "3. low": "36.827",
            "4. close": "36.9275",
            "5. adjusted close": "16.8563",
            "6. volume": "4440810",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-20": {
            "1. open": "37.9829",
            "2. high": "38.2048",
            "3. low": "37.5934",
            "4. close": "37.7986",
            "5. adjusted close": "17.2539",
            "6. volume": "3558783",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-19": {
            "1. open": "37.0448",
            "2. high": "37.9661",
            "3. low": "36.9024",
            "4. close": "37.8824",
            "5. adjusted close": "17.2921",
            "6. volume": "3622577",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-18": {
            "1. open": "36.9778",
            "2. high": "37.3798",
            "3. low": "36.9485",
            "4. close": "37.2291",
            "5. adjusted close": "16.9939",
            "6. volume": "2621511",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-15": {
            "1. open": "37.1034",
            "2. high": "37.2542",
            "3. low": "36.714",
            "4. close": "36.8145",
            "5. adjusted close": "16.8047",
            "6. volume": "4001258",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-14": {
            "1. open": "37.7735",
            "2. high": "38.0582",
            "3. low": "37.049",
            "4. close": "37.049",
            "5. adjusted close": "16.9117",
            "6. volume": "3474215",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-13": {
            "1. open": "37.2877",
            "2. high": "38.0541",
            "3. low": "37.1034",
            "4. close": "37.8572",
            "5. adjusted close": "17.2806",
            "6. volume": "3426717",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-12": {
            "1. open": "37.4761",
            "2. high": "37.5096",
            "3. low": "36.9401",
            "4. close": "37.1704",
            "5. adjusted close": "16.9671",
            "6. volume": "3995834",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-11": {
            "1. open": "37.9494",
            "2. high": "38.0247",
            "3. low": "37.2542",
            "4. close": "37.6772",
            "5. adjusted close": "17.1984",
            "6. volume": "3630129",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-08": {
            "1. open": "37.2458",
            "2. high": "38.1587",
            "3. low": "37.1202",
            "4. close": "38.1587",
            "5. adjusted close": "17.4183",
            "6. volume": "5981103",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-07": {
            "1. open": "36.2659",
            "2. high": "37.4845",
            "3. low": "36.0649",
            "4. close": "37.0239",
            "5. adjusted close": "16.9002",
            "6. volume": "9911159",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-06": {
            "1. open": "35.3404",
            "2. high": "36.1738",
            "3. low": "35.2231",
            "4. close": "36.023",
            "5. adjusted close": "16.4434",
            "6. volume": "6106690",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-05": {
            "1. open": "35.3404",
            "2. high": "35.621",
            "3. low": "35.0221",
            "4. close": "35.3488",
            "5. adjusted close": "16.1356",
            "6. volume": "4694656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-04": {
            "1. open": "36.8438",
            "2. high": "36.8438",
            "3. low": "35.2566",
            "4. close": "35.4618",
            "5. adjusted close": "16.1872",
            "6. volume": "6129872",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-01": {
            "1. open": "35.9309",
            "2. high": "36.4208",
            "3. low": "35.822",
            "4. close": "36.3915",
            "5. adjusted close": "16.6116",
            "6. volume": "3613298",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-31": {
            "1. open": "36.3455",
            "2. high": "36.3915",
            "3. low": "35.6838",
            "4. close": "35.9099",
            "5. adjusted close": "16.3918",
            "6. volume": "5166308",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-30": {
            "1. open": "36.894",
            "2. high": "37.0029",
            "3. low": "36.3538",
            "4. close": "36.4711",
            "5. adjusted close": "16.6479",
            "6. volume": "3222980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-29": {
            "1. open": "36.9736",
            "2. high": "36.9987",
            "3. low": "36.693",
            "4. close": "36.894",
            "5. adjusted close": "16.841",
            "6. volume": "3700426",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-28": {
            "1. open": "36.8103",
            "2. high": "37.0867",
            "3. low": "36.626",
            "4. close": "36.8103",
            "5. adjusted close": "16.8028",
            "6. volume": "2906880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-25": {
            "1. open": "36.2282",
            "2. high": "36.7265",
            "3. low": "36.0816",
            "4. close": "36.6888",
            "5. adjusted close": "16.7473",
            "6. volume": "3542052",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-24": {
            "1. open": "36.0607",
            "2. high": "36.2826",
            "3. low": "35.667",
            "4. close": "36.2282",
            "5. adjusted close": "16.537",
            "6. volume": "2668511",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-23": {
            "1. open": "36.0732",
            "2. high": "36.4501",
            "3. low": "35.9476",
            "4. close": "36.1444",
            "5. adjusted close": "16.4988",
            "6. volume": "2745097",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-22": {
            "1. open": "36.1821",
            "2. high": "36.2408",
            "3. low": "35.487",
            "4. close": "36.023",
            "5. adjusted close": "16.4434",
            "6. volume": "3329194",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-21": {
            "1. open": "36.3915",
            "2. high": "36.4753",
            "3. low": "35.6922",
            "4. close": "36.1779",
            "5. adjusted close": "16.5141",
            "6. volume": "2804203",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-18": {
            "1. open": "36.8438",
            "2. high": "36.8773",
            "3. low": "36.0942",
            "4. close": "36.3036",
            "5. adjusted close": "16.5715",
            "6. volume": "4569431",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-17": {
            "1. open": "36.6093",
            "2. high": "37.1118",
            "3. low": "36.2449",
            "4. close": "36.7559",
            "5. adjusted close": "16.7779",
            "6. volume": "3509563",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-16": {
            "1. open": "36.4627",
            "2. high": "36.6637",
            "3. low": "36.3496",
            "4. close": "36.6135",
            "5. adjusted close": "16.7129",
            "6. volume": "2751949",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-15": {
            "1. open": "36.312",
            "2. high": "37.0029",
            "3. low": "36.291",
            "4. close": "36.6721",
            "5. adjusted close": "16.7397",
            "6. volume": "4593380",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-14": {
            "1. open": "36.1068",
            "2. high": "36.647",
            "3. low": "35.8471",
            "4. close": "36.5632",
            "5. adjusted close": "16.69",
            "6. volume": "3829310",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-11": {
            "1. open": "36.4166",
            "2. high": "36.4166",
            "3. low": "35.8722",
            "4. close": "36.09",
            "5. adjusted close": "16.474",
            "6. volume": "3099453",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-10": {
            "1. open": "35.7969",
            "2. high": "36.3873",
            "3. low": "35.7005",
            "4. close": "35.9225",
            "5. adjusted close": "16.3975",
            "6. volume": "3507143",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-09": {
            "1. open": "35.6922",
            "2. high": "35.9183",
            "3. low": "35.3781",
            "4. close": "35.7675",
            "5. adjusted close": "16.3268",
            "6. volume": "3682225",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-08": {
            "1. open": "36.0523",
            "2. high": "36.4083",
            "3. low": "35.487",
            "4. close": "35.5958",
            "5. adjusted close": "16.2484",
            "6. volume": "3368617",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-07": {
            "1. open": "36.0146",
            "2. high": "36.5507",
            "3. low": "35.9309",
            "4. close": "36.0649",
            "5. adjusted close": "16.4625",
            "6. volume": "5169510",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-04": {
            "1. open": "35.6168",
            "2. high": "35.8304",
            "3. low": "35.2273",
            "4. close": "35.7047",
            "5. adjusted close": "16.2981",
            "6. volume": "3238283",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-03": {
            "1. open": "35.5875",
            "2. high": "35.6754",
            "3. low": "35.3153",
            "4. close": "35.5582",
            "5. adjusted close": "16.2312",
            "6. volume": "2342646",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-02": {
            "1. open": "35.2022",
            "2. high": "35.6796",
            "3. low": "34.9258",
            "4. close": "35.6796",
            "5. adjusted close": "16.2866",
            "6. volume": "4720976",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-28": {
            "1. open": "34.9467",
            "2. high": "35.1059",
            "3. low": "34.5196",
            "4. close": "34.6075",
            "5. adjusted close": "15.7973",
            "6. volume": "1720196",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-27": {
            "1. open": "34.8588",
            "2. high": "35.1854",
            "3. low": "34.8504",
            "4. close": "34.9761",
            "5. adjusted close": "15.9655",
            "6. volume": "2448094",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-21": {
            "1. open": "34.3646",
            "2. high": "34.8211",
            "3. low": "34.1762",
            "4. close": "34.8085",
            "5. adjusted close": "15.889",
            "6. volume": "7512056",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-20": {
            "1. open": "34.2976",
            "2. high": "34.5782",
            "3. low": "34.2013",
            "4. close": "34.5657",
            "5. adjusted close": "15.7781",
            "6. volume": "2750722",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-19": {
            "1. open": "35.0933",
            "2. high": "35.0975",
            "3. low": "34.1678",
            "4. close": "34.5405",
            "5. adjusted close": "15.7667",
            "6. volume": "5549229",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-18": {
            "1. open": "34.7583",
            "2. high": "34.9635",
            "3. low": "34.6913",
            "4. close": "34.9635",
            "5. adjusted close": "15.9597",
            "6. volume": "4003548",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-17": {
            "1. open": "34.1636",
            "2. high": "34.6452",
            "3. low": "34.0883",
            "4. close": "34.6201",
            "5. adjusted close": "15.803",
            "6. volume": "4614268",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-14": {
            "1. open": "33.3763",
            "2. high": "34.0631",
            "3. low": "33.2968",
            "4. close": "34.0631",
            "5. adjusted close": "15.5488",
            "6. volume": "5714143",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-13": {
            "1. open": "33.3428",
            "2. high": "33.435",
            "3. low": "32.9283",
            "4. close": "33.2256",
            "5. adjusted close": "15.1664",
            "6. volume": "4623228",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-12": {
            "1. open": "33.0036",
            "2. high": "33.4182",
            "3. low": "32.9827",
            "4. close": "33.3805",
            "5. adjusted close": "15.2372",
            "6. volume": "4489507",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-11": {
            "1. open": "32.5472",
            "2. high": "33.0706",
            "3. low": "32.5137",
            "4. close": "33.0371",
            "5. adjusted close": "15.0804",
            "6. volume": "3829596",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-10": {
            "1. open": "32.3378",
            "2. high": "32.6058",
            "3. low": "32.1828",
            "4. close": "32.5639",
            "5. adjusted close": "14.8644",
            "6. volume": "2807871",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-07": {
            "1. open": "32.2415",
            "2. high": "32.6058",
            "3. low": "32.1284",
            "4. close": "32.4969",
            "5. adjusted close": "14.8338",
            "6. volume": "3767583",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-06": {
            "1. open": "32.1912",
            "2. high": "32.5137",
            "3. low": "32.0781",
            "4. close": "32.3713",
            "5. adjusted close": "14.7765",
            "6. volume": "5539449",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-05": {
            "1. open": "32.2456",
            "2. high": "32.254",
            "3. low": "31.7976",
            "4. close": "31.9944",
            "5. adjusted close": "14.6044",
            "6. volume": "3786772",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-04": {
            "1. open": "31.8269",
            "2. high": "32.1828",
            "3. low": "31.7934",
            "4. close": "31.9776",
            "5. adjusted close": "14.5968",
            "6. volume": "3239910",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-03": {
            "1. open": "31.9106",
            "2. high": "32.1786",
            "3. low": "31.6049",
            "4. close": "31.8646",
            "5. adjusted close": "14.5452",
            "6. volume": "3973804",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-30": {
            "1. open": "31.6091",
            "2. high": "32.0195",
            "3. low": "31.5463",
            "4. close": "31.8101",
            "5. adjusted close": "14.5203",
            "6. volume": "4948421",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-29": {
            "1. open": "31.0731",
            "2. high": "31.5965",
            "3. low": "30.9349",
            "4. close": "31.5505",
            "5. adjusted close": "14.4018",
            "6. volume": "5225355",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-28": {
            "1. open": "30.8721",
            "2. high": "31.1652",
            "3. low": "30.7548",
            "4. close": "31.1191",
            "5. adjusted close": "14.2049",
            "6. volume": "3460357",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-27": {
            "1. open": "31.1778",
            "2. high": "31.249",
            "3. low": "30.8595",
            "4. close": "31.0061",
            "5. adjusted close": "14.1533",
            "6. volume": "2414463",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-26": {
            "1. open": "31.0145",
            "2. high": "31.2992",
            "3. low": "30.7129",
            "4. close": "30.9851",
            "5. adjusted close": "14.1438",
            "6. volume": "3019373",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-23": {
            "1. open": "30.8218",
            "2. high": "31.0898",
            "3. low": "30.537",
            "4. close": "31.0145",
            "5. adjusted close": "14.1571",
            "6. volume": "3618080",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-22": {
            "1. open": "30.8511",
            "2. high": "30.9223",
            "3. low": "30.5412",
            "4. close": "30.7297",
            "5. adjusted close": "14.0271",
            "6. volume": "3889707",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-21": {
            "1. open": "30.6124",
            "2. high": "30.9642",
            "3. low": "30.4198",
            "4. close": "30.6376",
            "5. adjusted close": "13.9851",
            "6. volume": "4377314",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-20": {
            "1. open": "30.3193",
            "2. high": "30.5287",
            "3. low": "30.202",
            "4. close": "30.4114",
            "5. adjusted close": "13.8819",
            "6. volume": "3659023",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-19": {
            "1. open": "29.9382",
            "2. high": "30.5873",
            "3. low": "29.9005",
            "4. close": "30.403",
            "5. adjusted close": "13.878",
            "6. volume": "6566169",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-16": {
            "1. open": "29.8168",
            "2. high": "29.9885",
            "3. low": "29.4357",
            "4. close": "29.6367",
            "5. adjusted close": "13.5282",
            "6. volume": "5955263",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-15": {
            "1. open": "29.7498",
            "2. high": "30.0094",
            "3. low": "29.5864",
            "4. close": "29.8377",
            "5. adjusted close": "13.62",
            "6. volume": "3870759",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-14": {
            "1. open": "30.2774",
            "2. high": "30.3193",
            "3. low": "29.8293",
            "4. close": "29.934",
            "5. adjusted close": "13.6639",
            "6. volume": "3932647",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-13": {
            "1. open": "30.0136",
            "2. high": "30.4114",
            "3. low": "29.7791",
            "4. close": "30.269",
            "5. adjusted close": "13.8169",
            "6. volume": "4633934",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-12": {
            "1. open": "30.29",
            "2. high": "30.3654",
            "3. low": "30.0973",
            "4. close": "30.1602",
            "5. adjusted close": "13.7672",
            "6. volume": "2529165",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-09": {
            "1. open": "30.1937",
            "2. high": "30.336",
            "3. low": "29.7581",
            "4. close": "30.29",
            "5. adjusted close": "13.8264",
            "6. volume": "5350888",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-08": {
            "1. open": "30.7799",
            "2. high": "30.9349",
            "3. low": "30.1099",
            "4. close": "30.1518",
            "5. adjusted close": "13.7633",
            "6. volume": "5828371",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-07": {
            "1. open": "31.4667",
            "2. high": "31.7347",
            "3. low": "30.6627",
            "4. close": "30.6627",
            "5. adjusted close": "13.9966",
            "6. volume": "5702852",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-06": {
            "1. open": "30.9977",
            "2. high": "31.4207",
            "3. low": "30.7506",
            "4. close": "31.3076",
            "5. adjusted close": "14.2909",
            "6. volume": "4309938",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-05": {
            "1. open": "30.826",
            "2. high": "30.9391",
            "3. low": "30.5957",
            "4. close": "30.9265",
            "5. adjusted close": "14.117",
            "6. volume": "3171805",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-02": {
            "1. open": "30.6543",
            "2. high": "31.2532",
            "3. low": "30.5454",
            "4. close": "31.0605",
            "5. adjusted close": "14.1782",
            "6. volume": "4680243",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-01": {
            "1. open": "30.1937",
            "2. high": "30.8134",
            "3. low": "30.1769",
            "4. close": "30.5747",
            "5. adjusted close": "13.9564",
            "6. volume": "4120950",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-31": {
            "1. open": "30.4952",
            "2. high": "30.9098",
            "3. low": "30.1727",
            "4. close": "30.1727",
            "5. adjusted close": "13.7729",
            "6. volume": "5768952",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-30": {
            "1. open": "30.3151",
            "2. high": "30.5203",
            "3. low": "30.2774",
            "4. close": "30.4533",
            "5. adjusted close": "13.901",
            "6. volume": "3766306",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-29": {
            "1. open": "30.537",
            "2. high": "30.6208",
            "3. low": "30.0261",
            "4. close": "30.1727",
            "5. adjusted close": "13.7729",
            "6. volume": "3778621",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-26": {
            "1. open": "30.5706",
            "2. high": "30.8218",
            "3. low": "30.2313",
            "4. close": "30.7297",
            "5. adjusted close": "14.0271",
            "6. volume": "5424411",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-25": {
            "1. open": "30.7799",
            "2. high": "30.9935",
            "3. low": "30.4114",
            "4. close": "30.8134",
            "5. adjusted close": "14.0654",
            "6. volume": "12385070",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-24": {
            "1. open": "31.6175",
            "2. high": "31.7389",
            "3. low": "30.7046",
            "4. close": "31.6761",
            "5. adjusted close": "14.4592",
            "6. volume": "6586866",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-23": {
            "1. open": "32.3713",
            "2. high": "32.4927",
            "3. low": "31.496",
            "4. close": "31.6594",
            "5. adjusted close": "14.4515",
            "6. volume": "4890567",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-22": {
            "1. open": "32.7398",
            "2. high": "32.7482",
            "3. low": "32.2038",
            "4. close": "32.3252",
            "5. adjusted close": "14.7555",
            "6. volume": "3521048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-19": {
            "1. open": "33.1376",
            "2. high": "33.3512",
            "3. low": "32.6686",
            "4. close": "32.7566",
            "5. adjusted close": "14.9523",
            "6. volume": "6519399",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-18": {
            "1. open": "32.3294",
            "2. high": "33.3135",
            "3. low": "32.1703",
            "4. close": "33.1335",
            "5. adjusted close": "15.1244",
            "6. volume": "6471488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-17": {
            "1. open": "32.1954",
            "2. high": "32.3713",
            "3. low": "31.9232",
            "4. close": "32.3629",
            "5. adjusted close": "14.7727",
            "6. volume": "3576784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-16": {
            "1. open": "32.1619",
            "2. high": "32.254",
            "3. low": "31.5672",
            "4. close": "32.1075",
            "5. adjusted close": "14.6561",
            "6. volume": "4629428",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-15": {
            "1. open": "31.8352",
            "2. high": "32.2121",
            "3. low": "31.7766",
            "4. close": "31.9651",
            "5. adjusted close": "14.5911",
            "6. volume": "3571514",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-12": {
            "1. open": "31.9525",
            "2. high": "32.4257",
            "3. low": "31.8604",
            "4. close": "31.8604",
            "5. adjusted close": "14.5433",
            "6. volume": "3514801",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-11": {
            "1. open": "31.5463",
            "2. high": "32.1451",
            "3. low": "31.45",
            "4. close": "31.9525",
            "5. adjusted close": "14.5853",
            "6. volume": "4743171",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-10": {
            "1. open": "31.4877",
            "2. high": "31.8352",
            "3. low": "31.2992",
            "4. close": "31.7096",
            "5. adjusted close": "14.4745",
            "6. volume": "4117753",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-09": {
            "1. open": "32.187",
            "2. high": "32.2331",
            "3. low": "31.5295",
            "4. close": "31.6426",
            "5. adjusted close": "14.4439",
            "6. volume": "4116029",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-08": {
            "1. open": "32.6644",
            "2. high": "32.6644",
            "3. low": "32.0153",
            "4. close": "32.0572",
            "5. adjusted close": "14.6331",
            "6. volume": "3916627",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-05": {
            "1. open": "32.3671",
            "2. high": "33.079",
            "3. low": "32.321",
            "4. close": "32.8947",
            "5. adjusted close": "15.0154",
            "6. volume": "4727263",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-04": {
            "1. open": "32.0949",
            "2. high": "32.4844",
            "3. low": "31.718",
            "4. close": "32.2498",
            "5. adjusted close": "14.721",
            "6. volume": "4906104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-03": {
            "1. open": "31.4416",
            "2. high": "32.1619",
            "3. low": "31.4081",
            "4. close": "31.8813",
            "5. adjusted close": "14.5528",
            "6. volume": "3099756",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-02": {
            "1. open": "31.563",
            "2. high": "31.986",
            "3. low": "31.2532",
            "4. close": "31.5254",
            "5. adjusted close": "14.3903",
            "6. volume": "3717211",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-01": {
            "1. open": "31.6719",
            "2. high": "31.9441",
            "3. low": "31.2867",
            "4. close": "31.7808",
            "5. adjusted close": "14.507",
            "6. volume": "5031656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-28": {
            "1. open": "32.0614",
            "2. high": "32.0781",
            "3. low": "31.5463",
            "4. close": "31.5463",
            "5. adjusted close": "14.3999",
            "6. volume": "4870565",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-27": {
            "1. open": "32.1493",
            "2. high": "32.1535",
            "3. low": "31.6384",
            "4. close": "31.8352",
            "5. adjusted close": "14.5318",
            "6. volume": "6462934",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-26": {
            "1. open": "32.6644",
            "2. high": "32.7984",
            "3. low": "31.852",
            "4. close": "31.9567",
            "5. adjusted close": "14.5872",
            "6. volume": "7260443",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-25": {
            "1. open": "33.0832",
            "2. high": "33.167",
            "3. low": "32.5849",
            "4. close": "33.0497",
            "5. adjusted close": "15.0862",
            "6. volume": "6010593",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-24": {
            "1. open": "33.4601",
            "2. high": "33.6402",
            "3. low": "33.1711",
            "4. close": "33.5857",
            "5. adjusted close": "15.3308",
            "6. volume": "4742115",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-21": {
            "1. open": "33.0413",
            "2. high": "33.6737",
            "3. low": "32.8068",
            "4. close": "33.6737",
            "5. adjusted close": "15.371",
            "6. volume": "16979160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-20": {
            "1. open": "33.146",
            "2. high": "33.3805",
            "3. low": "32.1996",
            "4. close": "32.8529",
            "5. adjusted close": "14.9963",
            "6. volume": "10276870",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-19": {
            "1. open": "33.167",
            "2. high": "33.5899",
            "3. low": "32.7524",
            "4. close": "33.5313",
            "5. adjusted close": "15.306",
            "6. volume": "5008275",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-18": {
            "1. open": "33.0832",
            "2. high": "33.2298",
            "3. low": "32.4844",
            "4. close": "32.8236",
            "5. adjusted close": "14.9829",
            "6. volume": "5763717",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-17": {
            "1. open": "33.5145",
            "2. high": "33.8579",
            "3. low": "33.3303",
            "4. close": "33.3345",
            "5. adjusted close": "15.2161",
            "6. volume": "5008872",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-14": {
            "1. open": "33.4182",
            "2. high": "33.9794",
            "3. low": "33.1251",
            "4. close": "33.6025",
            "5. adjusted close": "15.3385",
            "6. volume": "8886103",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-13": {
            "1. open": "32.9618",
            "2. high": "33.0664",
            "3. low": "32.4467",
            "4. close": "32.6309",
            "5. adjusted close": "14.895",
            "6. volume": "4679675",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-12": {
            "1. open": "33.1293",
            "2. high": "33.2088",
            "3. low": "32.5514",
            "4. close": "32.8194",
            "5. adjusted close": "14.981",
            "6. volume": "6146191",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-11": {
            "1. open": "32.3797",
            "2. high": "33.0916",
            "3. low": "32.1996",
            "4. close": "32.9618",
            "5. adjusted close": "15.046",
            "6. volume": "5446785",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-10": {
            "1. open": "32.7063",
            "2. high": "32.8194",
            "3. low": "32.388",
            "4. close": "32.4718",
            "5. adjusted close": "14.8224",
            "6. volume": "4406788",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-07": {
            "1. open": "33.1335",
            "2. high": "33.569",
            "3. low": "32.7356",
            "4. close": "32.7482",
            "5. adjusted close": "14.9485",
            "6. volume": "6050291",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-06": {
            "1. open": "31.6971",
            "2. high": "32.9073",
            "3. low": "31.6175",
            "4. close": "32.9073",
            "5. adjusted close": "15.0212",
            "6. volume": "7134291",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-05": {
            "1. open": "31.584",
            "2. high": "31.8478",
            "3. low": "31.2908",
            "4. close": "31.5924",
            "5. adjusted close": "14.4209",
            "6. volume": "4587353",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-04": {
            "1. open": "32.3964",
            "2. high": "32.4508",
            "3. low": "31.5044",
            "4. close": "31.6342",
            "5. adjusted close": "14.44",
            "6. volume": "4083869",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-03": {
            "1. open": "32.5555",
            "2. high": "32.6979",
            "3. low": "32.1451",
            "4. close": "32.3336",
            "5. adjusted close": "14.7593",
            "6. volume": "4033877",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-31": {
            "1. open": "32.7901",
            "2. high": "33.1167",
            "3. low": "32.1075",
            "4. close": "32.6644",
            "5. adjusted close": "14.9103",
            "6. volume": "5859397",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-30": {
            "1. open": "34.0673",
            "2. high": "34.1469",
            "3. low": "32.6225",
            "4. close": "32.7105",
            "5. adjusted close": "14.9313",
            "6. volume": "7611507",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-29": {
            "1. open": "34.6913",
            "2. high": "34.8085",
            "3. low": "34.2348",
            "4. close": "34.6243",
            "5. adjusted close": "15.8049",
            "6. volume": "2609933",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-28": {
            "1. open": "34.5447",
            "2. high": "34.8379",
            "3. low": "34.4065",
            "4. close": "34.7039",
            "5. adjusted close": "15.8412",
            "6. volume": "2266717",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-27": {
            "1. open": "34.2097",
            "2. high": "34.8127",
            "3. low": "34.0464",
            "4. close": "34.8085",
            "5. adjusted close": "15.889",
            "6. volume": "1606248",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-24": {
            "1. open": "34.4023",
            "2. high": "34.4358",
            "3. low": "33.5145",
            "4. close": "34.3228",
            "5. adjusted close": "15.6673",
            "6. volume": "3500245",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-23": {
            "1. open": "35.1729",
            "2. high": "35.3069",
            "3. low": "34.3605",
            "4. close": "34.4987",
            "5. adjusted close": "15.7476",
            "6. volume": "3833324",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-22": {
            "1. open": "35.0096",
            "2. high": "35.0556",
            "3. low": "34.708",
            "4. close": "34.9342",
            "5. adjusted close": "15.9464",
            "6. volume": "2589228",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-21": {
            "1. open": "35.1771",
            "2. high": "35.5456",
            "3. low": "35.0347",
            "4. close": "35.3236",
            "5. adjusted close": "16.1241",
            "6. volume": "2712739",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-20": {
            "1. open": "35.0221",
            "2. high": "35.2315",
            "3. low": "34.8169",
            "4. close": "35.0933",
            "5. adjusted close": "16.019",
            "6. volume": "2949926",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-17": {
            "1. open": "34.2976",
            "2. high": "35.0933",
            "3. low": "34.2558",
            "4. close": "35.0221",
            "5. adjusted close": "15.9865",
            "6. volume": "6148084",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-16": {
            "1. open": "34.1343",
            "2. high": "34.2097",
            "3. low": "33.8872",
            "4. close": "34.1301",
            "5. adjusted close": "15.5793",
            "6. volume": "3468676",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-15": {
            "1. open": "34.2767",
            "2. high": "34.3479",
            "3. low": "34.0254",
            "4. close": "34.1259",
            "5. adjusted close": "15.5774",
            "6. volume": "3092261",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-14": {
            "1. open": "34.6243",
            "2. high": "34.8169",
            "3. low": "34.2348",
            "4. close": "34.461",
            "5. adjusted close": "15.7304",
            "6. volume": "2861795",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-13": {
            "1. open": "34.4568",
            "2. high": "34.4987",
            "3. low": "33.9417",
            "4. close": "34.1971",
            "5. adjusted close": "15.6099",
            "6. volume": "2809505",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-10": {
            "1. open": "34.394",
            "2. high": "34.7332",
            "3. low": "34.0715",
            "4. close": "34.6452",
            "5. adjusted close": "15.8145",
            "6. volume": "2791777",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-09": {
            "1. open": "34.8337",
            "2. high": "34.9593",
            "3. low": "34.1301",
            "4. close": "34.6285",
            "5. adjusted close": "15.8068",
            "6. volume": "3671265",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-08": {
            "1. open": "34.9258",
            "2. high": "35.0933",
            "3. low": "34.4358",
            "4. close": "34.8085",
            "5. adjusted close": "15.889",
            "6. volume": "3656850",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-07": {
            "1. open": "34.4107",
            "2. high": "35.131",
            "3. low": "34.3228",
            "4. close": "35.0137",
            "5. adjusted close": "15.9827",
            "6. volume": "4893733",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-06": {
            "1. open": "33.7323",
            "2. high": "34.7583",
            "3. low": "33.7114",
            "4. close": "34.44",
            "5. adjusted close": "15.7208",
            "6. volume": "3925210",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-03": {
            "1. open": "32.677",
            "2. high": "33.8914",
            "3. low": "32.4969",
            "4. close": "33.8663",
            "5. adjusted close": "15.4589",
            "6. volume": "5786470",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-02": {
            "1. open": "33.569",
            "2. high": "34.6452",
            "3. low": "32.6393",
            "4. close": "32.677",
            "5. adjusted close": "14.916",
            "6. volume": "7286383",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-01": {
            "1. open": "33.8663",
            "2. high": "34.0799",
            "3. low": "33.2716",
            "4. close": "33.636",
            "5. adjusted close": "15.3538",
            "6. volume": "3735907",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-31": {
            "1. open": "33.8244",
            "2. high": "34.26",
            "3. low": "33.5271",
            "4. close": "34.0966",
            "5. adjusted close": "15.5641",
            "6. volume": "5832813",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-30": {
            "1. open": "33.0832",
            "2. high": "33.7072",
            "3. low": "33.0246",
            "4. close": "33.5774",
            "5. adjusted close": "15.327",
            "6. volume": "5048327",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-27": {
            "1. open": "32.187",
            "2. high": "32.9366",
            "3. low": "31.5672",
            "4. close": "32.9366",
            "5. adjusted close": "15.0345",
            "6. volume": "5326753",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-26": {
            "1. open": "31.1694",
            "2. high": "32.0321",
            "3. low": "30.4365",
            "4. close": "32.0321",
            "5. adjusted close": "14.6216",
            "6. volume": "8716818",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-25": {
            "1. open": "31.1443",
            "2. high": "32.1284",
            "3. low": "30.8721",
            "4. close": "31.5044",
            "5. adjusted close": "14.3808",
            "6. volume": "8342599",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-24": {
            "1. open": "30.3989",
            "2. high": "30.7213",
            "3. low": "30.1811",
            "4. close": "30.2607",
            "5. adjusted close": "13.813",
            "6. volume": "4656297",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-23": {
            "1. open": "30.9893",
            "2. high": "31.1568",
            "3. low": "30.1895",
            "4. close": "30.5203",
            "5. adjusted close": "13.9316",
            "6. volume": "4996173",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-20": {
            "1. open": "31.8646",
            "2. high": "32.589",
            "3. low": "31.4081",
            "4. close": "31.429",
            "5. adjusted close": "14.3464",
            "6. volume": "8599737",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-19": {
            "1. open": "31.4584",
            "2. high": "32.0446",
            "3. low": "31.45",
            "4. close": "31.8729",
            "5. adjusted close": "14.549",
            "6. volume": "5677575",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-18": {
            "1. open": "30.7799",
            "2. high": "31.4793",
            "3. low": "30.4868",
            "4. close": "31.4081",
            "5. adjusted close": "14.3368",
            "6. volume": "3665708",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-17": {
            "1. open": "30.7381",
            "2. high": "31.1233",
            "3. low": "30.4491",
            "4. close": "30.6292",
            "5. adjusted close": "13.9813",
            "6. volume": "3331417",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-16": {
            "1. open": "30.4365",
            "2. high": "30.7422",
            "3. low": "30.1769",
            "4. close": "30.625",
            "5. adjusted close": "13.9794",
            "6. volume": "2969553",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-13": {
            "1. open": "29.5697",
            "2. high": "30.558",
            "3. low": "29.3854",
            "4. close": "30.4826",
            "5. adjusted close": "13.9144",
            "6. volume": "5449834",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-12": {
            "1. open": "29.3729",
            "2. high": "29.8209",
            "3. low": "29.1718",
            "4. close": "29.5069",
            "5. adjusted close": "13.469",
            "6. volume": "4985464",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-11": {
            "1. open": "29.532",
            "2. high": "29.8838",
            "3. low": "29.2263",
            "4. close": "29.5822",
            "5. adjusted close": "13.5034",
            "6. volume": "4584869",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-10": {
            "1. open": "29.7498",
            "2. high": "30.3025",
            "3. low": "29.4231",
            "4. close": "29.8251",
            "5. adjusted close": "13.6142",
            "6. volume": "3875414",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-09": {
            "1. open": "29.6702",
            "2. high": "29.8419",
            "3. low": "29.3938",
            "4. close": "29.5655",
            "5. adjusted close": "13.4957",
            "6. volume": "3529488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-06": {
            "1. open": "30.4072",
            "2. high": "30.4868",
            "3. low": "29.5613",
            "4. close": "29.5948",
            "5. adjusted close": "13.5091",
            "6. volume": "5067453",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-05": {
            "1. open": "31.0312",
            "2. high": "31.5756",
            "3. low": "30.1602",
            "4. close": "30.6082",
            "5. adjusted close": "13.9717",
            "6. volume": "6267066",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-04": {
            "1. open": "31.0228",
            "2. high": "31.3913",
            "3. low": "30.7004",
            "4. close": "31.0019",
            "5. adjusted close": "14.1514",
            "6. volume": "3727939",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-03": {
            "1. open": "30.336",
            "2. high": "31.0396",
            "3. low": "30.3067",
            "4. close": "31.0396",
            "5. adjusted close": "14.1686",
            "6. volume": "4634295",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-02": {
            "1. open": "29.6451",
            "2. high": "30.5161",
            "3. low": "29.3561",
            "4. close": "30.3528",
            "5. adjusted close": "13.8551",
            "6. volume": "5741861",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-29": {
            "1. open": "29.444",
            "2. high": "29.6116",
            "3. low": "29.0462",
            "4. close": "29.6032",
            "5. adjusted close": "13.5129",
            "6. volume": "7066774",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-28": {
            "1. open": "28.6442",
            "2. high": "29.0588",
            "3. low": "27.8024",
            "4. close": "28.3217",
            "5. adjusted close": "12.928",
            "6. volume": "6223027",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-27": {
            "1. open": "28.0747",
            "2. high": "28.3552",
            "3. low": "27.5177",
            "4. close": "28.3552",
            "5. adjusted close": "12.9433",
            "6. volume": "4836262",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-26": {
            "1. open": "28.2422",
            "2. high": "28.3092",
            "3. low": "27.681",
            "4. close": "27.9741",
            "5. adjusted close": "12.7693",
            "6. volume": "5193120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-25": {
            "1. open": "29.0713",
            "2. high": "29.1174",
            "3. low": "28.372",
            "4. close": "28.372",
            "5. adjusted close": "12.9509",
            "6. volume": "4448488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-22": {
            "1. open": "29.0755",
            "2. high": "29.9424",
            "3. low": "29.0462",
            "4. close": "29.1928",
            "5. adjusted close": "13.3256",
            "6. volume": "5959179",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-21": {
            "1. open": "29.6576",
            "2. high": "29.7958",
            "3. low": "29.2682",
            "4. close": "29.3729",
            "5. adjusted close": "13.4078",
            "6. volume": "5508586",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-20": {
            "1. open": "29.6074",
            "2. high": "30.001",
            "3. low": "29.331",
            "4. close": "29.7665",
            "5. adjusted close": "13.5875",
            "6. volume": "3386479",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-19": {
            "1. open": "29.0462",
            "2. high": "29.8503",
            "3. low": "29.0378",
            "4. close": "29.6451",
            "5. adjusted close": "13.532",
            "6. volume": "4787891",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-18": {
            "1. open": "28.9625",
            "2. high": "29.3477",
            "3. low": "28.6944",
            "4. close": "29.0965",
            "5. adjusted close": "13.2816",
            "6. volume": "6431100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-15": {
            "1. open": "28.3971",
            "2. high": "28.8745",
            "3. low": "28.2757",
            "4. close": "28.5018",
            "5. adjusted close": "13.0102",
            "6. volume": "13203730",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-14": {
            "1. open": "28.4767",
            "2. high": "28.6232",
            "3. low": "27.6266",
            "4. close": "28.1375",
            "5. adjusted close": "12.8439",
            "6. volume": "8058033",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-13": {
            "1. open": "29.4064",
            "2. high": "29.7079",
            "3. low": "28.217",
            "4. close": "28.6986",
            "5. adjusted close": "13.1",
            "6. volume": "6892378",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-12": {
            "1. open": "29.3142",
            "2. high": "29.9382",
            "3. low": "28.8243",
            "4. close": "29.3142",
            "5. adjusted close": "13.381",
            "6. volume": "5013937",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-11": {
            "1. open": "30.5747",
            "2. high": "30.6543",
            "3. low": "29.3896",
            "4. close": "29.5027",
            "5. adjusted close": "13.4671",
            "6. volume": "5577871",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-08": {
            "1. open": "29.4943",
            "2. high": "29.666",
            "3. low": "29.2053",
            "4. close": "29.5822",
            "5. adjusted close": "13.5034",
            "6. volume": "4114882",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-07": {
            "1. open": "29.7414",
            "2. high": "30.5287",
            "3. low": "29.6074",
            "4. close": "29.7037",
            "5. adjusted close": "13.5588",
            "6. volume": "6248678",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-06": {
            "1. open": "29.5236",
            "2. high": "29.7246",
            "3. low": "29.0923",
            "4. close": "29.6074",
            "5. adjusted close": "13.5148",
            "6. volume": "6435922",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-05": {
            "1. open": "29.4943",
            "2. high": "29.6325",
            "3. low": "28.6944",
            "4. close": "29.0965",
            "5. adjusted close": "13.2816",
            "6. volume": "4006183",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-04": {
            "1. open": "29.3561",
            "2. high": "29.5236",
            "3. low": "28.996",
            "4. close": "29.1886",
            "5. adjusted close": "13.3237",
            "6. volume": "5136096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-01": {
            "1. open": "31.2406",
            "2. high": "31.2908",
            "3. low": "29.264",
            "4. close": "29.7498",
            "5. adjusted close": "13.5798",
            "6. volume": "10689800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-31": {
            "1. open": "31.7766",
            "2. high": "32.0279",
            "3. low": "30.9977",
            "4. close": "31.3495",
            "5. adjusted close": "14.3101",
            "6. volume": "6271024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-30": {
            "1. open": "32.3922",
            "2. high": "32.5555",
            "3. low": "31.5882",
            "4. close": "31.7808",
            "5. adjusted close": "14.507",
            "6. volume": "6422823",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-29": {
            "1. open": "32.0781",
            "2. high": "32.9283",
            "3. low": "32.0195",
            "4. close": "32.61",
            "5. adjusted close": "14.8854",
            "6. volume": "4961510",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-28": {
            "1. open": "32.187",
            "2. high": "32.3462",
            "3. low": "31.5337",
            "4. close": "31.7012",
            "5. adjusted close": "14.4706",
            "6. volume": "2511836",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-25": {
            "1. open": "31.9441",
            "2. high": "32.4634",
            "3. low": "31.6426",
            "4. close": "31.8688",
            "5. adjusted close": "14.5471",
            "6. volume": "4761591",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-24": {
            "1. open": "32.1619",
            "2. high": "32.3671",
            "3. low": "31.6677",
            "4. close": "31.9064",
            "5. adjusted close": "14.5643",
            "6. volume": "6122087",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-23": {
            "1. open": "31.8101",
            "2. high": "32.275",
            "3. low": "31.5254",
            "4. close": "31.7515",
            "5. adjusted close": "14.4936",
            "6. volume": "6161889",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-22": {
            "1. open": "31.7599",
            "2. high": "32.2959",
            "3. low": "31.3872",
            "4. close": "32.1284",
            "5. adjusted close": "14.6656",
            "6. volume": "5096491",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-21": {
            "1. open": "31.1066",
            "2. high": "31.6594",
            "3. low": "30.8134",
            "4. close": "31.1485",
            "5. adjusted close": "14.2183",
            "6. volume": "4614072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-18": {
            "1. open": "30.9474",
            "2. high": "31.3955",
            "3. low": "30.7339",
            "4. close": "31.0228",
            "5. adjusted close": "14.161",
            "6. volume": "7188585",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-17": {
            "1. open": "31.9693",
            "2. high": "32.0195",
            "3. low": "31.4625",
            "4. close": "31.5128",
            "5. adjusted close": "14.3846",
            "6. volume": "3049983",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-16": {
            "1. open": "31.3662",
            "2. high": "32.2624",
            "3. low": "30.9474",
            "4. close": "31.9483",
            "5. adjusted close": "14.5834",
            "6. volume": "6114480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-15": {
            "1. open": "32.4383",
            "2. high": "32.5932",
            "3. low": "31.5421",
            "4. close": "31.7682",
            "5. adjusted close": "14.5012",
            "6. volume": "4776981",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-14": {
            "1. open": "32.5639",
            "2. high": "32.6309",
            "3. low": "31.919",
            "4. close": "32.2582",
            "5. adjusted close": "14.7249",
            "6. volume": "4134470",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-11": {
            "1. open": "32.0111",
            "2. high": "32.9994",
            "3. low": "31.8269",
            "4. close": "32.8571",
            "5. adjusted close": "14.9982",
            "6. volume": "4778018",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-10": {
            "1. open": "32.4048",
            "2. high": "32.656",
            "3. low": "31.7724",
            "4. close": "32.1326",
            "5. adjusted close": "14.6675",
            "6. volume": "6221869",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-09": {
            "1. open": "32.1326",
            "2. high": "32.4132",
            "3. low": "31.4249",
            "4. close": "32.12",
            "5. adjusted close": "14.6618",
            "6. volume": "5439401",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-08": {
            "1. open": "32.8152",
            "2. high": "32.8738",
            "3. low": "31.7976",
            "4. close": "32.0363",
            "5. adjusted close": "14.6236",
            "6. volume": "4756722",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-07": {
            "1. open": "32.1033",
            "2. high": "33.0455",
            "3. low": "31.8269",
            "4. close": "32.9659",
            "5. adjusted close": "15.0479",
            "6. volume": "4532012",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-04": {
            "1. open": "33.971",
            "2. high": "34.0757",
            "3. low": "32.7063",
            "4. close": "32.9031",
            "5. adjusted close": "15.0193",
            "6. volume": "6089238",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-03": {
            "1. open": "34.708",
            "2. high": "35.0682",
            "3. low": "33.8286",
            "4. close": "34.0966",
            "5. adjusted close": "15.5641",
            "6. volume": "5524156",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-02": {
            "1. open": "35.6796",
            "2. high": "35.8471",
            "3. low": "34.2641",
            "4. close": "34.6494",
            "5. adjusted close": "15.8164",
            "6. volume": "4499002",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-30": {
            "1. open": "35.7215",
            "2. high": "35.7215",
            "3. low": "34.8085",
            "4. close": "34.9802",
            "5. adjusted close": "15.9674",
            "6. volume": "3603573",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-27": {
            "1. open": "34.9384",
            "2. high": "35.6293",
            "3. low": "34.5112",
            "4. close": "35.2399",
            "5. adjusted close": "16.0859",
            "6. volume": "7492517",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-26": {
            "1. open": "34.8588",
            "2. high": "35.8052",
            "3. low": "34.6075",
            "4. close": "35.7299",
            "5. adjusted close": "16.3096",
            "6. volume": "8744544",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-25": {
            "1. open": "33.9291",
            "2. high": "34.8211",
            "3. low": "33.9291",
            "4. close": "34.6075",
            "5. adjusted close": "15.7973",
            "6. volume": "4781291",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-24": {
            "1. open": "33.234",
            "2. high": "33.8286",
            "3. low": "33.1586",
            "4. close": "33.7323",
            "5. adjusted close": "15.3977",
            "6. volume": "4826041",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-23": {
            "1. open": "34.0715",
            "2. high": "34.1301",
            "3. low": "32.9994",
            "4. close": "33.0832",
            "5. adjusted close": "15.1015",
            "6. volume": "5954413",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-20": {
            "1. open": "34.327",
            "2. high": "34.6327",
            "3. low": "33.9459",
            "4. close": "34.5322",
            "5. adjusted close": "15.7629",
            "6. volume": "6745513",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-19": {
            "1. open": "35.3865",
            "2. high": "35.7215",
            "3. low": "34.0464",
            "4. close": "34.2139",
            "5. adjusted close": "15.6176",
            "6. volume": "9396936",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-18": {
            "1. open": "35.4744",
            "2. high": "35.6461",
            "3. low": "34.9384",
            "4. close": "35.2022",
            "5. adjusted close": "16.0687",
            "6. volume": "4029642",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-17": {
            "1. open": "34.1846",
            "2. high": "35.5582",
            "3. low": "34.0715",
            "4. close": "35.5582",
            "5. adjusted close": "16.2312",
            "6. volume": "5928099",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-16": {
            "1. open": "33.4517",
            "2. high": "34.5866",
            "3. low": "33.4015",
            "4. close": "34.2097",
            "5. adjusted close": "15.6157",
            "6. volume": "4808117",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-13": {
            "1. open": "34.9426",
            "2. high": "34.9802",
            "3. low": "33.4182",
            "4. close": "33.749",
            "5. adjusted close": "15.4054",
            "6. volume": "6735368",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-12": {
            "1. open": "34.9467",
            "2. high": "35.353",
            "3. low": "34.394",
            "4. close": "34.9844",
            "5. adjusted close": "15.9693",
            "6. volume": "6161349",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-11": {
            "1. open": "34.1888",
            "2. high": "35.1854",
            "3. low": "34.0506",
            "4. close": "34.595",
            "5. adjusted close": "15.7915",
            "6. volume": "5851865",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-10": {
            "1. open": "35.1645",
            "2. high": "35.3823",
            "3. low": "34.1846",
            "4. close": "34.1846",
            "5. adjusted close": "15.6042",
            "6. volume": "7352915",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-05": {
            "1. open": "35.9183",
            "2. high": "36.1738",
            "3. low": "35.2189",
            "4. close": "35.8932",
            "5. adjusted close": "16.3841",
            "6. volume": "6822869",
            "7. dividend amount": "1.8426",
            "8. split coefficient": "1.0"
        },
        "2012-04-04": {
            "1. open": "37.7358",
            "2. high": "37.9284",
            "3. low": "37.0448",
            "4. close": "37.4426",
            "5. adjusted close": "16.2503",
            "6. volume": "10245600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-03": {
            "1. open": "38.6529",
            "2. high": "38.9167",
            "3. low": "38.1755",
            "4. close": "38.3304",
            "5. adjusted close": "16.6356",
            "6. volume": "5389524",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-02": {
            "1. open": "38.3263",
            "2. high": "38.6487",
            "3. low": "37.3086",
            "4. close": "38.6487",
            "5. adjusted close": "16.7737",
            "6. volume": "6309239",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-30": {
            "1. open": "37.6311",
            "2. high": "38.4016",
            "3. low": "37.4761",
            "4. close": "37.8656",
            "5. adjusted close": "16.4339",
            "6. volume": "6055940",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-29": {
            "1. open": "38.1922",
            "2. high": "38.4896",
            "3. low": "36.8605",
            "4. close": "37.0741",
            "5. adjusted close": "16.0904",
            "6. volume": "8318665",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-28": {
            "1. open": "38.9544",
            "2. high": "39.2643",
            "3. low": "38.2886",
            "4. close": "38.343",
            "5. adjusted close": "16.6411",
            "6. volume": "4137799",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-27": {
            "1. open": "39.6077",
            "2. high": "39.7585",
            "3. low": "39.0801",
            "4. close": "39.1847",
            "5. adjusted close": "17.0064",
            "6. volume": "5049849",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-26": {
            "1. open": "38.4268",
            "2. high": "39.3816",
            "3. low": "38.0917",
            "4. close": "39.0717",
            "5. adjusted close": "16.9573",
            "6. volume": "5105170",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-23": {
            "1. open": "37.6897",
            "2. high": "38.1922",
            "3. low": "37.4259",
            "4. close": "38.1001",
            "5. adjusted close": "16.5357",
            "6. volume": "4852451",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-22": {
            "1. open": "37.8991",
            "2. high": "38.0917",
            "3. low": "37.1872",
            "4. close": "37.518",
            "5. adjusted close": "16.283",
            "6. volume": "6736025",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-21": {
            "1. open": "38.1839",
            "2. high": "38.4561",
            "3. low": "37.5264",
            "4. close": "37.874",
            "5. adjusted close": "16.4375",
            "6. volume": "5815693",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-20": {
            "1. open": "38.3598",
            "2. high": "38.5482",
            "3. low": "37.3128",
            "4. close": "37.7274",
            "5. adjusted close": "16.3739",
            "6. volume": "9338332",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-19": {
            "1. open": "39.3397",
            "2. high": "39.5826",
            "3. low": "38.9879",
            "4. close": "39.4611",
            "5. adjusted close": "17.1263",
            "6. volume": "3829673",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-16": {
            "1. open": "40.2191",
            "2. high": "40.5206",
            "3. low": "39.5575",
            "4. close": "39.5575",
            "5. adjusted close": "17.1681",
            "6. volume": "14342450",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-15": {
            "1. open": "40.4201",
            "2. high": "40.7175",
            "3. low": "40.1144",
            "4. close": "40.5751",
            "5. adjusted close": "17.6098",
            "6. volume": "4976483",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-14": {
            "1. open": "40.194",
            "2. high": "40.998",
            "3. low": "39.8255",
            "4. close": "40.4201",
            "5. adjusted close": "17.5426",
            "6. volume": "6745531",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-13": {
            "1. open": "40.194",
            "2. high": "40.2233",
            "3. low": "39.3439",
            "4. close": "39.9679",
            "5. adjusted close": "17.3463",
            "6. volume": "5510645",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-12": {
            "1. open": "39.2057",
            "2. high": "39.9804",
            "3. low": "39.0507",
            "4. close": "39.926",
            "5. adjusted close": "17.3281",
            "6. volume": "4338221",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-09": {
            "1. open": "38.678",
            "2. high": "39.5993",
            "3. low": "38.3388",
            "4. close": "39.3146",
            "5. adjusted close": "17.0627",
            "6. volume": "4797801",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-08": {
            "1. open": "37.1118",
            "2. high": "38.7785",
            "3. low": "37.1034",
            "4. close": "38.6738",
            "5. adjusted close": "16.7847",
            "6. volume": "7842024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-07": {
            "1. open": "36.3413",
            "2. high": "37.2291",
            "3. low": "36.1068",
            "4. close": "36.8815",
            "5. adjusted close": "16.0068",
            "6. volume": "4737235",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-06": {
            "1. open": "38.1755",
            "2. high": "38.2634",
            "3. low": "36.4711",
            "4. close": "36.4962",
            "5. adjusted close": "15.8396",
            "6. volume": "8062549",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-05": {
            "1. open": "38.3304",
            "2. high": "38.8497",
            "3. low": "37.8572",
            "4. close": "38.5273",
            "5. adjusted close": "16.721",
            "6. volume": "5024033",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-02": {
            "1. open": "38.611",
            "2. high": "39.1387",
            "3. low": "38.565",
            "4. close": "38.7283",
            "5. adjusted close": "16.8083",
            "6. volume": "3983885",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-01": {
            "1. open": "37.5222",
            "2. high": "38.5524",
            "3. low": "36.894",
            "4. close": "38.5147",
            "5. adjusted close": "16.7156",
            "6. volume": "6783773",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-29": {
            "1. open": "38.8623",
            "2. high": "38.9754",
            "3. low": "37.9619",
            "4. close": "38.0206",
            "5. adjusted close": "16.5011",
            "6. volume": "6556589",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-28": {
            "1. open": "38.879",
            "2. high": "38.946",
            "3. low": "38.2216",
            "4. close": "38.5775",
            "5. adjusted close": "16.7429",
            "6. volume": "5386932",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-27": {
            "1. open": "39.3397",
            "2. high": "39.3648",
            "3. low": "38.0666",
            "4. close": "38.5985",
            "5. adjusted close": "16.7519",
            "6. volume": "7478215",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-24": {
            "1. open": "39.524",
            "2. high": "39.7836",
            "3. low": "38.9754",
            "4. close": "39.7375",
            "5. adjusted close": "17.2463",
            "6. volume": "3878477",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-23": {
            "1. open": "40.0767",
            "2. high": "40.3071",
            "3. low": "38.3765",
            "4. close": "39.3062",
            "5. adjusted close": "17.0591",
            "6. volume": "6480998",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-22": {
            "1. open": "40.3112",
            "2. high": "40.4788",
            "3. low": "39.6454",
            "4. close": "40.0767",
            "5. adjusted close": "17.3935",
            "6. volume": "4426505",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-21": {
            "1. open": "40.5374",
            "2. high": "40.8012",
            "3. low": "39.9511",
            "4. close": "40.1814",
            "5. adjusted close": "17.439",
            "6. volume": "4317786",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-20": {
            "1. open": "40.2442",
            "2. high": "40.9562",
            "3. low": "40.2024",
            "4. close": "40.5374",
            "5. adjusted close": "17.5934",
            "6. volume": "4121860",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-17": {
            "1. open": "39.3229",
            "2. high": "40.1898",
            "3. low": "39.2811",
            "4. close": "40.0223",
            "5. adjusted close": "17.3699",
            "6. volume": "6294909",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-16": {
            "1. open": "38.2425",
            "2. high": "39.013",
            "3. low": "37.8656",
            "4. close": "38.7995",
            "5. adjusted close": "16.8392",
            "6. volume": "6378160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-15": {
            "1. open": "39.7166",
            "2. high": "40.1186",
            "3. low": "38.5356",
            "4. close": "39.0298",
            "5. adjusted close": "16.9391",
            "6. volume": "5513540",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-14": {
            "1. open": "39.3564",
            "2. high": "39.7375",
            "3. low": "38.7492",
            "4. close": "39.3313",
            "5. adjusted close": "17.07",
            "6. volume": "4443690",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-13": {
            "1. open": "39.2392",
            "2. high": "39.6119",
            "3. low": "39.1052",
            "4. close": "39.4067",
            "5. adjusted close": "17.1027",
            "6. volume": "4478417",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-10": {
            "1. open": "38.946",
            "2. high": "39.7836",
            "3. low": "38.3053",
            "4. close": "38.8246",
            "5. adjusted close": "16.8501",
            "6. volume": "6455568",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-09": {
            "1. open": "38.1797",
            "2. high": "39.3899",
            "3. low": "38.1797",
            "4. close": "39.0968",
            "5. adjusted close": "16.9682",
            "6. volume": "10434450",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-08": {
            "1. open": "37.6185",
            "2. high": "38.142",
            "3. low": "37.3296",
            "4. close": "37.3715",
            "5. adjusted close": "16.2194",
            "6. volume": "5686950",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-07": {
            "1. open": "38.1922",
            "2. high": "38.3598",
            "3. low": "36.9317",
            "4. close": "37.384",
            "5. adjusted close": "16.2249",
            "6. volume": "4850530",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-06": {
            "1. open": "37.941",
            "2. high": "38.4603",
            "3. low": "37.7483",
            "4. close": "38.0834",
            "5. adjusted close": "16.5284",
            "6. volume": "4396597",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-03": {
            "1. open": "36.9527",
            "2. high": "38.0876",
            "3. low": "36.7977",
            "4. close": "38.0708",
            "5. adjusted close": "16.5229",
            "6. volume": "6424720",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-02": {
            "1. open": "36.9778",
            "2. high": "37.1453",
            "3. low": "36.2073",
            "4. close": "36.9317",
            "5. adjusted close": "16.0286",
            "6. volume": "5220113",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-01": {
            "1. open": "35.5247",
            "2. high": "36.8145",
            "3. low": "35.466",
            "4. close": "36.7265",
            "5. adjusted close": "15.9395",
            "6. volume": "6535217",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-31": {
            "1. open": "35.6628",
            "2. high": "36.3161",
            "3. low": "35.3404",
            "4. close": "35.3823",
            "5. adjusted close": "15.3561",
            "6. volume": "5111241",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-30": {
            "1. open": "35.2525",
            "2. high": "35.7215",
            "3. low": "34.9844",
            "4. close": "35.466",
            "5. adjusted close": "15.3924",
            "6. volume": "4607124",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-27": {
            "1. open": "36.0356",
            "2. high": "36.6763",
            "3. low": "35.5037",
            "4. close": "35.7634",
            "5. adjusted close": "15.5215",
            "6. volume": "5627576",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-26": {
            "1. open": "35.3446",
            "2. high": "36.492",
            "3. low": "35.0431",
            "4. close": "36.3329",
            "5. adjusted close": "15.7687",
            "6. volume": "6410609",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-25": {
            "1. open": "34.7583",
            "2. high": "35.2273",
            "3. low": "34.1762",
            "4. close": "35.1519",
            "5. adjusted close": "15.2561",
            "6. volume": "5347788",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-24": {
            "1. open": "34.7499",
            "2. high": "35.0054",
            "3. low": "34.1636",
            "4. close": "34.6662",
            "5. adjusted close": "15.0453",
            "6. volume": "4967890",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-23": {
            "1. open": "35.2064",
            "2. high": "35.7969",
            "3. low": "34.7834",
            "4. close": "34.9132",
            "5. adjusted close": "15.1525",
            "6. volume": "6313953",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-20": {
            "1. open": "34.6787",
            "2. high": "35.3906",
            "3. low": "33.9878",
            "4. close": "35.1394",
            "5. adjusted close": "15.2507",
            "6. volume": "8779352",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-19": {
            "1. open": "34.8169",
            "2. high": "34.9049",
            "3. low": "34.1092",
            "4. close": "34.708",
            "5. adjusted close": "15.0635",
            "6. volume": "6597738",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-18": {
            "1. open": "34.2558",
            "2. high": "34.7248",
            "3. low": "33.6695",
            "4. close": "34.6452",
            "5. adjusted close": "15.0362",
            "6. volume": "7000166",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-17": {
            "1. open": "33.8789",
            "2. high": "34.3772",
            "3. low": "33.7784",
            "4. close": "34.2097",
            "5. adjusted close": "14.8472",
            "6. volume": "9116802",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-16": {
            "1. open": "32.0279",
            "2. high": "33.1251",
            "3. low": "31.8311",
            "4. close": "32.9534",
            "5. adjusted close": "14.3019",
            "6. volume": "6312384",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-13": {
            "1. open": "32.3713",
            "2. high": "32.5346",
            "3. low": "31.0815",
            "4. close": "31.8017",
            "5. adjusted close": "13.8021",
            "6. volume": "5945050",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-12": {
            "1. open": "31.9567",
            "2. high": "32.7398",
            "3. low": "31.8352",
            "4. close": "31.9693",
            "5. adjusted close": "13.8748",
            "6. volume": "4941854",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-11": {
            "1. open": "31.9609",
            "2. high": "32.1493",
            "3. low": "31.5086",
            "4. close": "32.0069",
            "5. adjusted close": "13.8912",
            "6. volume": "4836750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-10": {
            "1. open": "31.2825",
            "2. high": "32.3085",
            "3. low": "31.0438",
            "4. close": "32.0446",
            "5. adjusted close": "13.9075",
            "6. volume": "6953755",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-09": {
            "1. open": "30.6041",
            "2. high": "31.2825",
            "3. low": "30.47",
            "4. close": "30.7632",
            "5. adjusted close": "13.3514",
            "6. volume": "5164173",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-06": {
            "1. open": "30.9809",
            "2. high": "31.1987",
            "3. low": "30.2481",
            "4. close": "30.5454",
            "5. adjusted close": "13.2569",
            "6. volume": "4845975",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-05": {
            "1. open": "30.5706",
            "2. high": "31.1443",
            "3. low": "30.3318",
            "4. close": "30.8972",
            "5. adjusted close": "13.4095",
            "6. volume": "6160380",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-04": {
            "1. open": "30.4742",
            "2. high": "30.7213",
            "3. low": "30.1685",
            "4. close": "30.4575",
            "5. adjusted close": "13.2187",
            "6. volume": "4012133",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-03": {
            "1. open": "30.0931",
            "2. high": "30.8134",
            "3. low": "29.9926",
            "4. close": "30.7129",
            "5. adjusted close": "13.3296",
            "6. volume": "6379106",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-02": {
            "1. open": "28.4097",
            "2. high": "29.6199",
            "3. low": "28.4097",
            "4. close": "29.6199",
            "5. adjusted close": "12.8552",
            "6. volume": "4444022",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-30": {
            "1. open": "28.0579",
            "2. high": "28.4139",
            "3. low": "27.7522",
            "4. close": "28.4097",
            "5. adjusted close": "12.3299",
            "6. volume": "2374558",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-29": {
            "1. open": "27.8276",
            "2. high": "28.0747",
            "3. low": "27.5637",
            "4. close": "28.0747",
            "5. adjusted close": "12.1845",
            "6. volume": "2717326",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-28": {
            "1. open": "28.9122",
            "2. high": "28.9373",
            "3. low": "27.6014",
            "4. close": "27.6978",
            "5. adjusted close": "12.021",
            "6. volume": "3676121",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-27": {
            "1. open": "28.9457",
            "2. high": "29.0881",
            "3. low": "28.7782",
            "4. close": "28.8243",
            "5. adjusted close": "12.5099",
            "6. volume": "1484194",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-23": {
            "1. open": "28.8787",
            "2. high": "29.0085",
            "3. low": "28.6191",
            "4. close": "28.8033",
            "5. adjusted close": "12.5008",
            "6. volume": "2571446",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-22": {
            "1. open": "28.3887",
            "2. high": "28.7279",
            "3. low": "28.3217",
            "4. close": "28.5897",
            "5. adjusted close": "12.4081",
            "6. volume": "3847453",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-21": {
            "1. open": "28.2547",
            "2. high": "28.8619",
            "3. low": "28.037",
            "4. close": "28.2505",
            "5. adjusted close": "12.2609",
            "6. volume": "5910054",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-20": {
            "1. open": "26.32",
            "2. high": "27.8401",
            "3. low": "26.1315",
            "4. close": "27.7983",
            "5. adjusted close": "12.0646",
            "6. volume": "6712261",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-19": {
            "1. open": "26.4247",
            "2. high": "27.2036",
            "3. low": "26.0478",
            "4. close": "26.253",
            "5. adjusted close": "11.3939",
            "6. volume": "4856765",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-16": {
            "1. open": "27.145",
            "2. high": "27.145",
            "3. low": "26.5545",
            "4. close": "26.6131",
            "5. adjusted close": "11.5502",
            "6. volume": "12888330",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-15": {
            "1. open": "26.7932",
            "2. high": "27.2455",
            "3. low": "26.5671",
            "4. close": "26.9356",
            "5. adjusted close": "11.6902",
            "6. volume": "5822675",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-14": {
            "1. open": "27.145",
            "2. high": "27.4256",
            "3. low": "26.5126",
            "4. close": "26.5126",
            "5. adjusted close": "11.5066",
            "6. volume": "6240383",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-13": {
            "1. open": "27.8443",
            "2. high": "28.1752",
            "3. low": "26.9858",
            "4. close": "27.3502",
            "5. adjusted close": "11.8701",
            "6. volume": "5903970",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-12": {
            "1. open": "28.4641",
            "2. high": "28.4767",
            "3. low": "27.4884",
            "4. close": "27.6894",
            "5. adjusted close": "12.0173",
            "6. volume": "5699836",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-09": {
            "1. open": "27.2204",
            "2. high": "28.7824",
            "3. low": "27.145",
            "4. close": "28.6107",
            "5. adjusted close": "12.4172",
            "6. volume": "6732498",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-08": {
            "1. open": "28.7489",
            "2. high": "28.9457",
            "3. low": "27.2748",
            "4. close": "27.4842",
            "5. adjusted close": "11.9283",
            "6. volume": "6934435",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-07": {
            "1. open": "29.1718",
            "2. high": "29.3896",
            "3. low": "28.0118",
            "4. close": "28.4934",
            "5. adjusted close": "12.3663",
            "6. volume": "4998328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-06": {
            "1. open": "28.6819",
            "2. high": "29.2053",
            "3. low": "28.4851",
            "4. close": "28.7321",
            "5. adjusted close": "12.4699",
            "6. volume": "4528817",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-05": {
            "1. open": "28.8075",
            "2. high": "29.2765",
            "3. low": "28.418",
            "4. close": "29.1132",
            "5. adjusted close": "12.6353",
            "6. volume": "6067952",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-02": {
            "1. open": "28.4516",
            "2. high": "29.1216",
            "3. low": "28.3301",
            "4. close": "28.418",
            "5. adjusted close": "12.3336",
            "6. volume": "6761422",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-01": {
            "1. open": "28.0453",
            "2. high": "28.5353",
            "3. low": "27.6559",
            "4. close": "27.9323",
            "5. adjusted close": "12.1228",
            "6. volume": "5835802",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-30": {
            "1. open": "26.3074",
            "2. high": "28.4683",
            "3. low": "26.0771",
            "4. close": "28.15",
            "5. adjusted close": "12.2173",
            "6. volume": "10730030",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-29": {
            "1. open": "26.5503",
            "2. high": "26.9398",
            "3. low": "26.0897",
            "4. close": "26.7011",
            "5. adjusted close": "11.5884",
            "6. volume": "6296252",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-28": {
            "1. open": "25.5034",
            "2. high": "27.0696",
            "3. low": "25.2479",
            "4. close": "26.9188",
            "5. adjusted close": "11.6829",
            "6. volume": "8758929",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-25": {
            "1. open": "24.7789",
            "2. high": "25.2102",
            "3. low": "24.3015",
            "4. close": "24.9506",
            "5. adjusted close": "10.8287",
            "6. volume": "4404229",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-24": {
            "1. open": "24.7915",
            "2. high": "25.3694",
            "3. low": "24.4355",
            "4. close": "24.6575",
            "5. adjusted close": "10.7015",
            "6. volume": "5624137",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-23": {
            "1. open": "24.7077",
            "2. high": "25.1684",
            "3. low": "24.4104",
            "4. close": "24.4188",
            "5. adjusted close": "10.5979",
            "6. volume": "8671580",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-22": {
            "1. open": "25.8216",
            "2. high": "26.0268",
            "3. low": "24.9297",
            "4. close": "25.0008",
            "5. adjusted close": "10.8505",
            "6. volume": "6500547",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-21": {
            "1. open": "26.4247",
            "2. high": "26.4414",
            "3. low": "25.2982",
            "4. close": "25.4573",
            "5. adjusted close": "11.0486",
            "6. volume": "6469605",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-18": {
            "1. open": "26.3116",
            "2. high": "26.8351",
            "3. low": "26.1022",
            "4. close": "26.4833",
            "5. adjusted close": "11.4939",
            "6. volume": "5688968",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-17": {
            "1. open": "26.7178",
            "2. high": "27.0193",
            "3. low": "26.3619",
            "4. close": "26.5126",
            "5. adjusted close": "11.5066",
            "6. volume": "7749409",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-16": {
            "1. open": "27.0654",
            "2. high": "27.8778",
            "3. low": "26.6676",
            "4. close": "26.9942",
            "5. adjusted close": "11.7156",
            "6. volume": "7336825",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-15": {
            "1. open": "27.8611",
            "2. high": "28.1375",
            "3. low": "27.1659",
            "4. close": "27.2245",
            "5. adjusted close": "11.8156",
            "6. volume": "7614689",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-14": {
            "1. open": "28.7279",
            "2. high": "28.8703",
            "3. low": "27.7648",
            "4. close": "28.1919",
            "5. adjusted close": "12.2354",
            "6. volume": "4442067",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-11": {
            "1. open": "27.9825",
            "2. high": "28.5856",
            "3. low": "27.4591",
            "4. close": "28.5144",
            "5. adjusted close": "12.3754",
            "6. volume": "6595431",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-10": {
            "1. open": "27.2204",
            "2. high": "28.4013",
            "3. low": "27.2204",
            "4. close": "27.8401",
            "5. adjusted close": "12.0828",
            "6. volume": "7781256",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-09": {
            "1. open": "29.243",
            "2. high": "29.3561",
            "3. low": "27.5261",
            "4. close": "28.1458",
            "5. adjusted close": "12.2154",
            "6. volume": "8513695",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-08": {
            "1. open": "29.0546",
            "2. high": "29.7079",
            "3. low": "28.5353",
            "4. close": "28.7028",
            "5. adjusted close": "12.4572",
            "6. volume": "5144500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-07": {
            "1. open": "28.9666",
            "2. high": "29.6618",
            "3. low": "28.4222",
            "4. close": "28.9625",
            "5. adjusted close": "12.5699",
            "6. volume": "5544275",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-04": {
            "1. open": "30.7925",
            "2. high": "30.7925",
            "3. low": "29.0797",
            "4. close": "29.3059",
            "5. adjusted close": "12.7189",
            "6. volume": "6181771",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-03": {
            "1. open": "28.9918",
            "2. high": "30.9474",
            "3. low": "28.8117",
            "4. close": "30.4742",
            "5. adjusted close": "13.226",
            "6. volume": "9045946",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-02": {
            "1. open": "29.5655",
            "2. high": "29.7665",
            "3. low": "28.7656",
            "4. close": "29.666",
            "5. adjusted close": "12.8752",
            "6. volume": "6008153",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-01": {
            "1. open": "29.7498",
            "2. high": "29.8168",
            "3. low": "28.6861",
            "4. close": "29.1551",
            "5. adjusted close": "12.6535",
            "6. volume": "10559280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-31": {
            "1. open": "32.6142",
            "2. high": "32.7691",
            "3. low": "30.9181",
            "4. close": "30.9893",
            "5. adjusted close": "13.4495",
            "6. volume": "6749715",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-28": {
            "1. open": "32.9157",
            "2. high": "32.9157",
            "3. low": "31.8269",
            "4. close": "32.8319",
            "5. adjusted close": "14.2492",
            "6. volume": "7492861",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-27": {
            "1. open": "32.8738",
            "2. high": "33.3763",
            "3. low": "31.8981",
            "4. close": "32.7231",
            "5. adjusted close": "14.202",
            "6. volume": "11713600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-26": {
            "1. open": "31.6594",
            "2. high": "32.656",
            "3. low": "31.295",
            "4. close": "31.7389",
            "5. adjusted close": "13.7749",
            "6. volume": "6363274",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-25": {
            "1. open": "31.0563",
            "2. high": "32.4006",
            "3. low": "30.8763",
            "4. close": "31.6175",
            "5. adjusted close": "13.7222",
            "6. volume": "7407893",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-24": {
            "1. open": "31.1024",
            "2. high": "31.5756",
            "3. low": "30.4324",
            "4. close": "31.2448",
            "5. adjusted close": "13.5604",
            "6. volume": "4996355",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-21": {
            "1. open": "29.4566",
            "2. high": "30.8888",
            "3. low": "29.3854",
            "4. close": "30.7548",
            "5. adjusted close": "13.3478",
            "6. volume": "6635458",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-20": {
            "1. open": "29.5822",
            "2. high": "30.269",
            "3. low": "29.1886",
            "4. close": "29.3017",
            "5. adjusted close": "12.7171",
            "6. volume": "7568115",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-19": {
            "1. open": "30.8637",
            "2. high": "31.2406",
            "3. low": "29.9717",
            "4. close": "30.2523",
            "5. adjusted close": "13.1297",
            "6. volume": "4359175",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-18": {
            "1. open": "29.9843",
            "2. high": "30.6543",
            "3. low": "29.331",
            "4. close": "30.5622",
            "5. adjusted close": "13.2641",
            "6. volume": "6939331",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-17": {
            "1. open": "32.1619",
            "2. high": "32.6435",
            "3. low": "30.1643",
            "4. close": "30.5789",
            "5. adjusted close": "13.2714",
            "6. volume": "6764605",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-14": {
            "1. open": "31.3327",
            "2. high": "32.1368",
            "3. low": "30.9056",
            "4. close": "31.6761",
            "5. adjusted close": "13.7476",
            "6. volume": "5991121",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-13": {
            "1. open": "31.5295",
            "2. high": "31.9525",
            "3. low": "30.7883",
            "4. close": "31.1275",
            "5. adjusted close": "13.5095",
            "6. volume": "7341072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-12": {
            "1. open": "29.9675",
            "2. high": "32.0446",
            "3. low": "29.6492",
            "4. close": "31.7012",
            "5. adjusted close": "13.7585",
            "6. volume": "9284441",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-11": {
            "1. open": "29.331",
            "2. high": "30.0345",
            "3. low": "28.9876",
            "4. close": "30.0261",
            "5. adjusted close": "13.0315",
            "6. volume": "5084646",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-10": {
            "1. open": "28.7908",
            "2. high": "29.9005",
            "3. low": "27.5135",
            "4. close": "29.6241",
            "5. adjusted close": "12.857",
            "6. volume": "6097139",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-07": {
            "1. open": "28.1417",
            "2. high": "29.0211",
            "3. low": "27.815",
            "4. close": "28.4599",
            "5. adjusted close": "12.3518",
            "6. volume": "5868510",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-06": {
            "1. open": "27.7061",
            "2. high": "28.3636",
            "3. low": "26.99",
            "4. close": "28.0998",
            "5. adjusted close": "12.1955",
            "6. volume": "8017991",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-05": {
            "1. open": "26.5419",
            "2. high": "27.3837",
            "3. low": "25.9808",
            "4. close": "27.3083",
            "5. adjusted close": "11.8519",
            "6. volume": "7050370",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-04": {
            "1. open": "27.0654",
            "2. high": "27.2455",
            "3. low": "25.5578",
            "4. close": "25.9347",
            "5. adjusted close": "11.2558",
            "6. volume": "9629059",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-03": {
            "1. open": "26.9691",
            "2. high": "27.7606",
            "3. low": "26.6048",
            "4. close": "27.5093",
            "5. adjusted close": "11.9392",
            "6. volume": "5590586",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-30": {
            "1. open": "28.8284",
            "2. high": "28.8955",
            "3. low": "27.5763",
            "4. close": "28.1668",
            "5. adjusted close": "12.2245",
            "6. volume": "8059908",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-29": {
            "1. open": "28.6107",
            "2. high": "29.6451",
            "3. low": "28.4097",
            "4. close": "29.1677",
            "5. adjusted close": "12.6589",
            "6. volume": "5240527",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-28": {
            "1. open": "28.5981",
            "2. high": "29.6409",
            "3. low": "28.2505",
            "4. close": "28.8326",
            "5. adjusted close": "12.5135",
            "6. volume": "5683949",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-27": {
            "1. open": "28.2254",
            "2. high": "28.8787",
            "3. low": "27.9155",
            "4. close": "28.8536",
            "5. adjusted close": "12.5226",
            "6. volume": "8789275",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-26": {
            "1. open": "26.6383",
            "2. high": "27.6936",
            "3. low": "26.3116",
            "4. close": "26.923",
            "5. adjusted close": "11.6847",
            "6. volume": "8963238",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-23": {
            "1. open": "27.8443",
            "2. high": "27.9281",
            "3. low": "25.9682",
            "4. close": "27.1408",
            "5. adjusted close": "11.7792",
            "6. volume": "8967321",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-22": {
            "1. open": "28.5604",
            "2. high": "28.6107",
            "3. low": "27.0905",
            "4. close": "27.4172",
            "5. adjusted close": "11.8992",
            "6. volume": "10825290",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-21": {
            "1. open": "30.7297",
            "2. high": "30.7339",
            "3. low": "29.5739",
            "4. close": "29.6492",
            "5. adjusted close": "12.8679",
            "6. volume": "6005151",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-20": {
            "1. open": "29.398",
            "2. high": "30.8134",
            "3. low": "29.2012",
            "4. close": "30.8093",
            "5. adjusted close": "13.3714",
            "6. volume": "5408205",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-19": {
            "1. open": "29.8754",
            "2. high": "30.6711",
            "3. low": "29.331",
            "4. close": "29.6492",
            "5. adjusted close": "12.8679",
            "6. volume": "5740173",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-16": {
            "1. open": "30.068",
            "2. high": "30.8637",
            "3. low": "29.7162",
            "4. close": "30.4826",
            "5. adjusted close": "13.2296",
            "6. volume": "18737689",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-15": {
            "1. open": "29.1677",
            "2. high": "30.0261",
            "3. low": "28.9038",
            "4. close": "29.4943",
            "5. adjusted close": "12.8007",
            "6. volume": "8187484",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-14": {
            "1. open": "26.8267",
            "2. high": "28.8201",
            "3. low": "26.7932",
            "4. close": "28.6861",
            "5. adjusted close": "12.4499",
            "6. volume": "8810055",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-13": {
            "1. open": "27.4632",
            "2. high": "27.4674",
            "3. low": "26.0227",
            "4. close": "27.1575",
            "5. adjusted close": "11.7865",
            "6. volume": "8201818",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-12": {
            "1. open": "26.32",
            "2. high": "26.8811",
            "3. low": "25.9012",
            "4. close": "26.6131",
            "5. adjusted close": "11.5502",
            "6. volume": "8931529",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-09": {
            "1. open": "28.1165",
            "2. high": "28.4767",
            "3. low": "26.923",
            "4. close": "27.1031",
            "5. adjusted close": "11.7629",
            "6. volume": "7783910",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-08": {
            "1. open": "28.7656",
            "2. high": "28.9541",
            "3. low": "27.6726",
            "4. close": "28.1542",
            "5. adjusted close": "12.2191",
            "6. volume": "7013377",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-07": {
            "1. open": "28.4767",
            "2. high": "28.8368",
            "3. low": "28.0495",
            "4. close": "28.6986",
            "5. adjusted close": "12.4554",
            "6. volume": "6899356",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-06": {
            "1. open": "27.7941",
            "2. high": "28.2673",
            "3. low": "26.9063",
            "4. close": "27.0989",
            "5. adjusted close": "11.7611",
            "6. volume": "8567793",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-05": {
            "1. open": "28.9541",
            "2. high": "29.3645",
            "3. low": "27.5972",
            "4. close": "27.7606",
            "5. adjusted close": "12.0482",
            "6. volume": "7961863",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-02": {
            "1. open": "30.336",
            "2. high": "30.3947",
            "3. low": "29.2347",
            "4. close": "29.6995",
            "5. adjusted close": "12.8897",
            "6. volume": "6783563",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-01": {
            "1. open": "31.63",
            "2. high": "31.7306",
            "3. low": "30.1602",
            "4. close": "30.9181",
            "5. adjusted close": "13.4186",
            "6. volume": "8216193",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-31": {
            "1. open": "30.4575",
            "2. high": "31.9274",
            "3. low": "30.2481",
            "4. close": "31.5505",
            "5. adjusted close": "13.6931",
            "6. volume": "8226030",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-30": {
            "1. open": "30.7757",
            "2. high": "30.9223",
            "3. low": "29.8126",
            "4. close": "30.2983",
            "5. adjusted close": "13.1496",
            "6. volume": "4574753",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-29": {
            "1. open": "30.336",
            "2. high": "30.7171",
            "3. low": "29.867",
            "4. close": "30.3235",
            "5. adjusted close": "13.1605",
            "6. volume": "3291807",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-26": {
            "1. open": "29.8419",
            "2. high": "30.068",
            "3. low": "28.929",
            "4. close": "29.8084",
            "5. adjusted close": "12.937",
            "6. volume": "6932567",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-25": {
            "1. open": "30.7632",
            "2. high": "31.2155",
            "3. low": "29.1383",
            "4. close": "29.9424",
            "5. adjusted close": "12.9952",
            "6. volume": "9075513",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-24": {
            "1. open": "29.1383",
            "2. high": "30.7674",
            "3. low": "28.7028",
            "4. close": "30.1937",
            "5. adjusted close": "13.1042",
            "6. volume": "9578460",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-23": {
            "1. open": "28.8955",
            "2. high": "29.4817",
            "3. low": "28.2464",
            "4. close": "28.6986",
            "5. adjusted close": "12.4554",
            "6. volume": "6870216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-22": {
            "1. open": "28.5688",
            "2. high": "29.2891",
            "3. low": "28.2757",
            "4. close": "28.4432",
            "5. adjusted close": "12.3445",
            "6. volume": "6938655",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-19": {
            "1. open": "29.8503",
            "2. high": "30.0094",
            "3. low": "27.8653",
            "4. close": "29.0923",
            "5. adjusted close": "12.6262",
            "6. volume": "13795550",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-18": {
            "1. open": "31.4081",
            "2. high": "31.5128",
            "3. low": "29.4189",
            "4. close": "29.867",
            "5. adjusted close": "12.9624",
            "6. volume": "10631750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-17": {
            "1. open": "31.5924",
            "2. high": "32.3127",
            "3. low": "31.1903",
            "4. close": "31.8269",
            "5. adjusted close": "13.813",
            "6. volume": "5221379",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-16": {
            "1. open": "31.7473",
            "2. high": "31.9944",
            "3. low": "30.4742",
            "4. close": "31.8855",
            "5. adjusted close": "13.8385",
            "6. volume": "7665461",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-15": {
            "1. open": "33.1041",
            "2. high": "33.3805",
            "3. low": "31.9358",
            "4. close": "32.1745",
            "5. adjusted close": "13.9639",
            "6. volume": "6149092",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-12": {
            "1. open": "31.6049",
            "2. high": "32.9199",
            "3. low": "30.6711",
            "4. close": "32.5597",
            "5. adjusted close": "14.1311",
            "6. volume": "7938818",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-11": {
            "1. open": "31.6133",
            "2. high": "31.8855",
            "3. low": "29.5487",
            "4. close": "31.5295",
            "5. adjusted close": "13.684",
            "6. volume": "12737530",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-10": {
            "1. open": "33.9207",
            "2. high": "33.9207",
            "3. low": "30.2439",
            "4. close": "30.7129",
            "5. adjusted close": "13.3296",
            "6. volume": "15282130",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-09": {
            "1. open": "32.5639",
            "2. high": "33.8119",
            "3. low": "29.9591",
            "4. close": "32.5639",
            "5. adjusted close": "14.1329",
            "6. volume": "17990410",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-08": {
            "1. open": "34.507",
            "2. high": "35.6838",
            "3. low": "32.2833",
            "4. close": "32.6728",
            "5. adjusted close": "14.1802",
            "6. volume": "14717060",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-05": {
            "1. open": "35.3446",
            "2. high": "36.8857",
            "3. low": "34.796",
            "4. close": "35.1519",
            "5. adjusted close": "15.2561",
            "6. volume": "14391630",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-04": {
            "1. open": "38.9293",
            "2. high": "38.9293",
            "3. low": "36.559",
            "4. close": "36.7349",
            "5. adjusted close": "15.9431",
            "6. volume": "9828521",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-03": {
            "1. open": "38.7785",
            "2. high": "39.4988",
            "3. low": "37.3212",
            "4. close": "37.9661",
            "5. adjusted close": "16.4775",
            "6. volume": "10970010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-02": {
            "1. open": "40.6295",
            "2. high": "40.9603",
            "3. low": "39.2266",
            "4. close": "39.7124",
            "5. adjusted close": "17.2354",
            "6. volume": "7474087",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-01": {
            "1. open": "43.1505",
            "2. high": "43.3934",
            "3. low": "40.7049",
            "4. close": "41.0441",
            "5. adjusted close": "17.8134",
            "6. volume": "5781699",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-29": {
            "1. open": "42.1287",
            "2. high": "42.9244",
            "3. low": "41.844",
            "4. close": "42.4302",
            "5. adjusted close": "18.415",
            "6. volume": "4489497",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-28": {
            "1. open": "42.5643",
            "2. high": "43.117",
            "3. low": "41.9947",
            "4. close": "42.7736",
            "5. adjusted close": "18.564",
            "6. volume": "4229025",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-27": {
            "1. open": "42.8406",
            "2. high": "43.5944",
            "3. low": "42.2962",
            "4. close": "42.7401",
            "5. adjusted close": "18.5494",
            "6. volume": "5961150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-26": {
            "1. open": "44.432",
            "2. high": "44.5157",
            "3. low": "43.3097",
            "4. close": "43.3934",
            "5. adjusted close": "18.833",
            "6. volume": "4493409",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-25": {
            "1. open": "43.5191",
            "2. high": "44.6833",
            "3. low": "43.4353",
            "4. close": "44.4236",
            "5. adjusted close": "19.2801",
            "6. volume": "3804242",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-22": {
            "1. open": "44.3064",
            "2. high": "44.3901",
            "3. low": "43.4688",
            "4. close": "43.9462",
            "5. adjusted close": "19.0729",
            "6. volume": "3395672",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-21": {
            "1. open": "44.1053",
            "2. high": "44.2142",
            "3. low": "42.7234",
            "4. close": "43.762",
            "5. adjusted close": "18.9929",
            "6. volume": "4800266",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-20": {
            "1. open": "44.1807",
            "2. high": "44.4236",
            "3. low": "43.4269",
            "4. close": "43.9295",
            "5. adjusted close": "19.0656",
            "6. volume": "3425258",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-19": {
            "1. open": "43.5693",
            "2. high": "44.1891",
            "3. low": "43.4688",
            "4. close": "43.8876",
            "5. adjusted close": "19.0474",
            "6. volume": "3409551",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-18": {
            "1. open": "44.2896",
            "2. high": "44.3817",
            "3. low": "43.1087",
            "4. close": "43.1338",
            "5. adjusted close": "18.7203",
            "6. volume": "4813702",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-15": {
            "1. open": "44.365",
            "2. high": "45.1858",
            "3. low": "44.1388",
            "4. close": "44.6163",
            "5. adjusted close": "19.3637",
            "6. volume": "6281176",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-14": {
            "1. open": "44.2142",
            "2. high": "45.0937",
            "3. low": "44.1388",
            "4. close": "44.6079",
            "5. adjusted close": "19.3601",
            "6. volume": "4281064",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-13": {
            "1. open": "43.2762",
            "2. high": "44.7419",
            "3. low": "43.2427",
            "4. close": "44.5325",
            "5. adjusted close": "19.3273",
            "6. volume": "5655693",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-12": {
            "1. open": "42.045",
            "2. high": "43.5023",
            "3. low": "41.1237",
            "4. close": "43.2845",
            "5. adjusted close": "18.7857",
            "6. volume": "8611251",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-11": {
            "1. open": "43.05",
            "2. high": "43.5777",
            "3. low": "42.3632",
            "4. close": "42.715",
            "5. adjusted close": "18.5385",
            "6. volume": "5088074",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-08": {
            "1. open": "44.2561",
            "2. high": "44.8675",
            "3. low": "43.6279",
            "4. close": "43.8792",
            "5. adjusted close": "19.0438",
            "6. volume": "5192397",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-07": {
            "1. open": "44.5576",
            "2. high": "44.901",
            "3. low": "44.0802",
            "4. close": "44.0802",
            "5. adjusted close": "19.1311",
            "6. volume": "4574510",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-06": {
            "1. open": "44.2226",
            "2. high": "44.5828",
            "3. low": "43.6866",
            "4. close": "44.365",
            "5. adjusted close": "19.2546",
            "6. volume": "4080480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-05": {
            "1. open": "43.7117",
            "2. high": "44.4739",
            "3. low": "43.6782",
            "4. close": "44.231",
            "5. adjusted close": "19.1965",
            "6. volume": "5156644",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-04": {
            "1. open": "43.2427",
            "2. high": "43.8457",
            "3. low": "43.0417",
            "4. close": "43.8457",
            "5. adjusted close": "19.0293",
            "6. volume": "3073953",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-01": {
            "1. open": "43.4688",
            "2. high": "43.6698",
            "3. low": "42.9663",
            "4. close": "43.2092",
            "5. adjusted close": "18.753",
            "6. volume": "4154390",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-30": {
            "1. open": "43.1422",
            "2. high": "43.4939",
            "3. low": "42.6396",
            "4. close": "43.4688",
            "5. adjusted close": "18.8657",
            "6. volume": "4132722",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-29": {
            "1. open": "42.6396",
            "2. high": "43.2427",
            "3. low": "42.4973",
            "4. close": "42.9998",
            "5. adjusted close": "18.6621",
            "6. volume": "6261506",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-28": {
            "1. open": "41.5006",
            "2. high": "42.5056",
            "3. low": "41.2493",
            "4. close": "42.2041",
            "5. adjusted close": "18.3168",
            "6. volume": "5943334",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-27": {
            "1. open": "41.0567",
            "2. high": "41.5885",
            "3. low": "40.6965",
            "4. close": "41.2409",
            "5. adjusted close": "17.8988",
            "6. volume": "3254976",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-24": {
            "1. open": "41.4419",
            "2. high": "42.1287",
            "3. low": "40.8808",
            "4. close": "41.0567",
            "5. adjusted close": "17.8188",
            "6. volume": "6976597",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-23": {
            "1. open": "40.9645",
            "2. high": "41.1991",
            "3. low": "40.5123",
            "4. close": "40.8347",
            "5. adjusted close": "17.7225",
            "6. volume": "4430649",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-22": {
            "1. open": "40.8766",
            "2. high": "41.2409",
            "3. low": "40.5625",
            "4. close": "40.9645",
            "5. adjusted close": "17.7788",
            "6. volume": "4726464",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-21": {
            "1. open": "40.2024",
            "2. high": "40.8431",
            "3. low": "39.9679",
            "4. close": "40.6714",
            "5. adjusted close": "17.6516",
            "6. volume": "6458541",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-20": {
            "1. open": "39.302",
            "2. high": "39.8464",
            "3. low": "38.9795",
            "4. close": "39.8338",
            "5. adjusted close": "17.2881",
            "6. volume": "3861770",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-17": {
            "1. open": "39.2601",
            "2. high": "40.1186",
            "3. low": "38.7157",
            "4. close": "39.6496",
            "5. adjusted close": "17.2081",
            "6. volume": "10458140",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-16": {
            "1. open": "38.7367",
            "2. high": "39.3397",
            "3. low": "38.2802",
            "4. close": "39.3397",
            "5. adjusted close": "17.0736",
            "6. volume": "6001135",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-15": {
            "1. open": "39.3648",
            "2. high": "39.6915",
            "3. low": "38.7869",
            "4. close": "39.0549",
            "5. adjusted close": "16.95",
            "6. volume": "4986868",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-14": {
            "1. open": "39.3648",
            "2. high": "39.771",
            "3. low": "39.2141",
            "4. close": "39.4905",
            "5. adjusted close": "17.1391",
            "6. volume": "4216203",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-13": {
            "1. open": "39.1722",
            "2. high": "39.2769",
            "3. low": "38.544",
            "4. close": "39.0549",
            "5. adjusted close": "16.95",
            "6. volume": "2500342",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-10": {
            "1. open": "39.8422",
            "2. high": "39.926",
            "3. low": "38.7953",
            "4. close": "39.0172",
            "5. adjusted close": "16.9337",
            "6. volume": "5416065",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-09": {
            "1. open": "39.6496",
            "2. high": "40.1102",
            "3. low": "39.1973",
            "4. close": "39.725",
            "5. adjusted close": "17.2408",
            "6. volume": "6176010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-08": {
            "1. open": "39.1136",
            "2. high": "39.6705",
            "3. low": "38.7911",
            "4. close": "39.6496",
            "5. adjusted close": "17.2081",
            "6. volume": "5113090",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-07": {
            "1. open": "39.4569",
            "2. high": "39.9302",
            "3. low": "39.1261",
            "4. close": "39.4486",
            "5. adjusted close": "17.1209",
            "6. volume": "3740454",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-06": {
            "1. open": "39.6747",
            "2. high": "40.0139",
            "3. low": "39.3523",
            "4. close": "39.5323",
            "5. adjusted close": "17.1572",
            "6. volume": "3207695",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-03": {
            "1. open": "39.8632",
            "2. high": "40.2359",
            "3. low": "39.2141",
            "4. close": "39.8422",
            "5. adjusted close": "17.2917",
            "6. volume": "4812350",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-02": {
            "1. open": "40.2024",
            "2. high": "40.2568",
            "3. low": "39.6119",
            "4. close": "39.637",
            "5. adjusted close": "17.2027",
            "6. volume": "4063291",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-01": {
            "1. open": "41.2074",
            "2. high": "41.3247",
            "3. low": "40.3573",
            "4. close": "40.6295",
            "5. adjusted close": "17.6334",
            "6. volume": "3683956",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-31": {
            "1. open": "40.5793",
            "2. high": "41.5634",
            "3. low": "40.5793",
            "4. close": "41.1279",
            "5. adjusted close": "17.8497",
            "6. volume": "5221735",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-30": {
            "1. open": "40.3699",
            "2. high": "40.7216",
            "3. low": "40.1437",
            "4. close": "40.2526",
            "5. adjusted close": "17.4699",
            "6. volume": "1519709",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-27": {
            "1. open": "40.4829",
            "2. high": "40.73",
            "3. low": "39.8506",
            "4. close": "40.2694",
            "5. adjusted close": "17.4771",
            "6. volume": "3648906",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-26": {
            "1. open": "40.6798",
            "2. high": "40.8975",
            "3. low": "39.8297",
            "4. close": "40.0977",
            "5. adjusted close": "17.4026",
            "6. volume": "4446981",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-25": {
            "1. open": "39.6245",
            "2. high": "40.4997",
            "3. low": "39.369",
            "4. close": "40.3699",
            "5. adjusted close": "17.5207",
            "6. volume": "4725051",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-24": {
            "1. open": "39.4863",
            "2. high": "40.6211",
            "3. low": "39.4863",
            "4. close": "40.1186",
            "5. adjusted close": "17.4117",
            "6. volume": "6264296",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-23": {
            "1. open": "39.993",
            "2. high": "40.3112",
            "3. low": "39.5072",
            "4. close": "39.6915",
            "5. adjusted close": "17.2263",
            "6. volume": "5575246",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-20": {
            "1. open": "41.8356",
            "2. high": "41.9947",
            "3. low": "40.5625",
            "4. close": "40.9143",
            "5. adjusted close": "17.757",
            "6. volume": "6187445",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-19": {
            "1. open": "41.4378",
            "2. high": "42.2376",
            "3. low": "41.3121",
            "4. close": "41.6346",
            "5. adjusted close": "18.0696",
            "6. volume": "3850688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-18": {
            "1. open": "41.3833",
            "2. high": "41.6053",
            "3. low": "41.065",
            "4. close": "41.2786",
            "5. adjusted close": "17.9151",
            "6. volume": "2702958",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-17": {
            "1. open": "41.7937",
            "2. high": "41.7937",
            "3. low": "40.9771",
            "4. close": "41.1404",
            "5. adjusted close": "17.8552",
            "6. volume": "4239152",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-16": {
            "1. open": "41.9193",
            "2. high": "42.0785",
            "3. low": "41.2996",
            "4. close": "41.9528",
            "5. adjusted close": "18.2078",
            "6. volume": "4122973",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-13": {
            "1. open": "42.9077",
            "2. high": "43.0919",
            "3. low": "42.2209",
            "4. close": "42.3465",
            "5. adjusted close": "18.3786",
            "6. volume": "3470942",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-12": {
            "1. open": "42.0952",
            "2. high": "42.6313",
            "3. low": "41.844",
            "4. close": "42.6145",
            "5. adjusted close": "18.4949",
            "6. volume": "3750670",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-11": {
            "1. open": "42.8825",
            "2. high": "43.1254",
            "3. low": "42.3381",
            "4. close": "42.5475",
            "5. adjusted close": "18.4658",
            "6. volume": "2884992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-10": {
            "1. open": "42.4805",
            "2. high": "43.2845",
            "3. low": "42.4386",
            "4. close": "42.7401",
            "5. adjusted close": "18.5494",
            "6. volume": "3268284",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-09": {
            "1. open": "42.6899",
            "2. high": "43.0752",
            "3. low": "42.0701",
            "4. close": "42.4638",
            "5. adjusted close": "18.4295",
            "6. volume": "4678678",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-06": {
            "1. open": "42.3716",
            "2. high": "43.3851",
            "3. low": "41.9947",
            "4. close": "42.9914",
            "5. adjusted close": "18.6585",
            "6. volume": "6580544",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-05": {
            "1. open": "42.6313",
            "2. high": "42.7736",
            "3. low": "41.3749",
            "4. close": "42.4219",
            "5. adjusted close": "18.4113",
            "6. volume": "5110664",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-04": {
            "1. open": "42.6313",
            "2. high": "43.9043",
            "3. low": "42.3046",
            "4. close": "42.4973",
            "5. adjusted close": "18.444",
            "6. volume": "6704586",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-03": {
            "1. open": "43.7201",
            "2. high": "43.7452",
            "3. low": "42.7401",
            "4. close": "43.2594",
            "5. adjusted close": "18.7748",
            "6. volume": "5923587",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-02": {
            "1. open": "43.8038",
            "2. high": "44.4152",
            "3. low": "43.7536",
            "4. close": "43.9797",
            "5. adjusted close": "19.0874",
            "6. volume": "3822935",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-29": {
            "1. open": "43.8876",
            "2. high": "44.097",
            "3. low": "43.3264",
            "4. close": "43.7117",
            "5. adjusted close": "18.9711",
            "6. volume": "5658229",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-28": {
            "1. open": "44.767",
            "2. high": "44.8005",
            "3. low": "43.7284",
            "4. close": "44.4655",
            "5. adjusted close": "19.2983",
            "6. volume": "4690870",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-27": {
            "1. open": "43.6782",
            "2. high": "44.968",
            "3. low": "43.6028",
            "4. close": "44.2059",
            "5. adjusted close": "19.1856",
            "6. volume": "4993731",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-26": {
            "1. open": "42.7485",
            "2. high": "43.6363",
            "3. low": "42.5978",
            "4. close": "43.5191",
            "5. adjusted close": "18.8875",
            "6. volume": "3190638",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-21": {
            "1. open": "43.1338",
            "2. high": "43.1505",
            "3. low": "42.38",
            "4. close": "42.9663",
            "5. adjusted close": "18.6476",
            "6. volume": "3764648",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-20": {
            "1. open": "41.71",
            "2. high": "43.0584",
            "3. low": "41.71",
            "4. close": "42.8155",
            "5. adjusted close": "18.5822",
            "6. volume": "6065135",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-19": {
            "1. open": "40.9143",
            "2. high": "41.5843",
            "3. low": "40.8724",
            "4. close": "41.1069",
            "5. adjusted close": "17.8406",
            "6. volume": "4289247",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-18": {
            "1. open": "41.2996",
            "2. high": "41.7979",
            "3. low": "40.5081",
            "4. close": "40.7258",
            "5. adjusted close": "17.6752",
            "6. volume": "5291131",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-15": {
            "1. open": "41.8775",
            "2. high": "42.0785",
            "3. low": "41.3498",
            "4. close": "41.4336",
            "5. adjusted close": "17.9824",
            "6. volume": "14193880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-14": {
            "1. open": "41.6262",
            "2. high": "42.0701",
            "3. low": "41.421",
            "4. close": "41.7016",
            "5. adjusted close": "18.0987",
            "6. volume": "7503812",
            "7. dividend amount": "1.5495",
            "8. split coefficient": "1.0"
        },
        "2011-04-13": {
            "1. open": "42.5391",
            "2. high": "42.8909",
            "3. low": "42.2125",
            "4. close": "42.7988",
            "5. adjusted close": "17.9024",
            "6. volume": "29863141",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-12": {
            "1. open": "42.0115",
            "2. high": "42.447",
            "3. low": "41.7183",
            "4. close": "42.2711",
            "5. adjusted close": "17.6817",
            "6. volume": "27922711",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-11": {
            "1. open": "42.8993",
            "2. high": "42.9244",
            "3. low": "42.1036",
            "4. close": "42.4219",
            "5. adjusted close": "17.7448",
            "6. volume": "8307771",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-08": {
            "1. open": "43.9713",
            "2. high": "44.1137",
            "3. low": "43.3934",
            "4. close": "43.5861",
            "5. adjusted close": "18.2317",
            "6. volume": "6005465",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-07": {
            "1. open": "44.03",
            "2. high": "44.2561",
            "3. low": "43.6112",
            "4. close": "43.6866",
            "5. adjusted close": "18.2738",
            "6. volume": "6120518",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-06": {
            "1. open": "44.097",
            "2. high": "44.365",
            "3. low": "43.963",
            "4. close": "44.0551",
            "5. adjusted close": "18.4279",
            "6. volume": "5582684",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-05": {
            "1. open": "43.3013",
            "2. high": "43.9043",
            "3. low": "43.2175",
            "4. close": "43.9043",
            "5. adjusted close": "18.3649",
            "6. volume": "5231336",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-04": {
            "1. open": "43.3851",
            "2. high": "43.5442",
            "3. low": "43.1505",
            "4. close": "43.184",
            "5. adjusted close": "18.0636",
            "6. volume": "4031272",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-01": {
            "1. open": "42.1371",
            "2. high": "43.2845",
            "3. low": "41.9193",
            "4. close": "43.2092",
            "5. adjusted close": "18.0741",
            "6. volume": "6799745",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-31": {
            "1. open": "41.7644",
            "2. high": "42.0366",
            "3. low": "41.4671",
            "4. close": "41.7518",
            "5. adjusted close": "17.4645",
            "6. volume": "5248198",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-30": {
            "1. open": "41.0483",
            "2. high": "41.7393",
            "3. low": "40.8389",
            "4. close": "41.7393",
            "5. adjusted close": "17.4592",
            "6. volume": "6653261",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-29": {
            "1. open": "40.6211",
            "2. high": "40.8808",
            "3. low": "39.926",
            "4. close": "40.4955",
            "5. adjusted close": "16.939",
            "6. volume": "3669442",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-28": {
            "1. open": "40.8431",
            "2. high": "40.9352",
            "3. low": "40.0432",
            "4. close": "40.4285",
            "5. adjusted close": "16.911",
            "6. volume": "5571996",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-25": {
            "1. open": "41.5885",
            "2. high": "41.6178",
            "3. low": "40.7175",
            "4. close": "41.0357",
            "5. adjusted close": "17.1649",
            "6. volume": "4135769",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-24": {
            "1. open": "39.5407",
            "2. high": "41.2744",
            "3. low": "39.4151",
            "4. close": "41.0525",
            "5. adjusted close": "17.172",
            "6. volume": "6793759",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-23": {
            "1. open": "38.6236",
            "2. high": "39.658",
            "3. low": "38.5273",
            "4. close": "39.658",
            "5. adjusted close": "16.5886",
            "6. volume": "5353155",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-22": {
            "1. open": "39.2811",
            "2. high": "39.3188",
            "3. low": "38.7283",
            "4. close": "38.9167",
            "5. adjusted close": "16.2786",
            "6. volume": "4683383",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-21": {
            "1. open": "39.1973",
            "2. high": "39.3439",
            "3. low": "38.6194",
            "4. close": "39.2476",
            "5. adjusted close": "16.417",
            "6. volume": "6671995",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-18": {
            "1. open": "37.9829",
            "2. high": "39.1973",
            "3. low": "37.6562",
            "4. close": "38.4435",
            "5. adjusted close": "16.0806",
            "6. volume": "13574400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-17": {
            "1. open": "37.3547",
            "2. high": "38.3556",
            "3. low": "37.1872",
            "4. close": "37.585",
            "5. adjusted close": "15.7215",
            "6. volume": "8342203",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-16": {
            "1. open": "38.4016",
            "2. high": "38.7032",
            "3. low": "37.049",
            "4. close": "37.1663",
            "5. adjusted close": "15.5464",
            "6. volume": "8770198",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-15": {
            "1. open": "37.8991",
            "2. high": "38.3095",
            "3. low": "36.4795",
            "4. close": "37.9242",
            "5. adjusted close": "15.8634",
            "6. volume": "14564170",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-14": {
            "1. open": "39.1973",
            "2. high": "40.0809",
            "3. low": "39.1136",
            "4. close": "39.5114",
            "5. adjusted close": "16.5273",
            "6. volume": "5691056",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-11": {
            "1. open": "40.4118",
            "2. high": "40.9059",
            "3. low": "39.859",
            "4. close": "40.0265",
            "5. adjusted close": "16.7428",
            "6. volume": "5740613",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-10": {
            "1. open": "41.3749",
            "2. high": "41.6471",
            "3. low": "40.6672",
            "4. close": "40.7928",
            "5. adjusted close": "17.0634",
            "6. volume": "5478287",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-09": {
            "1. open": "41.5424",
            "2. high": "42.1706",
            "3. low": "41.3331",
            "4. close": "41.7267",
            "5. adjusted close": "17.454",
            "6. volume": "4979634",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-08": {
            "1. open": "40.9394",
            "2. high": "41.823",
            "3. low": "40.6211",
            "4. close": "41.2493",
            "5. adjusted close": "17.2543",
            "6. volume": "6617716",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-07": {
            "1. open": "39.7836",
            "2. high": "41.2744",
            "3. low": "39.2392",
            "4. close": "40.7007",
            "5. adjusted close": "17.0248",
            "6. volume": "6745592",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-04": {
            "1. open": "41.4587",
            "2. high": "41.9026",
            "3. low": "40.0432",
            "4. close": "40.3992",
            "5. adjusted close": "16.8987",
            "6. volume": "8373906",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-03": {
            "1. open": "42.0031",
            "2. high": "42.1455",
            "3. low": "41.0399",
            "4. close": "41.1907",
            "5. adjusted close": "17.2298",
            "6. volume": "6257064",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-02": {
            "1. open": "42.1706",
            "2. high": "42.2544",
            "3. low": "40.9227",
            "4. close": "41.5424",
            "5. adjusted close": "17.3769",
            "6. volume": "8750883",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-01": {
            "1. open": "43.184",
            "2. high": "43.9546",
            "3. low": "42.4386",
            "4. close": "42.7318",
            "5. adjusted close": "17.8744",
            "6. volume": "6928696",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-28": {
            "1. open": "42.7988",
            "2. high": "43.0752",
            "3. low": "42.4219",
            "4. close": "42.7569",
            "5. adjusted close": "17.8849",
            "6. volume": "4652468",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-25": {
            "1. open": "42.715",
            "2. high": "43.1338",
            "3. low": "42.514",
            "4. close": "42.7736",
            "5. adjusted close": "17.8919",
            "6. volume": "5317484",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-24": {
            "1. open": "42.5308",
            "2. high": "42.7988",
            "3. low": "41.5801",
            "4. close": "42.2879",
            "5. adjusted close": "17.6887",
            "6. volume": "7891727",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-23": {
            "1. open": "44.4906",
            "2. high": "44.4906",
            "3. low": "42.849",
            "4. close": "42.9579",
            "5. adjusted close": "17.969",
            "6. volume": "5818875",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-22": {
            "1. open": "43.5526",
            "2. high": "44.7251",
            "3. low": "43.4688",
            "4. close": "44.432",
            "5. adjusted close": "18.5856",
            "6. volume": "5746316",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-21": {
            "1. open": "44.097",
            "2. high": "44.8508",
            "3. low": "43.5526",
            "4. close": "43.7368",
            "5. adjusted close": "18.2948",
            "6. volume": "4733816",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-18": {
            "1. open": "44.432",
            "2. high": "44.5492",
            "3. low": "43.5944",
            "4. close": "44.0802",
            "5. adjusted close": "18.4384",
            "6. volume": "6175106",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-17": {
            "1. open": "45.2695",
            "2. high": "45.5627",
            "3. low": "43.5023",
            "4. close": "44.365",
            "5. adjusted close": "18.5576",
            "6. volume": "11121380",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-16": {
            "1. open": "46.9195",
            "2. high": "47.3634",
            "3. low": "44.834",
            "4. close": "44.8424",
            "5. adjusted close": "18.7572",
            "6. volume": "15115080",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-15": {
            "1. open": "47.2462",
            "2. high": "47.5644",
            "3. low": "46.7017",
            "4. close": "46.886",
            "5. adjusted close": "19.6121",
            "6. volume": "3190190",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-14": {
            "1. open": "47.8241",
            "2. high": "47.9246",
            "3. low": "47.3383",
            "4. close": "47.3802",
            "5. adjusted close": "19.8188",
            "6. volume": "3118023",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-11": {
            "1. open": "46.35",
            "2. high": "47.5644",
            "3. low": "45.948",
            "4. close": "47.3299",
            "5. adjusted close": "19.7978",
            "6. volume": "4706788",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-10": {
            "1. open": "46.1071",
            "2. high": "46.5929",
            "3. low": "45.6883",
            "4. close": "46.4672",
            "5. adjusted close": "19.4369",
            "6. volume": "3882105",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-09": {
            "1. open": "46.2578",
            "2. high": "46.7185",
            "3. low": "45.7804",
            "4. close": "46.0903",
            "5. adjusted close": "19.2793",
            "6. volume": "3560624",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-08": {
            "1. open": "45.2277",
            "2. high": "46.4672",
            "3. low": "45.0602",
            "4. close": "46.2997",
            "5. adjusted close": "19.3668",
            "6. volume": "6124776",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-07": {
            "1. open": "44.1053",
            "2. high": "45.1104",
            "3. low": "43.8876",
            "4. close": "44.9094",
            "5. adjusted close": "18.7853",
            "6. volume": "4065215",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-04": {
            "1. open": "44.4655",
            "2. high": "44.7838",
            "3. low": "43.762",
            "4. close": "44.1305",
            "5. adjusted close": "18.4595",
            "6. volume": "4279621",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-03": {
            "1. open": "44.0383",
            "2. high": "44.4404",
            "3. low": "42.9244",
            "4. close": "44.3985",
            "5. adjusted close": "18.5716",
            "6. volume": "6670449",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-02": {
            "1. open": "45.4035",
            "2. high": "45.6464",
            "3. low": "43.7284",
            "4. close": "43.9713",
            "5. adjusted close": "18.3929",
            "6. volume": "7527598",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-01": {
            "1. open": "45.2277",
            "2. high": "45.3784",
            "3. low": "44.4236",
            "4. close": "44.6414",
            "5. adjusted close": "18.6732",
            "6. volume": "5047684",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-31": {
            "1. open": "45.4957",
            "2. high": "45.5292",
            "3. low": "44.3064",
            "4. close": "44.7419",
            "5. adjusted close": "18.7152",
            "6. volume": "6005054",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-28": {
            "1. open": "47.1875",
            "2. high": "47.3215",
            "3. low": "45.7721",
            "4. close": "45.8977",
            "5. adjusted close": "19.1987",
            "6. volume": "4275276",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-27": {
            "1. open": "47.0116",
            "2. high": "47.8659",
            "3. low": "46.5929",
            "4. close": "46.819",
            "5. adjusted close": "19.5841",
            "6. volume": "4701306",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-26": {
            "1. open": "46.4756",
            "2. high": "47.3634",
            "3. low": "46.4086",
            "4. close": "47.1289",
            "5. adjusted close": "19.7137",
            "6. volume": "4015215",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-25": {
            "1. open": "45.6046",
            "2. high": "47.0535",
            "3. low": "45.3198",
            "4. close": "46.2411",
            "5. adjusted close": "19.3423",
            "6. volume": "4322460",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-24": {
            "1. open": "45.9647",
            "2. high": "46.1071",
            "3. low": "44.7",
            "4. close": "45.6632",
            "5. adjusted close": "19.1006",
            "6. volume": "4600917",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-21": {
            "1. open": "46.6934",
            "2. high": "47.2964",
            "3. low": "45.8391",
            "4. close": "45.881",
            "5. adjusted close": "19.1917",
            "6. volume": "7004604",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-20": {
            "1. open": "47.8073",
            "2. high": "47.8241",
            "3. low": "45.6632",
            "4. close": "46.3751",
            "5. adjusted close": "19.3984",
            "6. volume": "6323616",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-19": {
            "1. open": "48.938",
            "2. high": "49.0385",
            "3. low": "47.7403",
            "4. close": "47.8073",
            "5. adjusted close": "19.9975",
            "6. volume": "4661958",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-18": {
            "1. open": "48.2177",
            "2. high": "49.4908",
            "3. low": "48.1842",
            "4. close": "48.9631",
            "5. adjusted close": "20.4809",
            "6. volume": "6798477",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-17": {
            "1. open": "46.7771",
            "2. high": "47.7236",
            "3. low": "46.7101",
            "4. close": "47.6482",
            "5. adjusted close": "19.9309",
            "6. volume": "3712030",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-14": {
            "1. open": "45.6548",
            "2. high": "47.3969",
            "3. low": "45.4789",
            "4. close": "46.8609",
            "5. adjusted close": "19.6016",
            "6. volume": "7069370",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-13": {
            "1. open": "45.9396",
            "2. high": "46.1992",
            "3. low": "45.4454",
            "4. close": "46.0401",
            "5. adjusted close": "19.2582",
            "6. volume": "3844142",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-12": {
            "1. open": "46.2327",
            "2. high": "46.8358",
            "3. low": "45.7972",
            "4. close": "45.9647",
            "5. adjusted close": "19.2267",
            "6. volume": "4762189",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-11": {
            "1. open": "45.1439",
            "2. high": "46.2578",
            "3. low": "44.8424",
            "4. close": "46.0401",
            "5. adjusted close": "19.2582",
            "6. volume": "4525620",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-10": {
            "1. open": "45.4371",
            "2. high": "46.1825",
            "3. low": "45.0853",
            "4. close": "45.1523",
            "5. adjusted close": "18.8869",
            "6. volume": "3949763",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-07": {
            "1. open": "45.6548",
            "2. high": "46.7436",
            "3. low": "45.4203",
            "4. close": "45.6716",
            "5. adjusted close": "19.1041",
            "6. volume": "4977177",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-06": {
            "1. open": "44.8089",
            "2. high": "46.4254",
            "3. low": "44.6665",
            "4. close": "45.7302",
            "5. adjusted close": "19.1286",
            "6. volume": "5424381",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-05": {
            "1. open": "43.2259",
            "2. high": "45.2444",
            "3. low": "42.9914",
            "4. close": "44.8926",
            "5. adjusted close": "18.7783",
            "6. volume": "6930387",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-04": {
            "1. open": "43.3432",
            "2. high": "43.8457",
            "3. low": "42.7318",
            "4. close": "43.5442",
            "5. adjusted close": "18.2142",
            "6. volume": "3030350",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-03": {
            "1. open": "42.6313",
            "2. high": "43.5861",
            "3. low": "42.5056",
            "4. close": "43.3097",
            "5. adjusted close": "18.1161",
            "6. volume": "3097604",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-30": {
            "1. open": "43.1338",
            "2. high": "43.3013",
            "3. low": "42.3884",
            "4. close": "42.4889",
            "5. adjusted close": "17.7728",
            "6. volume": "1957776",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-29": {
            "1. open": "43.1338",
            "2. high": "43.2343",
            "3. low": "42.9077",
            "4. close": "42.983",
            "5. adjusted close": "17.9795",
            "6. volume": "2053548",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-28": {
            "1. open": "43.2762",
            "2. high": "43.4186",
            "3. low": "42.7318",
            "4. close": "43.1338",
            "5. adjusted close": "18.0426",
            "6. volume": "2434939",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-27": {
            "1. open": "44.6414",
            "2. high": "44.767",
            "3. low": "42.9579",
            "4. close": "43.1924",
            "5. adjusted close": "18.0671",
            "6. volume": "3813238",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-23": {
            "1. open": "45.4789",
            "2. high": "45.6632",
            "3. low": "45.2612",
            "4. close": "45.2863",
            "5. adjusted close": "18.9429",
            "6. volume": "1878665",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-22": {
            "1. open": "45.8139",
            "2. high": "46.1071",
            "3. low": "45.5041",
            "4. close": "45.5041",
            "5. adjusted close": "19.034",
            "6. volume": "2228285",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-21": {
            "1. open": "45.2444",
            "2. high": "46.015",
            "3. low": "45.1858",
            "4. close": "45.7804",
            "5. adjusted close": "19.1496",
            "6. volume": "2904502",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-20": {
            "1. open": "45.1272",
            "2. high": "45.6464",
            "3. low": "45.0434",
            "4. close": "45.1272",
            "5. adjusted close": "18.8764",
            "6. volume": "2566556",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-17": {
            "1. open": "45.2863",
            "2. high": "45.6297",
            "3. low": "44.8675",
            "4. close": "44.9596",
            "5. adjusted close": "18.8063",
            "6. volume": "9436238",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-16": {
            "1. open": "44.9848",
            "2. high": "45.7134",
            "3. low": "44.9848",
            "4. close": "45.5711",
            "5. adjusted close": "19.062",
            "6. volume": "3268433",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-15": {
            "1. open": "45.0685",
            "2. high": "45.3952",
            "3. low": "44.5325",
            "4. close": "45.1439",
            "5. adjusted close": "18.8834",
            "6. volume": "3373667",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-14": {
            "1. open": "45.6464",
            "2. high": "45.9563",
            "3. low": "44.9931",
            "4. close": "45.3198",
            "5. adjusted close": "18.9569",
            "6. volume": "3272834",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-13": {
            "1. open": "46.0652",
            "2. high": "46.0652",
            "3. low": "45.5794",
            "4. close": "45.8642",
            "5. adjusted close": "19.1847",
            "6. volume": "2943179",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-10": {
            "1. open": "44.8424",
            "2. high": "46.0066",
            "3. low": "44.6833",
            "4. close": "45.9563",
            "5. adjusted close": "19.2232",
            "6. volume": "4711402",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-09": {
            "1. open": "45.102",
            "2. high": "45.3449",
            "3. low": "43.6782",
            "4. close": "44.6414",
            "5. adjusted close": "18.6732",
            "6. volume": "7463840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-08": {
            "1. open": "45.0937",
            "2. high": "45.2695",
            "3. low": "44.365",
            "4. close": "44.6079",
            "5. adjusted close": "18.6592",
            "6. volume": "4062509",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-07": {
            "1. open": "44.9596",
            "2. high": "45.5376",
            "3. low": "44.0635",
            "4. close": "45.3533",
            "5. adjusted close": "18.971",
            "6. volume": "4330571",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-06": {
            "1. open": "45.1858",
            "2. high": "45.3784",
            "3. low": "44.7251",
            "4. close": "44.9094",
            "5. adjusted close": "18.7853",
            "6. volume": "2929605",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-03": {
            "1. open": "44.3901",
            "2. high": "45.881",
            "3. low": "44.1221",
            "4. close": "45.1858",
            "5. adjusted close": "18.9009",
            "6. volume": "6043540",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-02": {
            "1. open": "43.8038",
            "2. high": "44.9261",
            "3. low": "43.4521",
            "4. close": "44.8005",
            "5. adjusted close": "18.7397",
            "6. volume": "6630120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-01": {
            "1. open": "42.3046",
            "2. high": "43.5191",
            "3. low": "41.9528",
            "4. close": "43.5023",
            "5. adjusted close": "18.1967",
            "6. volume": "5214119",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-30": {
            "1. open": "41.8775",
            "2. high": "42.6564",
            "3. low": "41.0441",
            "4. close": "41.7686",
            "5. adjusted close": "17.4715",
            "6. volume": "5941938",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-29": {
            "1. open": "43.4939",
            "2. high": "43.6028",
            "3. low": "41.7016",
            "4. close": "41.7016",
            "5. adjusted close": "17.4435",
            "6. volume": "5308100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-26": {
            "1. open": "43.1087",
            "2. high": "43.4939",
            "3. low": "42.4219",
            "4. close": "43.1673",
            "5. adjusted close": "18.0566",
            "6. volume": "3253427",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-25": {
            "1. open": "43.5526",
            "2. high": "44.0802",
            "3. low": "43.1505",
            "4. close": "43.4939",
            "5. adjusted close": "18.1932",
            "6. volume": "3640207",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-24": {
            "1. open": "41.978",
            "2. high": "43.5861",
            "3. low": "41.6513",
            "4. close": "43.5861",
            "5. adjusted close": "18.2317",
            "6. volume": "5723301",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-23": {
            "1. open": "42.0115",
            "2. high": "42.9328",
            "3. low": "41.4671",
            "4. close": "41.4713",
            "5. adjusted close": "17.3471",
            "6. volume": "4519215",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-22": {
            "1. open": "42.7066",
            "2. high": "43.2092",
            "3. low": "42.1371",
            "4. close": "42.3465",
            "5. adjusted close": "17.7132",
            "6. volume": "3880173",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-19": {
            "1. open": "42.6145",
            "2. high": "42.715",
            "3. low": "42.0282",
            "4. close": "42.4973",
            "5. adjusted close": "17.7763",
            "6. volume": "4655298",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-18": {
            "1. open": "41.911",
            "2. high": "42.6815",
            "3. low": "41.71",
            "4. close": "42.5559",
            "5. adjusted close": "17.8008",
            "6. volume": "4834011",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-17": {
            "1. open": "41.421",
            "2. high": "41.622",
            "3. low": "41.0232",
            "4. close": "41.2661",
            "5. adjusted close": "17.2613",
            "6. volume": "2979821",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-16": {
            "1. open": "42.2962",
            "2. high": "42.6564",
            "3. low": "41.4336",
            "4. close": "41.4336",
            "5. adjusted close": "17.3314",
            "6. volume": "3578846",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-15": {
            "1. open": "41.2535",
            "2. high": "43.05",
            "3. low": "41.2535",
            "4. close": "42.6229",
            "5. adjusted close": "17.8288",
            "6. volume": "4641037",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-12": {
            "1. open": "40.7049",
            "2. high": "42.0701",
            "3. low": "40.1354",
            "4. close": "41.777",
            "5. adjusted close": "17.475",
            "6. volume": "4881581",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-11": {
            "1. open": "41.5089",
            "2. high": "41.6681",
            "3. low": "41.0232",
            "4. close": "41.5089",
            "5. adjusted close": "17.3629",
            "6. volume": "3174636",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-10": {
            "1. open": "41.6723",
            "2. high": "41.8021",
            "3. low": "40.7887",
            "4. close": "41.1865",
            "5. adjusted close": "17.228",
            "6. volume": "3916423",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-09": {
            "1. open": "40.8054",
            "2. high": "42.112",
            "3. low": "40.751",
            "4. close": "41.911",
            "5. adjusted close": "17.5311",
            "6. volume": "3657609",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-08": {
            "1. open": "41.1069",
            "2. high": "41.1195",
            "3. low": "40.6379",
            "4. close": "40.9855",
            "5. adjusted close": "17.1439",
            "6. volume": "2655968",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-05": {
            "1. open": "41.9445",
            "2. high": "42.2544",
            "3. low": "40.9185",
            "4. close": "40.9897",
            "5. adjusted close": "17.1457",
            "6. volume": "5409517",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-04": {
            "1. open": "41.1237",
            "2. high": "41.9947",
            "3. low": "40.8724",
            "4. close": "41.8775",
            "5. adjusted close": "17.517",
            "6. volume": "4438329",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-03": {
            "1. open": "40.6211",
            "2. high": "41.1655",
            "3. low": "40.2903",
            "4. close": "40.4871",
            "5. adjusted close": "16.9355",
            "6. volume": "3589046",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-02": {
            "1. open": "39.7166",
            "2. high": "40.7258",
            "3. low": "39.5533",
            "4. close": "40.5458",
            "5. adjusted close": "16.96",
            "6. volume": "3413831",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-01": {
            "1. open": "40.2861",
            "2. high": "40.5081",
            "3. low": "39.6454",
            "4. close": "39.9134",
            "5. adjusted close": "16.6955",
            "6. volume": "3089017",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-29": {
            "1. open": "39.168",
            "2. high": "39.9762",
            "3. low": "38.8204",
            "4. close": "39.725",
            "5. adjusted close": "16.6167",
            "6. volume": "4668698",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-28": {
            "1. open": "40.2861",
            "2. high": "41.0818",
            "3. low": "39.1471",
            "4. close": "39.3481",
            "5. adjusted close": "16.459",
            "6. volume": "9585451",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-27": {
            "1. open": "40.5374",
            "2. high": "41.1279",
            "3. low": "39.8087",
            "4. close": "39.8841",
            "5. adjusted close": "16.6832",
            "6. volume": "4982166",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-26": {
            "1. open": "41.2242",
            "2. high": "41.5131",
            "3. low": "40.4536",
            "4. close": "40.8222",
            "5. adjusted close": "17.0756",
            "6. volume": "4571082",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-25": {
            "1. open": "41.6262",
            "2. high": "41.9193",
            "3. low": "41.3498",
            "4. close": "41.6262",
            "5. adjusted close": "17.4119",
            "6. volume": "3890364",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-22": {
            "1. open": "41.0106",
            "2. high": "41.4629",
            "3. low": "40.7342",
            "4. close": "41.2954",
            "5. adjusted close": "17.2736",
            "6. volume": "3778901",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-21": {
            "1. open": "39.9176",
            "2. high": "41.1446",
            "3. low": "39.9134",
            "4. close": "41.065",
            "5. adjusted close": "17.1772",
            "6. volume": "4673485",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-20": {
            "1. open": "39.1973",
            "2. high": "40.1144",
            "3. low": "39.1554",
            "4. close": "40.0349",
            "5. adjusted close": "16.7463",
            "6. volume": "2984029",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-19": {
            "1. open": "39.7836",
            "2. high": "40.0349",
            "3. low": "39.2476",
            "4. close": "39.3983",
            "5. adjusted close": "16.48",
            "6. volume": "3465598",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-18": {
            "1. open": "39.9008",
            "2. high": "40.2903",
            "3. low": "39.5616",
            "4. close": "40.0139",
            "5. adjusted close": "16.7375",
            "6. volume": "2994840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-15": {
            "1. open": "39.7836",
            "2. high": "40.3112",
            "3. low": "39.5156",
            "4. close": "39.972",
            "5. adjusted close": "16.72",
            "6. volume": "5082059",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-14": {
            "1. open": "40.2024",
            "2. high": "40.2359",
            "3. low": "39.5072",
            "4. close": "39.6998",
            "5. adjusted close": "16.6062",
            "6. volume": "3938606",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-13": {
            "1. open": "40.0349",
            "2. high": "40.3783",
            "3. low": "39.5491",
            "4. close": "40.1479",
            "5. adjusted close": "16.7936",
            "6. volume": "5631173",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-12": {
            "1. open": "38.544",
            "2. high": "39.9762",
            "3. low": "38.2425",
            "4. close": "39.7208",
            "5. adjusted close": "16.6149",
            "6. volume": "7302811",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-11": {
            "1. open": "38.2299",
            "2. high": "38.7785",
            "3. low": "38.0666",
            "4. close": "38.4645",
            "5. adjusted close": "16.0894",
            "6. volume": "3110092",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-08": {
            "1. open": "37.8572",
            "2. high": "38.2006",
            "3. low": "37.3756",
            "4. close": "38.0541",
            "5. adjusted close": "15.9177",
            "6. volume": "3602814",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-07": {
            "1. open": "37.2709",
            "2. high": "38.0959",
            "3. low": "37.0155",
            "4. close": "37.9996",
            "5. adjusted close": "15.895",
            "6. volume": "4987306",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-06": {
            "1. open": "37.7316",
            "2. high": "37.853",
            "3. low": "36.8815",
            "4. close": "37.0532",
            "5. adjusted close": "15.4991",
            "6. volume": "5119900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-05": {
            "1. open": "36.6344",
            "2. high": "37.5892",
            "3. low": "36.5088",
            "4. close": "37.4301",
            "5. adjusted close": "15.6567",
            "6. volume": "4386928",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-04": {
            "1. open": "37.8489",
            "2. high": "37.8489",
            "3. low": "36.5674",
            "4. close": "36.6721",
            "5. adjusted close": "15.3397",
            "6. volume": "6508204",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-01": {
            "1. open": "38.7953",
            "2. high": "39.2476",
            "3. low": "37.7818",
            "4. close": "38.1211",
            "5. adjusted close": "15.9458",
            "6. volume": "5270457",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-30": {
            "1. open": "38.5105",
            "2. high": "39.859",
            "3. low": "38.4226",
            "4. close": "38.9125",
            "5. adjusted close": "16.2768",
            "6. volume": "5399226",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-29": {
            "1. open": "38.8455",
            "2. high": "39.2392",
            "3. low": "38.5315",
            "4. close": "38.7576",
            "5. adjusted close": "16.212",
            "6. volume": "3949978",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-28": {
            "1. open": "38.7367",
            "2. high": "39.0633",
            "3. low": "38.1504",
            "4. close": "38.7199",
            "5. adjusted close": "16.1963",
            "6. volume": "4220237",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-27": {
            "1. open": "38.6278",
            "2. high": "39.101",
            "3. low": "38.4016",
            "4. close": "38.8707",
            "5. adjusted close": "16.2593",
            "6. volume": "3957507",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-24": {
            "1. open": "36.915",
            "2. high": "38.6655",
            "3. low": "36.8522",
            "4. close": "38.6361",
            "5. adjusted close": "16.1612",
            "6. volume": "5480735",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-23": {
            "1. open": "37.5515",
            "2. high": "37.7986",
            "3. low": "36.6721",
            "4. close": "37.1411",
            "5. adjusted close": "15.5359",
            "6. volume": "3905767",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-22": {
            "1. open": "37.6939",
            "2. high": "37.8489",
            "3. low": "37.0448",
            "4. close": "37.5641",
            "5. adjusted close": "15.7128",
            "6. volume": "5187074",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-21": {
            "1. open": "38.0038",
            "2. high": "38.4435",
            "3. low": "37.9117",
            "4. close": "38.2216",
            "5. adjusted close": "15.9878",
            "6. volume": "6019115",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-20": {
            "1. open": "37.25",
            "2. high": "38.1085",
            "3. low": "37.1453",
            "4. close": "38.1085",
            "5. adjusted close": "15.9405",
            "6. volume": "5727477",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-17": {
            "1. open": "37.1034",
            "2. high": "37.472",
            "3. low": "36.5297",
            "4. close": "37.25",
            "5. adjusted close": "15.5814",
            "6. volume": "11831960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-16": {
            "1. open": "36.6009",
            "2. high": "37.0406",
            "3. low": "36.5339",
            "4. close": "36.8982",
            "5. adjusted close": "15.4343",
            "6. volume": "4328731",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-15": {
            "1. open": "36.9275",
            "2. high": "37.2626",
            "3. low": "36.8061",
            "4. close": "36.9527",
            "5. adjusted close": "15.457",
            "6. volume": "5468295",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-14": {
            "1. open": "36.492",
            "2. high": "37.0197",
            "3. low": "36.4711",
            "4. close": "36.9778",
            "5. adjusted close": "15.4675",
            "6. volume": "5005766",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-13": {
            "1. open": "37.1118",
            "2. high": "37.3966",
            "3. low": "36.5674",
            "4. close": "36.5716",
            "5. adjusted close": "15.2976",
            "6. volume": "5268326",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-10": {
            "1. open": "36.0146",
            "2. high": "36.8689",
            "3. low": "35.8974",
            "4. close": "36.6679",
            "5. adjusted close": "15.3379",
            "6. volume": "5472930",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-09": {
            "1. open": "35.1687",
            "2. high": "36.1361",
            "3. low": "35.0054",
            "4. close": "36.0816",
            "5. adjusted close": "15.0927",
            "6. volume": "5483325",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-08": {
            "1. open": "34.5489",
            "2. high": "35.2315",
            "3. low": "34.4358",
            "4. close": "35.1771",
            "5. adjusted close": "14.7143",
            "6. volume": "4131781",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-07": {
            "1. open": "34.3311",
            "2. high": "34.641",
            "3. low": "34.0464",
            "4. close": "34.6369",
            "5. adjusted close": "14.4883",
            "6. volume": "3383245",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-06": {
            "1. open": "34.9467",
            "2. high": "35.0598",
            "3. low": "34.4023",
            "4. close": "34.5489",
            "5. adjusted close": "14.4516",
            "6. volume": "3165835",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-03": {
            "1. open": "34.3898",
            "2. high": "35.3739",
            "3. low": "34.2893",
            "4. close": "34.8881",
            "5. adjusted close": "14.5934",
            "6. volume": "5898934",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-02": {
            "1. open": "33.749",
            "2. high": "34.6913",
            "3. low": "33.6862",
            "4. close": "34.3395",
            "5. adjusted close": "14.364",
            "6. volume": "5669613",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-01": {
            "1. open": "32.2456",
            "2. high": "33.9124",
            "3. low": "32.0781",
            "4. close": "33.8831",
            "5. adjusted close": "14.173",
            "6. volume": "7567381",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-31": {
            "1. open": "31.4081",
            "2. high": "32.1284",
            "3. low": "31.0103",
            "4. close": "32.1284",
            "5. adjusted close": "13.4391",
            "6. volume": "5713170",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-30": {
            "1. open": "32.2875",
            "2. high": "32.5179",
            "3. low": "31.6342",
            "4. close": "31.9316",
            "5. adjusted close": "13.3567",
            "6. volume": "2304281",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-27": {
            "1. open": "31.8185",
            "2. high": "32.1661",
            "3. low": "31.496",
            "4. close": "32.1661",
            "5. adjusted close": "13.4548",
            "6. volume": "4297485",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-26": {
            "1. open": "32.2456",
            "2. high": "32.3587",
            "3. low": "31.7054",
            "4. close": "31.8981",
            "5. adjusted close": "13.3427",
            "6. volume": "4061144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-25": {
            "1. open": "32.208",
            "2. high": "32.5137",
            "3. low": "31.5254",
            "4. close": "32.074",
            "5. adjusted close": "13.4163",
            "6. volume": "4383909",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-24": {
            "1. open": "32.6142",
            "2. high": "32.7063",
            "3. low": "31.9651",
            "4. close": "32.3797",
            "5. adjusted close": "13.5442",
            "6. volume": "3777892",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-23": {
            "1. open": "32.8152",
            "2. high": "33.1125",
            "3. low": "32.5807",
            "4. close": "32.7901",
            "5. adjusted close": "13.7158",
            "6. volume": "2739886",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-20": {
            "1. open": "33.2549",
            "2. high": "33.4601",
            "3. low": "32.7482",
            "4. close": "32.8571",
            "5. adjusted close": "13.7439",
            "6. volume": "4887685",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-19": {
            "1. open": "34.3144",
            "2. high": "34.528",
            "3. low": "33.2088",
            "4. close": "33.4015",
            "5. adjusted close": "13.9716",
            "6. volume": "5050126",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-18": {
            "1. open": "34.2265",
            "2. high": "34.4191",
            "3. low": "33.9207",
            "4. close": "34.0254",
            "5. adjusted close": "14.2326",
            "6. volume": "3577783",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-17": {
            "1. open": "33.7155",
            "2. high": "34.4275",
            "3. low": "33.6109",
            "4. close": "34.3814",
            "5. adjusted close": "14.3815",
            "6. volume": "5334774",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-16": {
            "1. open": "33.0078",
            "2. high": "33.6192",
            "3. low": "32.8571",
            "4. close": "33.4643",
            "5. adjusted close": "13.9979",
            "6. volume": "4458985",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-13": {
            "1. open": "33.0664",
            "2. high": "33.4224",
            "3. low": "32.5723",
            "4. close": "32.7859",
            "5. adjusted close": "13.7141",
            "6. volume": "4631268",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-12": {
            "1. open": "33.5145",
            "2. high": "33.837",
            "3. low": "32.2708",
            "4. close": "32.7231",
            "5. adjusted close": "13.6878",
            "6. volume": "8242373",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-11": {
            "1. open": "34.2181",
            "2. high": "34.3144",
            "3. low": "33.4308",
            "4. close": "33.6611",
            "5. adjusted close": "14.0802",
            "6. volume": "4621733",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-10": {
            "1. open": "35.0012",
            "2. high": "35.0012",
            "3. low": "34.2055",
            "4. close": "34.528",
            "5. adjusted close": "14.4428",
            "6. volume": "3796546",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-09": {
            "1. open": "34.7792",
            "2. high": "35.1729",
            "3. low": "34.4191",
            "4. close": "35.1519",
            "5. adjusted close": "14.7038",
            "6. volume": "3293590",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-06": {
            "1. open": "35.5372",
            "2. high": "35.8052",
            "3. low": "34.2055",
            "4. close": "34.3102",
            "5. adjusted close": "14.3517",
            "6. volume": "4907018",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-05": {
            "1. open": "34.8672",
            "2. high": "35.5498",
            "3. low": "34.8085",
            "4. close": "35.2818",
            "5. adjusted close": "14.7581",
            "6. volume": "4622741",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-04": {
            "1. open": "35.0933",
            "2. high": "35.2608",
            "3. low": "34.7415",
            "4. close": "34.9091",
            "5. adjusted close": "14.6022",
            "6. volume": "4591254",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-03": {
            "1. open": "34.6201",
            "2. high": "35.265",
            "3. low": "34.6201",
            "4. close": "35.1771",
            "5. adjusted close": "14.7143",
            "6. volume": "5098202",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-02": {
            "1. open": "34.4568",
            "2. high": "34.8295",
            "3. low": "34.038",
            "4. close": "34.6745",
            "5. adjusted close": "14.5041",
            "6. volume": "5475739",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-30": {
            "1. open": "34.6033",
            "2. high": "34.9007",
            "3. low": "34.1678",
            "4. close": "34.6536",
            "5. adjusted close": "14.4954",
            "6. volume": "4086051",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-29": {
            "1. open": "34.8421",
            "2. high": "35.2692",
            "3. low": "34.4484",
            "4. close": "34.7039",
            "5. adjusted close": "14.5164",
            "6. volume": "4215649",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-28": {
            "1. open": "35.0933",
            "2. high": "35.1561",
            "3. low": "34.5657",
            "4. close": "34.729",
            "5. adjusted close": "14.5269",
            "6. volume": "4694897",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-27": {
            "1. open": "36.1654",
            "2. high": "36.3329",
            "3. low": "34.1804",
            "4. close": "34.6243",
            "5. adjusted close": "14.4831",
            "6. volume": "9558962",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-26": {
            "1. open": "35.7969",
            "2. high": "36.1612",
            "3. low": "35.4786",
            "4. close": "36.1444",
            "5. adjusted close": "15.119",
            "6. volume": "2819454",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-23": {
            "1. open": "35.2022",
            "2. high": "35.868",
            "3. low": "34.9593",
            "4. close": "35.5833",
            "5. adjusted close": "14.8842",
            "6. volume": "3407321",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-22": {
            "1. open": "34.1636",
            "2. high": "35.6042",
            "3. low": "34.1343",
            "4. close": "35.3948",
            "5. adjusted close": "14.8054",
            "6. volume": "4701387",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-21": {
            "1. open": "34.8672",
            "2. high": "35.2189",
            "3. low": "34.105",
            "4. close": "34.3018",
            "5. adjusted close": "14.3482",
            "6. volume": "4833685",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-20": {
            "1. open": "35.7215",
            "2. high": "35.9099",
            "3. low": "34.5908",
            "4. close": "34.6913",
            "5. adjusted close": "14.5111",
            "6. volume": "5782423",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-19": {
            "1. open": "36.0523",
            "2. high": "36.2031",
            "3. low": "35.3446",
            "4. close": "35.7047",
            "5. adjusted close": "14.935",
            "6. volume": "3768339",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-16": {
            "1. open": "36.3413",
            "2. high": "37.4385",
            "3. low": "35.9602",
            "4. close": "36.0565",
            "5. adjusted close": "15.0822",
            "6. volume": "8752466",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-15": {
            "1. open": "36.4083",
            "2. high": "37.1495",
            "3. low": "35.8639",
            "4. close": "36.2449",
            "5. adjusted close": "15.161",
            "6. volume": "5048762",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-14": {
            "1. open": "36.8815",
            "2. high": "37.2542",
            "3. low": "36.0691",
            "4. close": "36.4711",
            "5. adjusted close": "15.2556",
            "6. volume": "4927125",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-13": {
            "1. open": "34.6745",
            "2. high": "36.6888",
            "3. low": "34.6745",
            "4. close": "36.6888",
            "5. adjusted close": "15.3467",
            "6. volume": "7332015",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-12": {
            "1. open": "35.0096",
            "2. high": "35.1352",
            "3. low": "34.6578",
            "4. close": "34.8127",
            "5. adjusted close": "14.5619",
            "6. volume": "2618542",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-09": {
            "1. open": "35.0096",
            "2. high": "35.1561",
            "3. low": "34.6662",
            "4. close": "34.8714",
            "5. adjusted close": "14.5864",
            "6. volume": "3677766",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-08": {
            "1. open": "35.1854",
            "2. high": "35.4535",
            "3. low": "34.461",
            "4. close": "34.8253",
            "5. adjusted close": "14.5672",
            "6. volume": "5040252",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-07": {
            "1. open": "34.3395",
            "2. high": "35.1729",
            "3. low": "33.9752",
            "4. close": "35.131",
            "5. adjusted close": "14.695",
            "6. volume": "4794443",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-06": {
            "1. open": "33.6276",
            "2. high": "35.1352",
            "3. low": "33.6276",
            "4. close": "34.5154",
            "5. adjusted close": "14.4375",
            "6. volume": "4641089",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-05": {
            "1. open": "33.9752",
            "2. high": "34.2139",
            "3. low": "33.4601",
            "4. close": "33.4601",
            "5. adjusted close": "13.9961",
            "6. volume": "2916515",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-02": {
            "1. open": "34.2558",
            "2. high": "34.7499",
            "3. low": "33.6485",
            "4. close": "33.7365",
            "5. adjusted close": "14.1117",
            "6. volume": "4107690",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-01": {
            "1. open": "34.729",
            "2. high": "35.0263",
            "3. low": "33.6485",
            "4. close": "33.8537",
            "5. adjusted close": "14.1608",
            "6. volume": "6138183",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-30": {
            "1. open": "34.8588",
            "2. high": "35.5875",
            "3. low": "34.6075",
            "4. close": "35.1101",
            "5. adjusted close": "14.6863",
            "6. volume": "5189813",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-29": {
            "1. open": "35.5958",
            "2. high": "35.7759",
            "3. low": "34.3982",
            "4. close": "34.574",
            "5. adjusted close": "14.4621",
            "6. volume": "5391774",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-28": {
            "1. open": "35.2943",
            "2. high": "36.3161",
            "3. low": "35.0598",
            "4. close": "36.2156",
            "5. adjusted close": "15.1487",
            "6. volume": "4214508",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-25": {
            "1. open": "35.9979",
            "2. high": "35.9979",
            "3. low": "34.9593",
            "4. close": "35.1896",
            "5. adjusted close": "14.7196",
            "6. volume": "6805442",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-24": {
            "1. open": "37.2626",
            "2. high": "37.4301",
            "3. low": "36.224",
            "4. close": "36.3706",
            "5. adjusted close": "15.2136",
            "6. volume": "5530779",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-23": {
            "1. open": "36.7852",
            "2. high": "37.3924",
            "3. low": "36.6721",
            "4. close": "36.8103",
            "5. adjusted close": "15.3975",
            "6. volume": "4581329",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-22": {
            "1. open": "36.9778",
            "2. high": "37.2668",
            "3. low": "36.6302",
            "4. close": "37.2458",
            "5. adjusted close": "15.5797",
            "6. volume": "4532434",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-21": {
            "1. open": "36.9108",
            "2. high": "37.518",
            "3. low": "36.8731",
            "4. close": "37.2709",
            "5. adjusted close": "15.5902",
            "6. volume": "4978774",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-18": {
            "1. open": "35.5749",
            "2. high": "36.3413",
            "3. low": "35.4702",
            "4. close": "36.1151",
            "5. adjusted close": "15.1067",
            "6. volume": "11496020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-17": {
            "1. open": "34.3395",
            "2. high": "35.5456",
            "3. low": "34.2935",
            "4. close": "35.4409",
            "5. adjusted close": "14.8247",
            "6. volume": "6149065",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-16": {
            "1. open": "35.5582",
            "2. high": "35.6796",
            "3. low": "34.1511",
            "4. close": "34.4568",
            "5. adjusted close": "14.413",
            "6. volume": "8508930",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-15": {
            "1. open": "35.1771",
            "2. high": "35.8387",
            "3. low": "34.9426",
            "4. close": "35.4535",
            "5. adjusted close": "14.8299",
            "6. volume": "5432311",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-14": {
            "1. open": "36.1821",
            "2. high": "36.3161",
            "3. low": "35.4912",
            "4. close": "35.6126",
            "5. adjusted close": "14.8965",
            "6. volume": "5454105",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-11": {
            "1. open": "36.3831",
            "2. high": "36.7517",
            "3. low": "35.2943",
            "4. close": "35.7927",
            "5. adjusted close": "14.9718",
            "6. volume": "7367535",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-10": {
            "1. open": "34.9384",
            "2. high": "36.6302",
            "3. low": "34.8756",
            "4. close": "36.2282",
            "5. adjusted close": "15.154",
            "6. volume": "9028786",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-09": {
            "1. open": "34.0003",
            "2. high": "35.2189",
            "3. low": "33.8202",
            "4. close": "35.1268",
            "5. adjusted close": "14.6933",
            "6. volume": "7513051",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-08": {
            "1. open": "33.6276",
            "2. high": "33.8454",
            "3. low": "33.0581",
            "4. close": "33.703",
            "5. adjusted close": "14.0977",
            "6. volume": "5281122",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-07": {
            "1. open": "33.2046",
            "2. high": "34.0129",
            "3. low": "33.1209",
            "4. close": "33.569",
            "5. adjusted close": "14.0417",
            "6. volume": "4936968",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-04": {
            "1. open": "34.8002",
            "2. high": "34.8923",
            "3. low": "33.3931",
            "4. close": "33.8202",
            "5. adjusted close": "14.1468",
            "6. volume": "5854552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-03": {
            "1. open": "34.9677",
            "2. high": "35.1687",
            "3. low": "34.4442",
            "4. close": "34.5573",
            "5. adjusted close": "14.4551",
            "6. volume": "5290206",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-02": {
            "1. open": "33.9207",
            "2. high": "34.3311",
            "3. low": "33.481",
            "4. close": "34.1511",
            "5. adjusted close": "14.2851",
            "6. volume": "4752020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-01": {
            "1. open": "34.1301",
            "2. high": "34.6997",
            "3. low": "33.5187",
            "4. close": "34.3311",
            "5. adjusted close": "14.3605",
            "6. volume": "6004475",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-31": {
            "1. open": "33.7951",
            "2. high": "34.4023",
            "3. low": "33.7616",
            "4. close": "34.3395",
            "5. adjusted close": "14.364",
            "6. volume": "2605552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-28": {
            "1. open": "33.9626",
            "2. high": "34.0673",
            "3. low": "33.4601",
            "4. close": "33.7532",
            "5. adjusted close": "14.1187",
            "6. volume": "6029408",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-27": {
            "1. open": "32.3294",
            "2. high": "33.6527",
            "3. low": "32.3294",
            "4. close": "33.4475",
            "5. adjusted close": "13.9909",
            "6. volume": "7383835",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-26": {
            "1. open": "31.4081",
            "2. high": "32.5555",
            "3. low": "31.4081",
            "4. close": "32.0279",
            "5. adjusted close": "13.397",
            "6. volume": "7345146",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-25": {
            "1. open": "31.2071",
            "2. high": "31.4584",
            "3. low": "30.7129",
            "4. close": "31.1485",
            "5. adjusted close": "13.0292",
            "6. volume": "7070615",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-24": {
            "1. open": "32.6644",
            "2. high": "32.7733",
            "3. low": "31.3118",
            "4. close": "32.2331",
            "5. adjusted close": "13.4829",
            "6. volume": "4566905",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-21": {
            "1. open": "31.9525",
            "2. high": "32.6225",
            "3. low": "31.0815",
            "4. close": "32.522",
            "5. adjusted close": "13.6037",
            "6. volume": "11996590",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-20": {
            "1. open": "34.0045",
            "2. high": "34.038",
            "3. low": "31.2992",
            "4. close": "32.1619",
            "5. adjusted close": "13.4531",
            "6. volume": "13231740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-19": {
            "1. open": "34.6745",
            "2. high": "35.0514",
            "3. low": "33.3722",
            "4. close": "33.6695",
            "5. adjusted close": "14.0837",
            "6. volume": "11657640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-18": {
            "1. open": "34.6075",
            "2. high": "35.1101",
            "3. low": "34.2348",
            "4. close": "35.1059",
            "5. adjusted close": "14.6845",
            "6. volume": "7074754",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-17": {
            "1. open": "33.6779",
            "2. high": "34.7918",
            "3. low": "33.5103",
            "4. close": "34.4107",
            "5. adjusted close": "14.3938",
            "6. volume": "7207025",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-14": {
            "1. open": "34.3395",
            "2. high": "34.6578",
            "3. low": "33.6234",
            "4. close": "33.9836",
            "5. adjusted close": "14.2151",
            "6. volume": "10660700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-13": {
            "1. open": "33.6695",
            "2. high": "34.796",
            "3. low": "33.5187",
            "4. close": "34.6494",
            "5. adjusted close": "14.4936",
            "6. volume": "7942952",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-12": {
            "1. open": "32.12",
            "2. high": "33.6444",
            "3. low": "31.8855",
            "4. close": "33.3261",
            "5. adjusted close": "13.9401",
            "6. volume": "9938008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-11": {
            "1. open": "31.2699",
            "2. high": "32.4467",
            "3. low": "31.1317",
            "4. close": "32.3755",
            "5. adjusted close": "13.5424",
            "6. volume": "7337027",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-10": {
            "1. open": "30.7799",
            "2. high": "31.8352",
            "3. low": "30.6794",
            "4. close": "31.8352",
            "5. adjusted close": "13.3165",
            "6. volume": "10956860",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-07": {
            "1. open": "30.3612",
            "2. high": "30.9558",
            "3. low": "29.5655",
            "4. close": "30.0261",
            "5. adjusted close": "12.5597",
            "6. volume": "14502880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-06": {
            "1. open": "30.8553",
            "2. high": "31.6049",
            "3. low": "30.6794",
            "4. close": "30.9307",
            "5. adjusted close": "12.9381",
            "6. volume": "9240937",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-05": {
            "1. open": "31.5924",
            "2. high": "31.5924",
            "3. low": "30.6585",
            "4. close": "31.0061",
            "5. adjusted close": "12.9696",
            "6. volume": "8540241",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-04": {
            "1. open": "32.5555",
            "2. high": "32.5681",
            "3. low": "30.9893",
            "4. close": "31.2992",
            "5. adjusted close": "13.0922",
            "6. volume": "8670834",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-03": {
            "1. open": "32.0865",
            "2. high": "32.522",
            "3. low": "31.8897",
            "4. close": "32.342",
            "5. adjusted close": "13.5284",
            "6. volume": "3642363",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-30": {
            "1. open": "32.4969",
            "2. high": "32.9157",
            "3. low": "32.1368",
            "4. close": "32.5095",
            "5. adjusted close": "13.5985",
            "6. volume": "6865524",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-29": {
            "1. open": "31.7012",
            "2. high": "32.6644",
            "3. low": "31.5589",
            "4. close": "32.4927",
            "5. adjusted close": "13.5915",
            "6. volume": "8339167",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-28": {
            "1. open": "31.7557",
            "2. high": "31.9776",
            "3. low": "30.8386",
            "4. close": "31.63",
            "5. adjusted close": "13.2306",
            "6. volume": "9360446",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-27": {
            "1. open": "32.8822",
            "2. high": "33.4182",
            "3. low": "31.7682",
            "4. close": "31.7682",
            "5. adjusted close": "13.2884",
            "6. volume": "9374392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-26": {
            "1. open": "32.8822",
            "2. high": "33.0999",
            "3. low": "32.455",
            "4. close": "33.0581",
            "5. adjusted close": "13.828",
            "6. volume": "5081203",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-23": {
            "1. open": "32.0028",
            "2. high": "32.7566",
            "3. low": "31.6719",
            "4. close": "32.5555",
            "5. adjusted close": "13.6177",
            "6. volume": "7334815",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-22": {
            "1. open": "32.2121",
            "2. high": "32.6309",
            "3. low": "31.5924",
            "4. close": "31.7012",
            "5. adjusted close": "13.2604",
            "6. volume": "8558005",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-21": {
            "1. open": "32.7147",
            "2. high": "32.9157",
            "3. low": "32.1451",
            "4. close": "32.2038",
            "5. adjusted close": "13.4706",
            "6. volume": "7571428",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-20": {
            "1. open": "32.4969",
            "2. high": "32.8654",
            "3. low": "32.2289",
            "4. close": "32.6644",
            "5. adjusted close": "13.6633",
            "6. volume": "17912900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-19": {
            "1. open": "30.5622",
            "2. high": "30.7883",
            "3. low": "30.2523",
            "4. close": "30.4072",
            "5. adjusted close": "12.7191",
            "6. volume": "4562817",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-16": {
            "1. open": "30.7674",
            "2. high": "31.3076",
            "3. low": "30.403",
            "4. close": "30.6041",
            "5. adjusted close": "12.8015",
            "6. volume": "10818250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-15": {
            "1. open": "30.8218",
            "2. high": "30.9056",
            "3. low": "30.3109",
            "4. close": "30.7506",
            "5. adjusted close": "12.8628",
            "6. volume": "5045109",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-14": {
            "1. open": "30.3612",
            "2. high": "30.7757",
            "3. low": "30.1518",
            "4. close": "30.7129",
            "5. adjusted close": "12.847",
            "6. volume": "7117128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-13": {
            "1. open": "29.6744",
            "2. high": "30.1937",
            "3. low": "29.2975",
            "4. close": "30.1518",
            "5. adjusted close": "12.6123",
            "6. volume": "6991914",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-12": {
            "1. open": "29.8838",
            "2. high": "29.934",
            "3. low": "29.3938",
            "4. close": "29.6576",
            "5. adjusted close": "12.4056",
            "6. volume": "2756344",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-09": {
            "1. open": "29.733",
            "2. high": "29.8879",
            "3. low": "29.4022",
            "4. close": "29.6157",
            "5. adjusted close": "12.3881",
            "6. volume": "3444372",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-08": {
            "1. open": "29.5613",
            "2. high": "29.6157",
            "3. low": "29.1383",
            "4. close": "29.465",
            "5. adjusted close": "12.325",
            "6. volume": "4056534",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-07": {
            "1. open": "29.8126",
            "2. high": "30.0261",
            "3. low": "29.5487",
            "4. close": "29.666",
            "5. adjusted close": "12.4091",
            "6. volume": "4919793",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-06": {
            "1. open": "29.7498",
            "2. high": "30.0178",
            "3. low": "29.5278",
            "4. close": "29.7372",
            "5. adjusted close": "12.4389",
            "6. volume": "5439728",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-01": {
            "1. open": "29.3812",
            "2. high": "29.7246",
            "3. low": "29.3645",
            "4. close": "29.6534",
            "5. adjusted close": "12.4038",
            "6. volume": "4430424",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-31": {
            "1. open": "29.0881",
            "2. high": "29.31",
            "3. low": "28.8368",
            "4. close": "29.1928",
            "5. adjusted close": "12.2111",
            "6. volume": "4819422",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-30": {
            "1. open": "29.5529",
            "2. high": "29.6074",
            "3. low": "28.7614",
            "4. close": "28.9457",
            "5. adjusted close": "12.1078",
            "6. volume": "4620694",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-29": {
            "1. open": "29.5404",
            "2. high": "29.7539",
            "3. low": "29.1886",
            "4. close": "29.2723",
            "5. adjusted close": "12.2444",
            "6. volume": "4379239",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-26": {
            "1. open": "29.1928",
            "2. high": "29.599",
            "3. low": "29.1342",
            "4. close": "29.2975",
            "5. adjusted close": "12.2549",
            "6. volume": "4653206",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-25": {
            "1. open": "29.0043",
            "2. high": "29.4734",
            "3. low": "28.8955",
            "4. close": "29.3268",
            "5. adjusted close": "12.2672",
            "6. volume": "6060442",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-24": {
            "1. open": "28.9373",
            "2. high": "29.0169",
            "3. low": "28.2966",
            "4. close": "28.8871",
            "5. adjusted close": "12.0833",
            "6. volume": "5418302",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-23": {
            "1. open": "28.8871",
            "2. high": "29.1007",
            "3. low": "28.5646",
            "4. close": "28.8536",
            "5. adjusted close": "12.0692",
            "6. volume": "4596368",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-22": {
            "1. open": "28.64",
            "2. high": "28.9457",
            "3. low": "28.4097",
            "4. close": "28.8117",
            "5. adjusted close": "12.0517",
            "6. volume": "5142959",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-19": {
            "1. open": "28.9792",
            "2. high": "29.2221",
            "3. low": "28.6986",
            "4. close": "28.7908",
            "5. adjusted close": "12.043",
            "6. volume": "12552590",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-18": {
            "1. open": "28.7698",
            "2. high": "29.13",
            "3. low": "28.6191",
            "4. close": "29.0127",
            "5. adjusted close": "12.1358",
            "6. volume": "5096540",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-17": {
            "1. open": "28.8913",
            "2. high": "28.9792",
            "3. low": "28.418",
            "4. close": "28.7698",
            "5. adjusted close": "12.0342",
            "6. volume": "5404735",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-16": {
            "1. open": "28.1417",
            "2. high": "28.6986",
            "3. low": "28.0705",
            "4. close": "28.5688",
            "5. adjusted close": "11.9501",
            "6. volume": "5009542",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-15": {
            "1. open": "28.1835",
            "2. high": "28.3385",
            "3. low": "27.8988",
            "4. close": "27.9155",
            "5. adjusted close": "11.6769",
            "6. volume": "4338326",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-12": {
            "1. open": "27.8066",
            "2. high": "28.1375",
            "3. low": "27.6643",
            "4. close": "28.0872",
            "5. adjusted close": "11.7487",
            "6. volume": "5505350",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-11": {
            "1. open": "27.5428",
            "2. high": "28.1082",
            "3. low": "27.5344",
            "4. close": "27.7983",
            "5. adjusted close": "11.6278",
            "6. volume": "3862698",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-10": {
            "1. open": "27.4967",
            "2. high": "27.8611",
            "3. low": "27.2874",
            "4. close": "27.7354",
            "5. adjusted close": "11.6015",
            "6. volume": "3830323",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-09": {
            "1. open": "27.5554",
            "2. high": "27.6266",
            "3. low": "27.011",
            "4. close": "27.4423",
            "5. adjusted close": "11.4789",
            "6. volume": "4742454",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-08": {
            "1. open": "27.614",
            "2. high": "27.8066",
            "3. low": "27.413",
            "4. close": "27.6475",
            "5. adjusted close": "11.5648",
            "6. volume": "4866336",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-05": {
            "1. open": "26.81",
            "2. high": "27.7229",
            "3. low": "26.8058",
            "4. close": "27.6266",
            "5. adjusted close": "11.556",
            "6. volume": "6910136",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-04": {
            "1. open": "26.588",
            "2. high": "27.0487",
            "3. low": "26.4414",
            "4. close": "26.7262",
            "5. adjusted close": "11.1794",
            "6. volume": "5105012",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-03": {
            "1. open": "26.3702",
            "2. high": "27.011",
            "3. low": "26.3116",
            "4. close": "26.7597",
            "5. adjusted close": "11.1934",
            "6. volume": "5243242",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-02": {
            "1. open": "26.299",
            "2. high": "26.8476",
            "3. low": "26.165",
            "4. close": "26.5964",
            "5. adjusted close": "11.1251",
            "6. volume": "4886586",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-01": {
            "1. open": "26.0897",
            "2. high": "26.4205",
            "3. low": "25.7421",
            "4. close": "26.253",
            "5. adjusted close": "10.9814",
            "6. volume": "4952406",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-26": {
            "1. open": "25.5913",
            "2. high": "26.0394",
            "3. low": "25.3442",
            "4. close": "25.6793",
            "5. adjusted close": "10.7414",
            "6. volume": "5543692",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-25": {
            "1. open": "25.7546",
            "2. high": "26.1567",
            "3. low": "25.2144",
            "4. close": "25.4196",
            "5. adjusted close": "10.6328",
            "6. volume": "7091622",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-24": {
            "1. open": "26.3409",
            "2. high": "26.3744",
            "3. low": "25.4866",
            "4. close": "25.918",
            "5. adjusted close": "10.8413",
            "6. volume": "8559742",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-23": {
            "1. open": "26.5378",
            "2. high": "26.7178",
            "3. low": "25.964",
            "4. close": "26.1734",
            "5. adjusted close": "10.9482",
            "6. volume": "6829552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-22": {
            "1. open": "27.3041",
            "2. high": "27.3209",
            "3. low": "26.2697",
            "4. close": "26.299",
            "5. adjusted close": "11.0007",
            "6. volume": "7389273",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-19": {
            "1. open": "26.1315",
            "2. high": "27.0696",
            "3. low": "25.8803",
            "4. close": "27.0528",
            "5. adjusted close": "11.316",
            "6. volume": "12988800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-18": {
            "1. open": "27.6768",
            "2. high": "27.9365",
            "3. low": "25.0637",
            "4. close": "26.3786",
            "5. adjusted close": "11.034",
            "6. volume": "31301410",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-17": {
            "1. open": "27.7271",
            "2. high": "28.0328",
            "3. low": "27.5554",
            "4. close": "27.6726",
            "5. adjusted close": "11.5753",
            "6. volume": "6210172",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-16": {
            "1. open": "27.011",
            "2. high": "27.3795",
            "3. low": "26.6508",
            "4. close": "27.3167",
            "5. adjusted close": "11.4264",
            "6. volume": "5686793",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-15": {
            "1. open": "27.2622",
            "2. high": "27.7313",
            "3. low": "26.7011",
            "4. close": "26.81",
            "5. adjusted close": "11.2144",
            "6. volume": "4000299",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-12": {
            "1. open": "27.5805",
            "2. high": "27.8108",
            "3. low": "26.5838",
            "4. close": "27.1869",
            "5. adjusted close": "11.3721",
            "6. volume": "8278840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-11": {
            "1. open": "28.3594",
            "2. high": "28.3929",
            "3. low": "27.0193",
            "4. close": "27.4465",
            "5. adjusted close": "11.4807",
            "6. volume": "7074740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-10": {
            "1. open": "27.9909",
            "2. high": "28.5646",
            "3. low": "27.9239",
            "4. close": "28.1668",
            "5. adjusted close": "11.782",
            "6. volume": "5071050",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-09": {
            "1. open": "28.1165",
            "2. high": "28.3469",
            "3. low": "27.6224",
            "4. close": "27.9113",
            "5. adjusted close": "11.6751",
            "6. volume": "5262840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-08": {
            "1. open": "27.4632",
            "2. high": "28.0914",
            "3. low": "27.2999",
            "4. close": "27.8988",
            "5. adjusted close": "11.6699",
            "6. volume": "8007602",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-05": {
            "1. open": "27.8988",
            "2. high": "27.8988",
            "3. low": "26.81",
            "4. close": "27.0696",
            "5. adjusted close": "11.323",
            "6. volume": "9548293",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-04": {
            "1. open": "28.8913",
            "2. high": "29.0504",
            "3. low": "27.6475",
            "4. close": "27.7229",
            "5. adjusted close": "11.5963",
            "6. volume": "6687906",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-03": {
            "1. open": "28.4432",
            "2. high": "29.2723",
            "3. low": "28.3887",
            "4. close": "28.7614",
            "5. adjusted close": "12.0307",
            "6. volume": "9336795",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-02": {
            "1. open": "28.0705",
            "2. high": "28.3762",
            "3. low": "27.5721",
            "4. close": "28.2799",
            "5. adjusted close": "11.8293",
            "6. volume": "5390553",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-01": {
            "1. open": "27.6391",
            "2. high": "28.2631",
            "3. low": "27.6014",
            "4. close": "28.1165",
            "5. adjusted close": "11.7609",
            "6. volume": "4938754",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-29": {
            "1. open": "27.5135",
            "2. high": "28.4516",
            "3. low": "27.3837",
            "4. close": "27.9951",
            "5. adjusted close": "11.7101",
            "6. volume": "7803237",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-28": {
            "1. open": "28.0788",
            "2. high": "28.3092",
            "3. low": "27.0696",
            "4. close": "27.0696",
            "5. adjusted close": "11.323",
            "6. volume": "7095103",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-27": {
            "1. open": "28.0202",
            "2. high": "28.1291",
            "3. low": "27.3083",
            "4. close": "27.5763",
            "5. adjusted close": "11.535",
            "6. volume": "8418253",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-26": {
            "1. open": "27.7606",
            "2. high": "28.4348",
            "3. low": "27.3879",
            "4. close": "28.3594",
            "5. adjusted close": "11.8625",
            "6. volume": "6578440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-25": {
            "1. open": "28.1082",
            "2. high": "28.5395",
            "3. low": "27.8192",
            "4. close": "28.0579",
            "5. adjusted close": "11.7364",
            "6. volume": "5862171",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-22": {
            "1. open": "28.8117",
            "2. high": "29.0295",
            "3. low": "27.8695",
            "4. close": "28.6274",
            "5. adjusted close": "11.9746",
            "6. volume": "8960280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-21": {
            "1. open": "30.068",
            "2. high": "30.2942",
            "3. low": "29.0504",
            "4. close": "29.1132",
            "5. adjusted close": "12.1778",
            "6. volume": "5848743",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-20": {
            "1. open": "30.5245",
            "2. high": "30.5873",
            "3. low": "29.5906",
            "4. close": "29.8126",
            "5. adjusted close": "12.4704",
            "6. volume": "5802172",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-19": {
            "1. open": "30.6962",
            "2. high": "30.8804",
            "3. low": "29.9256",
            "4. close": "30.7464",
            "5. adjusted close": "12.861",
            "6. volume": "7114600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-18": {
            "1. open": "30.6334",
            "2. high": "31.1987",
            "3. low": "30.3612",
            "4. close": "31.0856",
            "5. adjusted close": "13.0029",
            "6. volume": "3279756",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-15": {
            "1. open": "30.9893",
            "2. high": "31.2071",
            "3. low": "30.4156",
            "4. close": "30.5622",
            "5. adjusted close": "12.7839",
            "6. volume": "6223989",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-14": {
            "1. open": "30.6543",
            "2. high": "31.1526",
            "3. low": "30.5412",
            "4. close": "31.0731",
            "5. adjusted close": "12.9976",
            "6. volume": "5976345",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-13": {
            "1. open": "30.1518",
            "2. high": "30.4742",
            "3. low": "29.8209",
            "4. close": "30.3067",
            "5. adjusted close": "12.6771",
            "6. volume": "4980468",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-12": {
            "1. open": "31.2741",
            "2. high": "31.3243",
            "3. low": "30.2858",
            "4. close": "30.3863",
            "5. adjusted close": "12.7104",
            "6. volume": "5007853",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-11": {
            "1. open": "31.1485",
            "2. high": "31.5505",
            "3. low": "31.027",
            "4. close": "31.1568",
            "5. adjusted close": "13.0327",
            "6. volume": "4181175",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-08": {
            "1. open": "30.9223",
            "2. high": "31.115",
            "3. low": "30.3528",
            "4. close": "30.9349",
            "5. adjusted close": "12.9398",
            "6. volume": "4837818",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-07": {
            "1. open": "30.8637",
            "2. high": "30.9474",
            "3. low": "30.4449",
            "4. close": "30.7548",
            "5. adjusted close": "12.8645",
            "6. volume": "6427484",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-06": {
            "1. open": "31.1485",
            "2. high": "31.2657",
            "3. low": "30.6711",
            "4. close": "31.1987",
            "5. adjusted close": "13.0502",
            "6. volume": "3615525",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-05": {
            "1. open": "31.4081",
            "2. high": "31.4584",
            "3. low": "30.8804",
            "4. close": "31.1903",
            "5. adjusted close": "13.0467",
            "6. volume": "3897480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-04": {
            "1. open": "31.1903",
            "2. high": "31.4877",
            "3. low": "30.9558",
            "4. close": "31.45",
            "5. adjusted close": "13.1553",
            "6. volume": "3673833",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-30": {
            "1. open": "31.4165",
            "2. high": "31.5798",
            "3. low": "30.8972",
            "4. close": "31.182",
            "5. adjusted close": "13.0432",
            "6. volume": "1396127",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-29": {
            "1. open": "31.6594",
            "2. high": "31.7389",
            "3. low": "31.4584",
            "4. close": "31.5337",
            "5. adjusted close": "13.1903",
            "6. volume": "2100154",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-28": {
            "1. open": "31.5672",
            "2. high": "31.6761",
            "3. low": "31.2448",
            "4. close": "31.5337",
            "5. adjusted close": "13.1903",
            "6. volume": "1585461",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-23": {
            "1. open": "31.3913",
            "2. high": "31.7222",
            "3. low": "31.0647",
            "4. close": "31.3411",
            "5. adjusted close": "13.1098",
            "6. volume": "2134089",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-22": {
            "1. open": "31.048",
            "2. high": "31.3662",
            "3. low": "30.8637",
            "4. close": "31.2406",
            "5. adjusted close": "13.0677",
            "6. volume": "2945832",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-21": {
            "1. open": "30.9307",
            "2. high": "31.1359",
            "3. low": "30.3863",
            "4. close": "30.9851",
            "5. adjusted close": "12.9609",
            "6. volume": "3927819",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-18": {
            "1. open": "30.8846",
            "2. high": "31.3285",
            "3. low": "30.759",
            "4. close": "30.7757",
            "5. adjusted close": "12.8733",
            "6. volume": "11372920",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-17": {
            "1. open": "30.8846",
            "2. high": "31.0563",
            "3. low": "30.4156",
            "4. close": "30.7799",
            "5. adjusted close": "12.875",
            "6. volume": "4956640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-16": {
            "1. open": "30.5706",
            "2. high": "31.2406",
            "3. low": "30.3863",
            "4. close": "31.0898",
            "5. adjusted close": "13.0047",
            "6. volume": "4895183",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-15": {
            "1. open": "30.3612",
            "2. high": "30.5538",
            "3. low": "30.0931",
            "4. close": "30.4533",
            "5. adjusted close": "12.7384",
            "6. volume": "4385873",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-14": {
            "1. open": "29.733",
            "2. high": "30.2732",
            "3. low": "29.6953",
            "4. close": "30.1308",
            "5. adjusted close": "12.6035",
            "6. volume": "4894650",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-11": {
            "1. open": "29.4399",
            "2. high": "29.8126",
            "3. low": "29.3142",
            "4. close": "29.4692",
            "5. adjusted close": "12.3267",
            "6. volume": "4285597",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-10": {
            "1. open": "29.1886",
            "2. high": "29.4901",
            "3. low": "28.8536",
            "4. close": "29.3352",
            "5. adjusted close": "12.2707",
            "6. volume": "3959245",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-09": {
            "1. open": "29.5236",
            "2. high": "29.8251",
            "3. low": "28.8955",
            "4. close": "29.197",
            "5. adjusted close": "12.2129",
            "6. volume": "3789548",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-08": {
            "1. open": "30.1937",
            "2. high": "30.759",
            "3. low": "29.3017",
            "4. close": "29.6116",
            "5. adjusted close": "12.3863",
            "6. volume": "5269049",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-07": {
            "1. open": "29.8712",
            "2. high": "30.7046",
            "3. low": "29.6744",
            "4. close": "30.4742",
            "5. adjusted close": "12.7472",
            "6. volume": "4663943",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-04": {
            "1. open": "29.3854",
            "2. high": "30.4868",
            "3. low": "29.331",
            "4. close": "30.0764",
            "5. adjusted close": "12.5807",
            "6. volume": "4597468",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-03": {
            "1. open": "29.8251",
            "2. high": "30.2439",
            "3. low": "29.5822",
            "4. close": "29.7037",
            "5. adjusted close": "12.4248",
            "6. volume": "4290661",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-02": {
            "1. open": "29.3142",
            "2. high": "29.9591",
            "3. low": "29.2598",
            "4. close": "29.465",
            "5. adjusted close": "12.325",
            "6. volume": "5145910",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-01": {
            "1. open": "28.5604",
            "2. high": "29.4817",
            "3. low": "28.4725",
            "4. close": "29.4022",
            "5. adjusted close": "12.2987",
            "6. volume": "5131669",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-30": {
            "1. open": "28.9373",
            "2. high": "29.2723",
            "3. low": "27.6098",
            "4. close": "28.2422",
            "5. adjusted close": "11.8135",
            "6. volume": "7444711",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-27": {
            "1. open": "27.7229",
            "2. high": "29.1886",
            "3. low": "27.6559",
            "4. close": "29.0001",
            "5. adjusted close": "12.1306",
            "6. volume": "7127479",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-26": {
            "1. open": "29.6283",
            "2. high": "29.733",
            "3. low": "28.3217",
            "4. close": "28.5646",
            "5. adjusted close": "11.9484",
            "6. volume": "8593000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-25": {
            "1. open": "30.068",
            "2. high": "30.2523",
            "3. low": "29.4943",
            "4. close": "29.9256",
            "5. adjusted close": "12.5177",
            "6. volume": "4219879",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-24": {
            "1. open": "29.5236",
            "2. high": "30.2397",
            "3. low": "29.444",
            "4. close": "29.6827",
            "5. adjusted close": "12.4161",
            "6. volume": "4197562",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-23": {
            "1. open": "29.6492",
            "2. high": "30.1518",
            "3. low": "29.6492",
            "4. close": "29.8754",
            "5. adjusted close": "12.4967",
            "6. volume": "3857825",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-20": {
            "1. open": "29.8293",
            "2. high": "30.001",
            "3. low": "29.1467",
            "4. close": "29.2933",
            "5. adjusted close": "12.2532",
            "6. volume": "6175312",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-19": {
            "1. open": "30.0261",
            "2. high": "30.1434",
            "3. low": "29.4734",
            "4. close": "29.5739",
            "5. adjusted close": "12.3705",
            "6. volume": "4404182",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-18": {
            "1. open": "29.8586",
            "2. high": "30.4617",
            "3. low": "29.8084",
            "4. close": "30.135",
            "5. adjusted close": "12.6053",
            "6. volume": "5562276",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-17": {
            "1. open": "29.9717",
            "2. high": "30.1853",
            "3. low": "29.6157",
            "4. close": "29.6534",
            "5. adjusted close": "12.4038",
            "6. volume": "4512144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-16": {
            "1. open": "28.9918",
            "2. high": "30.2355",
            "3. low": "28.9918",
            "4. close": "29.9926",
            "5. adjusted close": "12.5457",
            "6. volume": "9361738",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-13": {
            "1. open": "28.2673",
            "2. high": "28.8117",
            "3. low": "28.15",
            "4. close": "28.7279",
            "5. adjusted close": "12.0167",
            "6. volume": "5095505",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-12": {
            "1. open": "28.8284",
            "2. high": "29.1174",
            "3. low": "28.5437",
            "4. close": "28.5437",
            "5. adjusted close": "11.9396",
            "6. volume": "4475560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-11": {
            "1. open": "28.64",
            "2. high": "29.0462",
            "3. low": "28.5604",
            "4. close": "28.8284",
            "5. adjusted close": "12.0587",
            "6. volume": "4517813",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-10": {
            "1. open": "28.3217",
            "2. high": "28.9708",
            "3. low": "28.171",
            "4. close": "28.3385",
            "5. adjusted close": "11.8538",
            "6. volume": "6173639",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-09": {
            "1. open": "28.2254",
            "2. high": "28.5521",
            "3. low": "27.9951",
            "4. close": "28.4306",
            "5. adjusted close": "11.8923",
            "6. volume": "4249195",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-06": {
            "1. open": "27.3041",
            "2. high": "28.2045",
            "3. low": "27.0487",
            "4. close": "27.815",
            "5. adjusted close": "11.6348",
            "6. volume": "7244760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-05": {
            "1. open": "26.8686",
            "2. high": "27.5302",
            "3. low": "26.6383",
            "4. close": "27.3544",
            "5. adjusted close": "11.4421",
            "6. volume": "6853574",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-04": {
            "1. open": "27.3795",
            "2. high": "27.6308",
            "3. low": "27.1282",
            "4. close": "27.2748",
            "5. adjusted close": "11.4088",
            "6. volume": "7976025",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-03": {
            "1. open": "27.0947",
            "2. high": "27.3502",
            "3. low": "26.2572",
            "4. close": "26.4456",
            "5. adjusted close": "11.062",
            "6. volume": "9892068",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-02": {
            "1. open": "27.3879",
            "2. high": "27.9741",
            "3. low": "27.3544",
            "4. close": "27.6726",
            "5. adjusted close": "11.5753",
            "6. volume": "5838691",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-30": {
            "1. open": "28.8159",
            "2. high": "29.4105",
            "3. low": "27.5554",
            "4. close": "27.7061",
            "5. adjusted close": "11.5893",
            "6. volume": "8020797",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-29": {
            "1. open": "27.7145",
            "2. high": "29.1886",
            "3. low": "27.3502",
            "4. close": "28.9666",
            "5. adjusted close": "12.1165",
            "6. volume": "9334140",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-28": {
            "1. open": "29.0169",
            "2. high": "29.1886",
            "3. low": "27.1031",
            "4. close": "27.8192",
            "5. adjusted close": "11.6366",
            "6. volume": "14628640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-27": {
            "1. open": "30.3193",
            "2. high": "30.3528",
            "3. low": "29.0211",
            "4. close": "29.3687",
            "5. adjusted close": "12.2847",
            "6. volume": "8696456",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-26": {
            "1. open": "31.115",
            "2. high": "31.2908",
            "3. low": "29.8879",
            "4. close": "30.0094",
            "5. adjusted close": "12.5527",
            "6. volume": "5427814",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-23": {
            "1. open": "31.0982",
            "2. high": "31.584",
            "3. low": "30.8721",
            "4. close": "30.8846",
            "5. adjusted close": "12.9188",
            "6. volume": "4753380",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-22": {
            "1. open": "30.7799",
            "2. high": "31.0186",
            "3. low": "30.3612",
            "4. close": "30.7632",
            "5. adjusted close": "12.868",
            "6. volume": "5450776",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-21": {
            "1. open": "30.9223",
            "2. high": "31.3537",
            "3. low": "30.1727",
            "4. close": "31.1359",
            "5. adjusted close": "13.0239",
            "6. volume": "7224891",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-20": {
            "1. open": "31.5756",
            "2. high": "31.7389",
            "3. low": "30.7464",
            "4. close": "30.9768",
            "5. adjusted close": "12.9574",
            "6. volume": "8907386",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-19": {
            "1. open": "29.8251",
            "2. high": "31.7096",
            "3. low": "29.7749",
            "4. close": "31.5086",
            "5. adjusted close": "13.1798",
            "6. volume": "14024350",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-16": {
            "1. open": "29.4399",
            "2. high": "30.424",
            "3. low": "29.3226",
            "4. close": "29.4482",
            "5. adjusted close": "12.318",
            "6. volume": "10165700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-15": {
            "1. open": "29.3142",
            "2. high": "29.6325",
            "3. low": "29.1635",
            "4. close": "29.3938",
            "5. adjusted close": "12.2952",
            "6. volume": "7547829",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-14": {
            "1. open": "28.9792",
            "2. high": "29.5027",
            "3. low": "28.8201",
            "4. close": "29.398",
            "5. adjusted close": "12.297",
            "6. volume": "10965670",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-13": {
            "1. open": "28.8955",
            "2. high": "29.1048",
            "3. low": "28.5186",
            "4. close": "28.8745",
            "5. adjusted close": "12.078",
            "6. volume": "4667060",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-12": {
            "1. open": "28.9792",
            "2. high": "29.2598",
            "3. low": "28.8494",
            "4. close": "29.1467",
            "5. adjusted close": "12.1919",
            "6. volume": "6896996",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-09": {
            "1. open": "28.8536",
            "2. high": "29.3142",
            "3. low": "28.6903",
            "4. close": "29.0839",
            "5. adjusted close": "12.1656",
            "6. volume": "7265661",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-08": {
            "1. open": "28.6861",
            "2. high": "28.9625",
            "3. low": "28.5269",
            "4. close": "28.908",
            "5. adjusted close": "12.092",
            "6. volume": "6775851",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-07": {
            "1. open": "28.305",
            "2. high": "28.5102",
            "3. low": "27.8066",
            "4. close": "28.0788",
            "5. adjusted close": "11.7452",
            "6. volume": "3993038",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-06": {
            "1. open": "27.3879",
            "2. high": "28.2673",
            "3. low": "27.2706",
            "4. close": "28.2673",
            "5. adjusted close": "11.824",
            "6. volume": "6272116",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-05": {
            "1. open": "27.4046",
            "2. high": "27.5512",
            "3. low": "26.9691",
            "4. close": "27.346",
            "5. adjusted close": "11.4386",
            "6. volume": "5025801",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-02": {
            "1. open": "27.5972",
            "2. high": "28.3217",
            "3. low": "27.3544",
            "4. close": "27.4591",
            "5. adjusted close": "11.4859",
            "6. volume": "6796491",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-01": {
            "1. open": "28.8955",
            "2. high": "29.0211",
            "3. low": "27.9741",
            "4. close": "27.9741",
            "5. adjusted close": "11.7014",
            "6. volume": "7400419",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-30": {
            "1. open": "28.9122",
            "2. high": "29.0211",
            "3. low": "28.1249",
            "4. close": "28.8159",
            "5. adjusted close": "12.0535",
            "6. volume": "7824253",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-29": {
            "1. open": "28.8955",
            "2. high": "28.9625",
            "3. low": "28.5772",
            "4. close": "28.7279",
            "5. adjusted close": "12.0167",
            "6. volume": "3518159",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-28": {
            "1. open": "28.0579",
            "2. high": "28.8201",
            "3. low": "27.4758",
            "4. close": "28.8201",
            "5. adjusted close": "12.0552",
            "6. volume": "5214773",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-25": {
            "1. open": "28.5186",
            "2. high": "28.8033",
            "3. low": "28.0621",
            "4. close": "28.1919",
            "5. adjusted close": "11.7925",
            "6. volume": "4423038",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-24": {
            "1. open": "28.305",
            "2. high": "29.0169",
            "3. low": "27.9448",
            "4. close": "28.2254",
            "5. adjusted close": "11.8065",
            "6. volume": "6143031",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-23": {
            "1. open": "28.5186",
            "2. high": "28.8452",
            "3. low": "28.2338",
            "4. close": "28.418",
            "5. adjusted close": "11.8871",
            "6. volume": "5171363",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-22": {
            "1. open": "27.815",
            "2. high": "28.7656",
            "3. low": "27.7941",
            "4. close": "28.6442",
            "5. adjusted close": "11.9817",
            "6. volume": "5259374",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-21": {
            "1. open": "27.9406",
            "2. high": "28.1165",
            "3. low": "27.4381",
            "4. close": "27.6894",
            "5. adjusted close": "11.5823",
            "6. volume": "4615469",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-18": {
            "1. open": "28.351",
            "2. high": "28.5939",
            "3. low": "28.0076",
            "4. close": "28.0076",
            "5. adjusted close": "11.7154",
            "6. volume": "17983561",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-17": {
            "1. open": "29.063",
            "2. high": "29.063",
            "3. low": "28.0747",
            "4. close": "28.2966",
            "5. adjusted close": "11.8363",
            "6. volume": "6037635",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-16": {
            "1. open": "27.9909",
            "2. high": "28.9122",
            "3. low": "27.8485",
            "4. close": "28.5353",
            "5. adjusted close": "11.9361",
            "6. volume": "6931977",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-15": {
            "1. open": "27.9741",
            "2. high": "28.0076",
            "3. low": "27.3585",
            "4. close": "27.7313",
            "5. adjusted close": "11.5998",
            "6. volume": "5072385",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-14": {
            "1. open": "27.7229",
            "2. high": "28.037",
            "3. low": "27.258",
            "4. close": "27.9741",
            "5. adjusted close": "11.7014",
            "6. volume": "4886650",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-11": {
            "1. open": "28.0579",
            "2. high": "28.3762",
            "3. low": "27.6391",
            "4. close": "28.0621",
            "5. adjusted close": "11.7382",
            "6. volume": "4110855",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-10": {
            "1. open": "28.1668",
            "2. high": "28.3845",
            "3. low": "27.6056",
            "4. close": "27.9658",
            "5. adjusted close": "11.6979",
            "6. volume": "6000722",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-09": {
            "1. open": "26.7765",
            "2. high": "27.9532",
            "3. low": "26.6341",
            "4. close": "27.8988",
            "5. adjusted close": "11.6699",
            "6. volume": "7583617",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-08": {
            "1. open": "27.4297",
            "2. high": "27.7899",
            "3. low": "26.7178",
            "4. close": "26.9649",
            "5. adjusted close": "11.2792",
            "6. volume": "4599090",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-07": {
            "1. open": "26.9942",
            "2. high": "27.5009",
            "3. low": "26.8435",
            "4. close": "27.2664",
            "5. adjusted close": "11.4053",
            "6. volume": "4410266",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-04": {
            "1. open": "25.6751",
            "2. high": "26.9691",
            "3. low": "25.629",
            "4. close": "26.6592",
            "5. adjusted close": "11.1513",
            "6. volume": "8892601",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-03": {
            "1. open": "25.763",
            "2. high": "25.9012",
            "3. low": "25.206",
            "4. close": "25.3694",
            "5. adjusted close": "10.6118",
            "6. volume": "5914092",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-02": {
            "1. open": "25.3777",
            "2. high": "25.629",
            "3. low": "24.8082",
            "4. close": "25.2479",
            "5. adjusted close": "10.561",
            "6. volume": "6566752",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-01": {
            "1. open": "26.7346",
            "2. high": "26.81",
            "3. low": "25.6541",
            "4. close": "25.6709",
            "5. adjusted close": "10.7379",
            "6. volume": "5233958",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-31": {
            "1. open": "26.4289",
            "2. high": "26.5461",
            "3. low": "26.0813",
            "4. close": "26.4079",
            "5. adjusted close": "11.0462",
            "6. volume": "3042795",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-28": {
            "1. open": "26.6759",
            "2. high": "27.0528",
            "3. low": "26.4414",
            "4. close": "26.7723",
            "5. adjusted close": "11.1986",
            "6. volume": "4663139",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-27": {
            "1. open": "26.9691",
            "2. high": "27.3711",
            "3. low": "26.0059",
            "4. close": "26.3912",
            "5. adjusted close": "11.0392",
            "6. volume": "4822950",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-26": {
            "1. open": "27.2287",
            "2. high": "27.8401",
            "3. low": "26.9858",
            "4. close": "27.1282",
            "5. adjusted close": "11.3475",
            "6. volume": "3963678",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-25": {
            "1. open": "27.011",
            "2. high": "27.8736",
            "3. low": "27.011",
            "4. close": "27.5554",
            "5. adjusted close": "11.5262",
            "6. volume": "4103560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-24": {
            "1. open": "27.6391",
            "2. high": "27.9197",
            "3. low": "27.1157",
            "4. close": "27.3795",
            "5. adjusted close": "11.4526",
            "6. volume": "3576074",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-21": {
            "1. open": "26.4666",
            "2. high": "27.6726",
            "3. low": "26.3409",
            "4. close": "27.6056",
            "5. adjusted close": "11.5472",
            "6. volume": "6825171",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-20": {
            "1. open": "26.3367",
            "2. high": "26.9607",
            "3. low": "26.2488",
            "4. close": "26.789",
            "5. adjusted close": "11.2057",
            "6. volume": "4085318",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-19": {
            "1. open": "25.562",
            "2. high": "26.0268",
            "3. low": "25.3024",
            "4. close": "25.8468",
            "5. adjusted close": "10.8115",
            "6. volume": "3604989",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-18": {
            "1. open": "26.0017",
            "2. high": "26.2907",
            "3. low": "25.4615",
            "4. close": "26.0562",
            "5. adjusted close": "10.8991",
            "6. volume": "3472564",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-17": {
            "1. open": "26.5084",
            "2. high": "26.7346",
            "3. low": "25.6458",
            "4. close": "25.9138",
            "5. adjusted close": "10.8395",
            "6. volume": "5519310",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-14": {
            "1. open": "27.2622",
            "2. high": "27.5344",
            "3. low": "26.6424",
            "4. close": "26.81",
            "5. adjusted close": "11.2144",
            "6. volume": "3830418",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-13": {
            "1. open": "26.7681",
            "2. high": "27.4549",
            "3. low": "26.4666",
            "4. close": "27.1282",
            "5. adjusted close": "11.3475",
            "6. volume": "4474927",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-12": {
            "1. open": "26.299",
            "2. high": "26.8141",
            "3. low": "26.0436",
            "4. close": "26.6341",
            "5. adjusted close": "11.1408",
            "6. volume": "3733526",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-11": {
            "1. open": "27.1785",
            "2. high": "27.5889",
            "3. low": "26.1985",
            "4. close": "26.4582",
            "5. adjusted close": "11.0673",
            "6. volume": "5796704",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-10": {
            "1. open": "27.4297",
            "2. high": "27.4967",
            "3. low": "26.7723",
            "4. close": "27.0863",
            "5. adjusted close": "11.33",
            "6. volume": "5461540",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-07": {
            "1. open": "27.3041",
            "2. high": "28.3427",
            "3. low": "26.7094",
            "4. close": "28.1249",
            "5. adjusted close": "11.7644",
            "6. volume": "5742905",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-06": {
            "1. open": "27.5386",
            "2. high": "27.9323",
            "3. low": "27.0361",
            "4. close": "27.3041",
            "5. adjusted close": "11.4211",
            "6. volume": "3706362",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-05": {
            "1. open": "28.1835",
            "2. high": "28.4683",
            "3. low": "27.2957",
            "4. close": "27.4172",
            "5. adjusted close": "11.4684",
            "6. volume": "5967288",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-04": {
            "1. open": "28.1417",
            "2. high": "28.4348",
            "3. low": "27.124",
            "4. close": "28.3343",
            "5. adjusted close": "11.852",
            "6. volume": "6486755",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-03": {
            "1. open": "27.1366",
            "2. high": "28.3678",
            "3. low": "27.0193",
            "4. close": "28.1207",
            "5. adjusted close": "11.7627",
            "6. volume": "9064884",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-31": {
            "1. open": "26.6341",
            "2. high": "27.5051",
            "3. low": "26.6341",
            "4. close": "27.1952",
            "5. adjusted close": "11.3756",
            "6. volume": "6916329",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-30": {
            "1. open": "26.8058",
            "2. high": "27.1869",
            "3. low": "25.985",
            "4. close": "26.7513",
            "5. adjusted close": "11.1899",
            "6. volume": "6474889",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-29": {
            "1. open": "25.1265",
            "2. high": "26.8435",
            "3. low": "24.9757",
            "4. close": "26.3493",
            "5. adjusted close": "11.0217",
            "6. volume": "11933250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-28": {
            "1. open": "25.7044",
            "2. high": "25.964",
            "3. low": "24.959",
            "4. close": "25.2019",
            "5. adjusted close": "10.5418",
            "6. volume": "5462915",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-27": {
            "1. open": "26.7178",
            "2. high": "26.7178",
            "3. low": "25.2772",
            "4. close": "25.5788",
            "5. adjusted close": "10.6994",
            "6. volume": "7109198",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-24": {
            "1. open": "25.8384",
            "2. high": "26.9691",
            "3. low": "25.7379",
            "4. close": "26.2195",
            "5. adjusted close": "10.9674",
            "6. volume": "7532473",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-23": {
            "1. open": "25.1223",
            "2. high": "26.0562",
            "3. low": "24.892",
            "4. close": "25.9557",
            "5. adjusted close": "10.8571",
            "6. volume": "7141330",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-22": {
            "1. open": "25.2102",
            "2. high": "25.4071",
            "3. low": "24.7328",
            "4. close": "25.16",
            "5. adjusted close": "10.5242",
            "6. volume": "6415493",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-21": {
            "1. open": "24.892",
            "2. high": "25.5076",
            "3. low": "24.4146",
            "4. close": "25.4364",
            "5. adjusted close": "10.6399",
            "6. volume": "7682997",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-20": {
            "1. open": "24.6072",
            "2. high": "25.1014",
            "3. low": "24.4732",
            "4. close": "24.9632",
            "5. adjusted close": "10.4419",
            "6. volume": "7010618",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-17": {
            "1. open": "23.8702",
            "2. high": "24.4564",
            "3. low": "23.8408",
            "4. close": "24.2471",
            "5. adjusted close": "10.1424",
            "6. volume": "7083463",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-16": {
            "1. open": "23.3257",
            "2. high": "24.0293",
            "3. low": "23.2001",
            "4. close": "23.7696",
            "5. adjusted close": "9.9427",
            "6. volume": "7395931",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-15": {
            "1. open": "22.3207",
            "2. high": "23.443",
            "3. low": "22.2621",
            "4. close": "23.3425",
            "5. adjusted close": "9.764",
            "6. volume": "9282837",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-14": {
            "1. open": "21.6506",
            "2. high": "22.3626",
            "3. low": "21.3743",
            "4. close": "22.1532",
            "5. adjusted close": "9.2665",
            "6. volume": "5956291",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-13": {
            "1. open": "20.1933",
            "2. high": "21.5753",
            "3. low": "20.1766",
            "4. close": "21.525",
            "5. adjusted close": "9.0038",
            "6. volume": "6797758",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-10": {
            "1. open": "20.2352",
            "2. high": "20.7461",
            "3. low": "20.0635",
            "4. close": "20.298",
            "5. adjusted close": "8.4905",
            "6. volume": "4893256",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-09": {
            "1. open": "20.1179",
            "2. high": "20.6372",
            "3. low": "20.0384",
            "4. close": "20.3357",
            "5. adjusted close": "8.5063",
            "6. volume": "5569261",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-08": {
            "1. open": "20.2603",
            "2. high": "20.4278",
            "3. low": "19.695",
            "4. close": "19.808",
            "5. adjusted close": "8.2856",
            "6. volume": "6532263",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-07": {
            "1. open": "20.7461",
            "2. high": "21.1565",
            "3. low": "20.1849",
            "4. close": "20.2687",
            "5. adjusted close": "8.4782",
            "6. volume": "5600930",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-06": {
            "1. open": "20.6037",
            "2. high": "20.7293",
            "3. low": "20.1891",
            "4. close": "20.5744",
            "5. adjusted close": "8.6061",
            "6. volume": "4660272",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-03": {
            "1. open": "20.9722",
            "2. high": "21.19",
            "3. low": "20.6121",
            "4. close": "20.9345",
            "5. adjusted close": "8.7568",
            "6. volume": "4141750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-02": {
            "1. open": "22.0108",
            "2. high": "22.1029",
            "3. low": "20.922",
            "4. close": "20.922",
            "5. adjusted close": "8.7515",
            "6. volume": "6334885",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-01": {
            "1. open": "21.592",
            "2. high": "22.3207",
            "3. low": "21.5334",
            "4. close": "22.149",
            "5. adjusted close": "9.2648",
            "6. volume": "3983376",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-30": {
            "1. open": "22.1532",
            "2. high": "22.1867",
            "3. low": "21.4413",
            "4. close": "21.592",
            "5. adjusted close": "9.0318",
            "6. volume": "4050481",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-29": {
            "1. open": "21.6004",
            "2. high": "22.2327",
            "3. low": "21.4413",
            "4. close": "22.0443",
            "5. adjusted close": "9.221",
            "6. volume": "3845841",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-26": {
            "1. open": "21.6716",
            "2. high": "22.0275",
            "3. low": "21.4706",
            "4. close": "21.6004",
            "5. adjusted close": "9.0353",
            "6. volume": "6487533",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-25": {
            "1. open": "21.4831",
            "2. high": "21.5166",
            "3. low": "20.5283",
            "4. close": "21.2612",
            "5. adjusted close": "8.8934",
            "6. volume": "4562809",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-24": {
            "1. open": "21.1062",
            "2. high": "21.6506",
            "3. low": "20.788",
            "4. close": "21.5292",
            "5. adjusted close": "9.0055",
            "6. volume": "5447890",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-23": {
            "1. open": "20.432",
            "2. high": "21.4078",
            "3. low": "20.1263",
            "4. close": "21.0183",
            "5. adjusted close": "8.7918",
            "6. volume": "8959539",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-22": {
            "1. open": "20.6456",
            "2. high": "20.9052",
            "3. low": "20.3273",
            "4. close": "20.3943",
            "5. adjusted close": "8.5308",
            "6. volume": "9667071",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-19": {
            "1. open": "20.788",
            "2. high": "21.0267",
            "3. low": "20.3231",
            "4. close": "20.4613",
            "5. adjusted close": "8.5588",
            "6. volume": "16075410",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-18": {
            "1. open": "20.9387",
            "2. high": "21.3324",
            "3. low": "20.3776",
            "4. close": "21.0183",
            "5. adjusted close": "8.7918",
            "6. volume": "7621512",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-17": {
            "1. open": "21.4915",
            "2. high": "21.6674",
            "3. low": "20.499",
            "4. close": "20.9094",
            "5. adjusted close": "8.7463",
            "6. volume": "8334879",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-16": {
            "1. open": "21.8852",
            "2. high": "21.9354",
            "3. low": "21.1523",
            "4. close": "21.6465",
            "5. adjusted close": "9.0546",
            "6. volume": "5927219",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-15": {
            "1. open": "23.0912",
            "2. high": "23.2336",
            "3. low": "21.5669",
            "4. close": "21.7721",
            "5. adjusted close": "9.1071",
            "6. volume": "9085531",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-12": {
            "1. open": "23.1582",
            "2. high": "23.8785",
            "3. low": "23.1582",
            "4. close": "23.2881",
            "5. adjusted close": "9.7412",
            "6. volume": "6193061",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-11": {
            "1. open": "22.7813",
            "2. high": "23.5268",
            "3. low": "22.6557",
            "4. close": "23.3257",
            "5. adjusted close": "9.757",
            "6. volume": "4871215",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-10": {
            "1. open": "22.5678",
            "2. high": "23.1499",
            "3. low": "22.4463",
            "4. close": "22.7185",
            "5. adjusted close": "9.503",
            "6. volume": "5819608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-09": {
            "1. open": "22.4463",
            "2. high": "22.6557",
            "3. low": "21.7847",
            "4. close": "22.1239",
            "5. adjusted close": "9.2543",
            "6. volume": "6197845",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-08": {
            "1. open": "22.8651",
            "2. high": "23.0368",
            "3. low": "22.2076",
            "4. close": "22.4463",
            "5. adjusted close": "9.3891",
            "6. volume": "6350460",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-05": {
            "1. open": "22.8232",
            "2. high": "23.6566",
            "3. low": "22.6808",
            "4. close": "23.2252",
            "5. adjusted close": "9.715",
            "6. volume": "6477930",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-04": {
            "1. open": "22.4505",
            "2. high": "23.2169",
            "3. low": "22.3751",
            "4. close": "22.9112",
            "5. adjusted close": "9.5836",
            "6. volume": "6276760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-03": {
            "1. open": "23.4514",
            "2. high": "23.5519",
            "3. low": "22.2956",
            "4. close": "22.572",
            "5. adjusted close": "9.4417",
            "6. volume": "5243535",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-02": {
            "1. open": "23.1624",
            "2. high": "23.8702",
            "3. low": "23.0452",
            "4. close": "23.4011",
            "5. adjusted close": "9.7885",
            "6. volume": "6937607",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-01": {
            "1. open": "22.2914",
            "2. high": "23.644",
            "3. low": "22.2872",
            "4. close": "23.4723",
            "5. adjusted close": "9.8183",
            "6. volume": "8494503",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-29": {
            "1. open": "21.793",
            "2. high": "21.9815",
            "3. low": "21.4831",
            "4. close": "21.6506",
            "5. adjusted close": "9.0563",
            "6. volume": "6840933",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-28": {
            "1. open": "21.6925",
            "2. high": "21.927",
            "3. low": "20.9722",
            "4. close": "21.3659",
            "5. adjusted close": "8.9372",
            "6. volume": "6427550",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-27": {
            "1. open": "21.8768",
            "2. high": "22.3081",
            "3. low": "21.747",
            "4. close": "22.0527",
            "5. adjusted close": "9.2245",
            "6. volume": "7317731",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-26": {
            "1. open": "20.6456",
            "2. high": "21.8056",
            "3. low": "20.0844",
            "4. close": "21.6423",
            "5. adjusted close": "9.0528",
            "6. volume": "7805900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-25": {
            "1. open": "20.9806",
            "2. high": "21.0267",
            "3. low": "20.1598",
            "4. close": "20.8047",
            "5. adjusted close": "8.7025",
            "6. volume": "3166757",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-22": {
            "1. open": "21.3366",
            "2. high": "21.4999",
            "3. low": "20.5786",
            "4. close": "20.9387",
            "5. adjusted close": "8.7585",
            "6. volume": "5863225",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-21": {
            "1. open": "22.0024",
            "2. high": "22.1657",
            "3. low": "21.1104",
            "4. close": "21.1732",
            "5. adjusted close": "8.8566",
            "6. volume": "6196270",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-20": {
            "1. open": "21.86",
            "2. high": "22.484",
            "3. low": "21.814",
            "4. close": "22.2621",
            "5. adjusted close": "9.3121",
            "6. volume": "8054951",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-19": {
            "1. open": "21.3575",
            "2. high": "22.3458",
            "3. low": "21.3366",
            "4. close": "21.7177",
            "5. adjusted close": "9.0843",
            "6. volume": "13210420",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-18": {
            "1. open": "20.9806",
            "2. high": "21.6506",
            "3. low": "20.901",
            "4. close": "21.2696",
            "5. adjusted close": "8.8969",
            "6. volume": "9137978",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-15": {
            "1. open": "21.2738",
            "2. high": "21.3282",
            "3. low": "20.5786",
            "4. close": "20.9764",
            "5. adjusted close": "8.7743",
            "6. volume": "6472392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-14": {
            "1. open": "20.9387",
            "2. high": "21.1565",
            "3. low": "20.4362",
            "4. close": "21.0811",
            "5. adjusted close": "8.8181",
            "6. volume": "5924092",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-13": {
            "1. open": "22.1113",
            "2. high": "22.2034",
            "3. low": "20.922",
            "4. close": "21.0434",
            "5. adjusted close": "8.8023",
            "6. volume": "7600579",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-12": {
            "1. open": "22.1113",
            "2. high": "22.7353",
            "3. low": "21.4496",
            "4. close": "21.86",
            "5. adjusted close": "9.1439",
            "6. volume": "7569778",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-11": {
            "1. open": "23.0577",
            "2. high": "23.1834",
            "3. low": "22.2076",
            "4. close": "22.4421",
            "5. adjusted close": "9.3874",
            "6. volume": "6144591",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-08": {
            "1. open": "23.2127",
            "2. high": "23.6524",
            "3. low": "22.6976",
            "4. close": "23.1666",
            "5. adjusted close": "9.6904",
            "6. volume": "6156503",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-07": {
            "1. open": "23.8534",
            "2. high": "24.2973",
            "3. low": "22.907",
            "4. close": "23.1666",
            "5. adjusted close": "9.6904",
            "6. volume": "8101393",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-06": {
            "1. open": "23.3969",
            "2. high": "24.3141",
            "3. low": "23.3886",
            "4. close": "23.5812",
            "5. adjusted close": "9.8638",
            "6. volume": "6980122",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-05": {
            "1. open": "23.0745",
            "2. high": "23.9455",
            "3. low": "23.0577",
            "4. close": "23.3969",
            "5. adjusted close": "9.7868",
            "6. volume": "6642570",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-04": {
            "1. open": "23.0912",
            "2. high": "23.4011",
            "3. low": "22.639",
            "4. close": "23.1582",
            "5. adjusted close": "9.6869",
            "6. volume": "4938479",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-30": {
            "1. open": "23.2336",
            "2. high": "23.6189",
            "3. low": "22.6138",
            "4. close": "22.7353",
            "5. adjusted close": "9.51",
            "6. volume": "8396305",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-29": {
            "1. open": "22.5301",
            "2. high": "22.907",
            "3. low": "22.2872",
            "4. close": "22.773",
            "5. adjusted close": "9.5258",
            "6. volume": "8416692",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-28": {
            "1. open": "22.572",
            "2. high": "22.8609",
            "3. low": "20.9387",
            "4. close": "22.0946",
            "5. adjusted close": "9.242",
            "6. volume": "16384080",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-27": {
            "1. open": "22.3626",
            "2. high": "23.2671",
            "3. low": "21.9605",
            "4. close": "22.9363",
            "5. adjusted close": "9.5941",
            "6. volume": "7147161",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-24": {
            "1. open": "21.7218",
            "2. high": "22.9907",
            "3. low": "21.324",
            "4. close": "22.8358",
            "5. adjusted close": "9.552",
            "6. volume": "8041964",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-23": {
            "1. open": "21.592",
            "2. high": "22.8483",
            "3. low": "21.479",
            "4. close": "22.0652",
            "5. adjusted close": "9.2297",
            "6. volume": "9188919",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-22": {
            "1. open": "20.7796",
            "2. high": "21.927",
            "3. low": "20.298",
            "4. close": "21.927",
            "5. adjusted close": "9.1719",
            "6. volume": "7498612",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-21": {
            "1. open": "20.7545",
            "2. high": "20.9052",
            "3. low": "19.9672",
            "4. close": "20.6875",
            "5. adjusted close": "8.6534",
            "6. volume": "8243517",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-20": {
            "1. open": "22.082",
            "2. high": "22.3039",
            "3. low": "20.3566",
            "4. close": "20.6414",
            "5. adjusted close": "8.6341",
            "6. volume": "8765909",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-17": {
            "1. open": "21.3073",
            "2. high": "22.5008",
            "3. low": "21.0015",
            "4. close": "22.3207",
            "5. adjusted close": "9.3366",
            "6. volume": "11741840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-16": {
            "1. open": "21.123",
            "2. high": "21.7218",
            "3. low": "20.4865",
            "4. close": "21.2403",
            "5. adjusted close": "8.8846",
            "6. volume": "6672003",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-15": {
            "1. open": "20.2561",
            "2. high": "20.8969",
            "3. low": "20.1431",
            "4. close": "20.8801",
            "5. adjusted close": "8.734",
            "6. volume": "5129575",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-14": {
            "1. open": "20.3943",
            "2. high": "20.9555",
            "3. low": "19.7159",
            "4. close": "20.6707",
            "5. adjusted close": "8.6464",
            "6. volume": "7710144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-09": {
            "1. open": "20.3943",
            "2. high": "20.6875",
            "3. low": "19.8039",
            "4. close": "20.4865",
            "5. adjusted close": "8.5693",
            "6. volume": "8429323",
            "7. dividend amount": "0.5025",
            "8. split coefficient": "1.0"
        },
        "2009-04-08": {
            "1. open": "18.6773",
            "2. high": "20.5618",
            "3. low": "18.6271",
            "4. close": "20.4278",
            "5. adjusted close": "8.3346",
            "6. volume": "14603450",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-07": {
            "1. open": "19.5568",
            "2. high": "19.9211",
            "3. low": "18.3256",
            "4. close": "18.937",
            "5. adjusted close": "7.7263",
            "6. volume": "10048860",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-06": {
            "1. open": "20.2268",
            "2. high": "20.4948",
            "3. low": "18.803",
            "4. close": "19.2176",
            "5. adjusted close": "7.8408",
            "6. volume": "11915880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-03": {
            "1. open": "18.5098",
            "2. high": "20.7461",
            "3. low": "18.4428",
            "4. close": "19.7662",
            "5. adjusted close": "8.0646",
            "6. volume": "21373811",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-02": {
            "1. open": "16.9185",
            "2. high": "18.8742",
            "3. low": "16.8976",
            "4. close": "18.6732",
            "5. adjusted close": "7.6187",
            "6. volume": "26141820",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-01": {
            "1. open": "15.9134",
            "2. high": "16.6421",
            "3. low": "15.5784",
            "4. close": "16.148",
            "5. adjusted close": "6.5884",
            "6. volume": "16551439",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-31": {
            "1. open": "15.9888",
            "2. high": "16.2066",
            "3. low": "15.6622",
            "4. close": "15.9804",
            "5. adjusted close": "6.5201",
            "6. volume": "12039560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-30": {
            "1. open": "16.952",
            "2. high": "16.9813",
            "3. low": "15.7711",
            "4. close": "15.8339",
            "5. adjusted close": "6.4603",
            "6. volume": "11885580",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-27": {
            "1. open": "16.9478",
            "2. high": "17.823",
            "3. low": "16.9478",
            "4. close": "17.4462",
            "5. adjusted close": "7.1181",
            "6. volume": "16119010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-26": {
            "1. open": "17.3373",
            "2. high": "17.6178",
            "3. low": "16.8976",
            "4. close": "17.0567",
            "5. adjusted close": "6.9592",
            "6. volume": "11130580",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-25": {
            "1. open": "17.3121",
            "2. high": "17.7728",
            "3. low": "17.1195",
            "4. close": "17.2828",
            "5. adjusted close": "7.0514",
            "6. volume": "8825836",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-24": {
            "1. open": "18.5601",
            "2. high": "18.7025",
            "3. low": "17.2116",
            "4. close": "17.4462",
            "5. adjusted close": "7.1181",
            "6. volume": "12570790",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-23": {
            "1. open": "19.2218",
            "2. high": "19.3474",
            "3. low": "17.8147",
            "4. close": "18.1288",
            "5. adjusted close": "7.3966",
            "6. volume": "14369080",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-20": {
            "1. open": "17.8859",
            "2. high": "18.2209",
            "3. low": "17.5215",
            "4. close": "17.8733",
            "5. adjusted close": "7.2924",
            "6. volume": "12425000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-19": {
            "1. open": "17.8817",
            "2. high": "18.8449",
            "3. low": "17.5969",
            "4. close": "18.1958",
            "5. adjusted close": "7.4239",
            "6. volume": "9700795",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-18": {
            "1. open": "18.2251",
            "2. high": "18.3758",
            "3. low": "17.2703",
            "4. close": "17.6723",
            "5. adjusted close": "7.2103",
            "6. volume": "5859368",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-17": {
            "1. open": "18.1539",
            "2. high": "18.1623",
            "3. low": "17.1698",
            "4. close": "17.8691",
            "5. adjusted close": "7.2906",
            "6. volume": "8941242",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-16": {
            "1. open": "18.5433",
            "2. high": "19.0417",
            "3. low": "17.8901",
            "4. close": "18.4386",
            "5. adjusted close": "7.523",
            "6. volume": "5660156",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-13": {
            "1. open": "18.7611",
            "2. high": "18.8993",
            "3. low": "17.9026",
            "4. close": "18.0576",
            "5. adjusted close": "7.3675",
            "6. volume": "7134812",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-12": {
            "1. open": "17.756",
            "2. high": "18.468",
            "3. low": "16.885",
            "4. close": "18.3423",
            "5. adjusted close": "7.4837",
            "6. volume": "8631002",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-11": {
            "1. open": "17.2786",
            "2. high": "18.6355",
            "3. low": "16.9604",
            "4. close": "17.9068",
            "5. adjusted close": "7.306",
            "6. volume": "11281900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-10": {
            "1. open": "15.9051",
            "2. high": "17.7854",
            "3. low": "15.8841",
            "4. close": "17.5215",
            "5. adjusted close": "7.1488",
            "6. volume": "12558570",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-09": {
            "1. open": "15.5784",
            "2. high": "15.704",
            "3. low": "15.0089",
            "4. close": "15.5449",
            "5. adjusted close": "6.3424",
            "6. volume": "7814756",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-06": {
            "1. open": "15.1261",
            "2. high": "16.2275",
            "3. low": "15.0759",
            "4. close": "15.5324",
            "5. adjusted close": "6.3372",
            "6. volume": "8903929",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-05": {
            "1. open": "16.1186",
            "2. high": "16.4495",
            "3. low": "15.2015",
            "4. close": "15.2015",
            "5. adjusted close": "6.2023",
            "6. volume": "8034231",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-04": {
            "1. open": "15.3272",
            "2. high": "16.5081",
            "3. low": "15.168",
            "4. close": "16.4453",
            "5. adjusted close": "6.7097",
            "6. volume": "10685520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-03": {
            "1. open": "14.7911",
            "2. high": "15.2141",
            "3. low": "14.4058",
            "4. close": "14.967",
            "5. adjusted close": "6.1066",
            "6. volume": "8002759",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-02": {
            "1. open": "14.8539",
            "2. high": "15.3062",
            "3. low": "14.4058",
            "4. close": "14.6069",
            "5. adjusted close": "5.9596",
            "6. volume": "8592605",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-27": {
            "1. open": "15.5784",
            "2. high": "15.725",
            "3. low": "14.9042",
            "4. close": "15.0843",
            "5. adjusted close": "6.1544",
            "6. volume": "8472457",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-26": {
            "1. open": "15.6496",
            "2. high": "16.0474",
            "3. low": "15.2601",
            "4. close": "15.8297",
            "5. adjusted close": "6.4586",
            "6. volume": "7407418",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-25": {
            "1. open": "16.0809",
            "2. high": "16.5751",
            "3. low": "15.2769",
            "4. close": "15.4193",
            "5. adjusted close": "6.2911",
            "6. volume": "7837901",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-24": {
            "1. open": "15.9134",
            "2. high": "16.0809",
            "3. low": "14.8162",
            "4. close": "15.6035",
            "5. adjusted close": "6.3663",
            "6. volume": "10697240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-23": {
            "1. open": "17.3791",
            "2. high": "17.756",
            "3. low": "15.9218",
            "4. close": "16.1521",
            "5. adjusted close": "6.5901",
            "6. volume": "7985779",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-20": {
            "1. open": "17.9403",
            "2. high": "17.9906",
            "3. low": "17.1069",
            "4. close": "17.1363",
            "5. adjusted close": "6.9916",
            "6. volume": "8807594",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-19": {
            "1. open": "18.5768",
            "2. high": "18.7611",
            "3. low": "17.9068",
            "4. close": "18.3842",
            "5. adjusted close": "7.5008",
            "6. volume": "5490652",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-18": {
            "1. open": "19.0668",
            "2. high": "19.1631",
            "3. low": "17.7686",
            "4. close": "18.3256",
            "5. adjusted close": "7.4769",
            "6. volume": "8536536",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-17": {
            "1. open": "19.5065",
            "2. high": "19.8918",
            "3. low": "18.2711",
            "4. close": "18.9789",
            "5. adjusted close": "7.7434",
            "6. volume": "13519730",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-16": {
            "1. open": "19.7662",
            "2. high": "20.4697",
            "3. low": "19.4395",
            "4. close": "19.7285",
            "5. adjusted close": "8.0493",
            "6. volume": "4230716",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-13": {
            "1. open": "20.0844",
            "2. high": "20.7922",
            "3. low": "19.9337",
            "4. close": "20.2143",
            "5. adjusted close": "8.2475",
            "6. volume": "5258412",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-12": {
            "1. open": "20.4697",
            "2. high": "20.4697",
            "3. low": "19.4186",
            "4. close": "19.9211",
            "5. adjusted close": "8.1279",
            "6. volume": "7422711",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-11": {
            "1. open": "19.9211",
            "2. high": "20.8299",
            "3. low": "19.6992",
            "4. close": "20.7042",
            "5. adjusted close": "8.4474",
            "6. volume": "6420507",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-10": {
            "1. open": "21.2486",
            "2. high": "21.2486",
            "3. low": "20.0509",
            "4. close": "20.1012",
            "5. adjusted close": "8.2013",
            "6. volume": "8920096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-09": {
            "1. open": "20.3692",
            "2. high": "21.7637",
            "3. low": "20.1305",
            "4. close": "21.5627",
            "5. adjusted close": "8.7976",
            "6. volume": "7111429",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-06": {
            "1. open": "19.138",
            "2. high": "20.9345",
            "3. low": "18.9789",
            "4. close": "20.6247",
            "5. adjusted close": "8.4149",
            "6. volume": "9757919",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-05": {
            "1. open": "18.8365",
            "2. high": "19.0961",
            "3. low": "18.2586",
            "4. close": "19.004",
            "5. adjusted close": "7.7537",
            "6. volume": "6663215",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-04": {
            "1. open": "18.1832",
            "2. high": "19.7955",
            "3. low": "17.8984",
            "4. close": "19.3055",
            "5. adjusted close": "7.8767",
            "6. volume": "8615257",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-03": {
            "1. open": "18.0911",
            "2. high": "18.2083",
            "3. low": "17.2619",
            "4. close": "18.0869",
            "5. adjusted close": "7.3795",
            "6. volume": "7998438",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-02": {
            "1. open": "18.2837",
            "2. high": "18.2921",
            "3. low": "17.6388",
            "4. close": "17.8859",
            "5. adjusted close": "7.2975",
            "6. volume": "5026269",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-30": {
            "1. open": "18.8616",
            "2. high": "19.1841",
            "3. low": "18.2753",
            "4. close": "18.4261",
            "5. adjusted close": "7.5179",
            "6. volume": "7158466",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-29": {
            "1. open": "19.5149",
            "2. high": "19.8415",
            "3. low": "18.5015",
            "4. close": "18.8867",
            "5. adjusted close": "7.7058",
            "6. volume": "6960101",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-28": {
            "1. open": "18.8742",
            "2. high": "20.0928",
            "3. low": "18.7569",
            "4. close": "19.6657",
            "5. adjusted close": "8.0236",
            "6. volume": "8264723",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-27": {
            "1. open": "17.8524",
            "2. high": "18.4889",
            "3. low": "17.4838",
            "4. close": "18.4512",
            "5. adjusted close": "7.5281",
            "6. volume": "7210797",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-26": {
            "1. open": "17.5048",
            "2. high": "18.1999",
            "3. low": "17.2116",
            "4. close": "17.9026",
            "5. adjusted close": "7.3043",
            "6. volume": "6474176",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-23": {
            "1. open": "17.8398",
            "2. high": "17.9906",
            "3. low": "17.0441",
            "4. close": "17.5048",
            "5. adjusted close": "7.142",
            "6. volume": "7972533",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-22": {
            "1. open": "19.4898",
            "2. high": "19.7494",
            "3. low": "17.8482",
            "4. close": "17.9529",
            "5. adjusted close": "7.3248",
            "6. volume": "7852174",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-21": {
            "1. open": "18.9286",
            "2. high": "19.4605",
            "3. low": "18.1706",
            "4. close": "19.0207",
            "5. adjusted close": "7.7605",
            "6. volume": "6920256",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-20": {
            "1. open": "19.4521",
            "2. high": "20.1766",
            "3. low": "18.8993",
            "4. close": "19.0961",
            "5. adjusted close": "7.7913",
            "6. volume": "6308630",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-19": {
            "1. open": "20.2687",
            "2. high": "20.6958",
            "3. low": "19.2008",
            "4. close": "19.4981",
            "5. adjusted close": "7.9553",
            "6. volume": "4544442",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-16": {
            "1. open": "20.4781",
            "2. high": "20.8131",
            "3. low": "19.9085",
            "4. close": "20.0426",
            "5. adjusted close": "8.1774",
            "6. volume": "6007011",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-15": {
            "1. open": "20.6288",
            "2. high": "20.6414",
            "3. low": "19.6447",
            "4. close": "19.9085",
            "5. adjusted close": "8.1227",
            "6. volume": "7138479",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-14": {
            "1. open": "22.2956",
            "2. high": "22.3291",
            "3. low": "20.4948",
            "4. close": "20.8005",
            "5. adjusted close": "8.4867",
            "6. volume": "9366003",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-13": {
            "1. open": "22.5385",
            "2. high": "22.7185",
            "3. low": "21.3994",
            "4. close": "21.8433",
            "5. adjusted close": "8.9121",
            "6. volume": "6137916",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-12": {
            "1. open": "22.6138",
            "2. high": "22.9907",
            "3. low": "22.3207",
            "4. close": "22.5552",
            "5. adjusted close": "9.2026",
            "6. volume": "3752601",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-09": {
            "1. open": "22.907",
            "2. high": "23.6356",
            "3. low": "22.4714",
            "4. close": "22.8107",
            "5. adjusted close": "9.3068",
            "6. volume": "5276954",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-08": {
            "1. open": "22.907",
            "2. high": "23.1792",
            "3. low": "22.3961",
            "4. close": "22.7395",
            "5. adjusted close": "9.2778",
            "6. volume": "4190334",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-07": {
            "1. open": "23.0326",
            "2. high": "23.7864",
            "3. low": "22.5678",
            "4. close": "22.9907",
            "5. adjusted close": "9.3803",
            "6. volume": "5624648",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-06": {
            "1. open": "22.3039",
            "2. high": "23.5058",
            "3. low": "22.3039",
            "4. close": "23.0661",
            "5. adjusted close": "9.411",
            "6. volume": "4739608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-05": {
            "1. open": "23.3676",
            "2. high": "23.4304",
            "3. low": "22.2621",
            "4. close": "22.3207",
            "5. adjusted close": "9.1069",
            "6. volume": "5796340",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-02": {
            "1. open": "22.8651",
            "2. high": "23.3341",
            "3. low": "22.6055",
            "4. close": "23.242",
            "5. adjusted close": "9.4828",
            "6. volume": "4140741",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-30": {
            "1. open": "21.9857",
            "2. high": "22.4003",
            "3. low": "21.6925",
            "4. close": "22.3626",
            "5. adjusted close": "9.124",
            "6. volume": "3866354",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-29": {
            "1. open": "21.3575",
            "2. high": "21.7763",
            "3. low": "21.1062",
            "4. close": "21.4622",
            "5. adjusted close": "8.7566",
            "6. volume": "4488634",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-23": {
            "1. open": "20.6456",
            "2. high": "21.3408",
            "3. low": "20.5451",
            "4. close": "20.8634",
            "5. adjusted close": "8.5123",
            "6. volume": "4483063",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-22": {
            "1. open": "21.7177",
            "2. high": "21.9857",
            "3. low": "20.7377",
            "4. close": "20.8257",
            "5. adjusted close": "8.4969",
            "6. volume": "6605989",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-19": {
            "1. open": "21.0644",
            "2. high": "22.3835",
            "3. low": "20.8257",
            "4. close": "21.8182",
            "5. adjusted close": "8.9019",
            "6. volume": "16589480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-18": {
            "1. open": "20.8257",
            "2. high": "21.5208",
            "3. low": "20.8257",
            "4. close": "21.5208",
            "5. adjusted close": "8.7806",
            "6. volume": "7817250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-17": {
            "1. open": "20.4362",
            "2. high": "20.9806",
            "3. low": "19.5233",
            "4. close": "20.9387",
            "5. adjusted close": "8.5431",
            "6. volume": "8945558",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-16": {
            "1. open": "20.0593",
            "2. high": "20.7419",
            "3. low": "19.7536",
            "4. close": "20.3776",
            "5. adjusted close": "8.3141",
            "6. volume": "5790594",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-15": {
            "1. open": "20.6582",
            "2. high": "20.8382",
            "3. low": "19.7955",
            "4. close": "20.0174",
            "5. adjusted close": "8.1672",
            "6. volume": "5262265",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-12": {
            "1. open": "19.7745",
            "2. high": "20.386",
            "3. low": "19.1966",
            "4. close": "20.1472",
            "5. adjusted close": "8.2201",
            "6. volume": "12320750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-11": {
            "1. open": "21.3575",
            "2. high": "21.4413",
            "3. low": "20.2352",
            "4. close": "21.0309",
            "5. adjusted close": "8.5806",
            "6. volume": "6489107",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-10": {
            "1. open": "21.613",
            "2. high": "22.3123",
            "3. low": "20.855",
            "4. close": "21.6883",
            "5. adjusted close": "8.8489",
            "6. volume": "6415020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-09": {
            "1. open": "20.5409",
            "2. high": "22.1783",
            "3. low": "20.52",
            "4. close": "21.4999",
            "5. adjusted close": "8.772",
            "6. volume": "8913097",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-08": {
            "1. open": "20.1933",
            "2. high": "21.123",
            "3. low": "19.896",
            "4. close": "20.6037",
            "5. adjusted close": "8.4064",
            "6. volume": "9975741",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-05": {
            "1. open": "19.8583",
            "2. high": "19.8667",
            "3. low": "18.5601",
            "4. close": "18.7862",
            "5. adjusted close": "7.6648",
            "6. volume": "8394026",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-04": {
            "1. open": "19.7494",
            "2. high": "20.922",
            "3. low": "19.3432",
            "4. close": "19.9169",
            "5. adjusted close": "8.1262",
            "6. volume": "6920813",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-03": {
            "1. open": "19.4981",
            "2. high": "20.0467",
            "3. low": "18.6564",
            "4. close": "19.7494",
            "5. adjusted close": "8.0578",
            "6. volume": "6862576",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-02": {
            "1. open": "18.6773",
            "2. high": "20.231",
            "3. low": "18.5517",
            "4. close": "19.7368",
            "5. adjusted close": "8.0527",
            "6. volume": "7134072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-01": {
            "1. open": "20.2854",
            "2. high": "20.4948",
            "3. low": "18.803",
            "4. close": "19.138",
            "5. adjusted close": "7.8084",
            "6. volume": "7421220",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-28": {
            "1. open": "21.2696",
            "2. high": "21.4915",
            "3. low": "19.7662",
            "4. close": "20.6498",
            "5. adjusted close": "8.4252",
            "6. volume": "7679630",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-27": {
            "1. open": "21.1314",
            "2. high": "21.9522",
            "3. low": "20.7712",
            "4. close": "21.4245",
            "5. adjusted close": "8.7413",
            "6. volume": "7369239",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-26": {
            "1. open": "20.2687",
            "2. high": "21.9982",
            "3. low": "19.5149",
            "4. close": "20.6833",
            "5. adjusted close": "8.4388",
            "6. volume": "10583410",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-25": {
            "1. open": "19.6405",
            "2. high": "21.4496",
            "3. low": "19.1799",
            "4. close": "20.2519",
            "5. adjusted close": "8.2628",
            "6. volume": "9713936",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-24": {
            "1. open": "17.3373",
            "2. high": "20.1431",
            "3. low": "16.8766",
            "4. close": "19.875",
            "5. adjusted close": "8.1091",
            "6. volume": "12132600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-21": {
            "1. open": "17.4545",
            "2. high": "18.3675",
            "3. low": "16.4243",
            "4. close": "16.952",
            "5. adjusted close": "6.9165",
            "6. volume": "10037620",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-20": {
            "1. open": "17.4964",
            "2. high": "17.5843",
            "3. low": "16.5835",
            "4. close": "17.1572",
            "5. adjusted close": "7.0002",
            "6. volume": "9791332",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-19": {
            "1. open": "19.2888",
            "2. high": "19.6615",
            "3. low": "17.6849",
            "4. close": "17.8649",
            "5. adjusted close": "7.2889",
            "6. volume": "9208368",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-18": {
            "1. open": "18.9705",
            "2. high": "19.7327",
            "3. low": "18.468",
            "4. close": "19.4479",
            "5. adjusted close": "7.9348",
            "6. volume": "6199223",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-17": {
            "1. open": "19.7662",
            "2. high": "20.587",
            "3. low": "18.6773",
            "4. close": "19.004",
            "5. adjusted close": "7.7537",
            "6. volume": "8161209",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-14": {
            "1. open": "19.942",
            "2. high": "20.4027",
            "3. low": "19.1799",
            "4. close": "19.4521",
            "5. adjusted close": "7.9365",
            "6. volume": "8157629",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-13": {
            "1. open": "18.8449",
            "2. high": "19.9085",
            "3. low": "18.468",
            "4. close": "19.2594",
            "5. adjusted close": "7.8579",
            "6. volume": "7662812",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-12": {
            "1. open": "20.1933",
            "2. high": "20.2603",
            "3. low": "18.2586",
            "4. close": "18.8742",
            "5. adjusted close": "7.7007",
            "6. volume": "9933208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-11": {
            "1. open": "20.9052",
            "2. high": "21.2612",
            "3. low": "19.7159",
            "4. close": "19.8164",
            "5. adjusted close": "8.0852",
            "6. volume": "8164207",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-10": {
            "1. open": "21.9522",
            "2. high": "22.5971",
            "3. low": "21.613",
            "4. close": "21.6423",
            "5. adjusted close": "8.8301",
            "6. volume": "4622946",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-07": {
            "1. open": "21.0434",
            "2. high": "21.9187",
            "3. low": "20.2687",
            "4. close": "21.3575",
            "5. adjusted close": "8.7139",
            "6. volume": "8357694",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-06": {
            "1. open": "22.0275",
            "2. high": "22.5343",
            "3. low": "20.7084",
            "4. close": "20.8843",
            "5. adjusted close": "8.5208",
            "6. volume": "11409570",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-05": {
            "1. open": "23.3676",
            "2. high": "23.6105",
            "3. low": "22.8651",
            "4. close": "23.1541",
            "5. adjusted close": "9.4469",
            "6. volume": "6802110",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-04": {
            "1. open": "22.0862",
            "2. high": "23.7026",
            "3. low": "21.8768",
            "4. close": "23.5226",
            "5. adjusted close": "9.5973",
            "6. volume": "11569950",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-03": {
            "1. open": "23.0829",
            "2. high": "23.2169",
            "3. low": "21.7177",
            "4. close": "22.4631",
            "5. adjusted close": "9.165",
            "6. volume": "8117387",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-31": {
            "1. open": "21.3659",
            "2. high": "22.8818",
            "3. low": "20.7712",
            "4. close": "22.4547",
            "5. adjusted close": "9.1616",
            "6. volume": "13396420",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-30": {
            "1. open": "20.7628",
            "2. high": "22.3626",
            "3. low": "20.1933",
            "4. close": "21.7679",
            "5. adjusted close": "8.8814",
            "6. volume": "21027270",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-29": {
            "1. open": "19.2176",
            "2. high": "20.0216",
            "3. low": "18.0994",
            "4. close": "19.6824",
            "5. adjusted close": "8.0305",
            "6. volume": "22092910",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-28": {
            "1. open": "18.0073",
            "2. high": "18.1916",
            "3. low": "15.0047",
            "4. close": "16.2066",
            "5. adjusted close": "6.6123",
            "6. volume": "24787320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-27": {
            "1. open": "17.5048",
            "2. high": "17.7728",
            "3. low": "16.2568",
            "4. close": "17.0483",
            "5. adjusted close": "6.9558",
            "6. volume": "16471100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-24": {
            "1. open": "18.8449",
            "2. high": "18.9537",
            "3. low": "16.751",
            "4. close": "18.7695",
            "5. adjusted close": "7.658",
            "6. volume": "20350490",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-23": {
            "1. open": "20.1179",
            "2. high": "20.6372",
            "3. low": "18.3842",
            "4. close": "19.9504",
            "5. adjusted close": "8.1398",
            "6. volume": "17523510",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-22": {
            "1. open": "21.3031",
            "2. high": "21.7344",
            "3. low": "19.9839",
            "4. close": "20.2059",
            "5. adjusted close": "8.2441",
            "6. volume": "12553390",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-21": {
            "1. open": "22.84",
            "2. high": "23.0075",
            "3. low": "21.8433",
            "4. close": "21.9061",
            "5. adjusted close": "8.9377",
            "6. volume": "9854842",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-20": {
            "1. open": "22.7813",
            "2. high": "22.9907",
            "3. low": "21.4287",
            "4. close": "22.216",
            "5. adjusted close": "9.0642",
            "6. volume": "9782480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-17": {
            "1. open": "21.1062",
            "2. high": "21.8349",
            "3. low": "20.6372",
            "4. close": "21.5292",
            "5. adjusted close": "8.784",
            "6. volume": "17891580",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-16": {
            "1. open": "19.6824",
            "2. high": "21.391",
            "3. low": "18.8323",
            "4. close": "19.7243",
            "5. adjusted close": "8.0476",
            "6. volume": "16310060",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-15": {
            "1. open": "23.5351",
            "2. high": "23.6943",
            "3. low": "20.6791",
            "4. close": "21.2486",
            "5. adjusted close": "8.6695",
            "6. volume": "14768820",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-14": {
            "1. open": "23.4514",
            "2. high": "24.5234",
            "3. low": "22.8818",
            "4. close": "23.6189",
            "5. adjusted close": "9.6366",
            "6. volume": "17017779",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-13": {
            "1. open": "21.6925",
            "2. high": "22.0275",
            "3. low": "20.3148",
            "4. close": "21.9438",
            "5. adjusted close": "8.9531",
            "6. volume": "20543750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-10": {
            "1. open": "19.1799",
            "2. high": "20.0007",
            "3. low": "17.4462",
            "4. close": "18.8993",
            "5. adjusted close": "7.711",
            "6. volume": "28085619",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-09": {
            "1. open": "21.7763",
            "2. high": "22.5301",
            "3. low": "20.0467",
            "4. close": "20.6079",
            "5. adjusted close": "8.4081",
            "6. volume": "16981750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-08": {
            "1. open": "21.3073",
            "2. high": "24.2889",
            "3. low": "19.607",
            "4. close": "20.7963",
            "5. adjusted close": "8.485",
            "6. volume": "28386881",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-07": {
            "1. open": "23.644",
            "2. high": "24.2889",
            "3. low": "22.4714",
            "4. close": "22.9489",
            "5. adjusted close": "9.3632",
            "6. volume": "19740119",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-06": {
            "1. open": "25.2102",
            "2. high": "25.5159",
            "3. low": "21.7763",
            "4. close": "22.7813",
            "5. adjusted close": "9.2948",
            "6. volume": "23835740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-03": {
            "1. open": "26.5503",
            "2. high": "26.9817",
            "3. low": "26.0143",
            "4. close": "26.6592",
            "5. adjusted close": "10.877",
            "6. volume": "9677766",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-02": {
            "1. open": "27.2204",
            "2. high": "27.4591",
            "3. low": "25.8803",
            "4. close": "26.1399",
            "5. adjusted close": "10.6652",
            "6. volume": "16637750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-01": {
            "1. open": "29.9424",
            "2. high": "29.9424",
            "3. low": "26.6006",
            "4. close": "27.1157",
            "5. adjusted close": "11.0633",
            "6. volume": "23012051",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-30": {
            "1. open": "30.1518",
            "2. high": "30.4533",
            "3. low": "28.2254",
            "4. close": "29.6492",
            "5. adjusted close": "12.097",
            "6. volume": "17374410",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-29": {
            "1. open": "31.8436",
            "2. high": "32.3294",
            "3. low": "30.5706",
            "4. close": "30.9139",
            "5. adjusted close": "12.613",
            "6. volume": "11045010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-26": {
            "1. open": "32.9994",
            "2. high": "32.9994",
            "3. low": "31.7808",
            "4. close": "32.2959",
            "5. adjusted close": "13.1768",
            "6. volume": "9323269",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-25": {
            "1. open": "32.3294",
            "2. high": "33.3931",
            "3. low": "31.8562",
            "4. close": "33.0916",
            "5. adjusted close": "13.5015",
            "6. volume": "7751944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-24": {
            "1. open": "32.3294",
            "2. high": "32.6854",
            "3. low": "31.7431",
            "4. close": "32.0823",
            "5. adjusted close": "13.0897",
            "6. volume": "6593628",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-23": {
            "1. open": "32.3294",
            "2. high": "32.6937",
            "3. low": "31.785",
            "4. close": "32.4257",
            "5. adjusted close": "13.2298",
            "6. volume": "7893209",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-22": {
            "1. open": "33.1251",
            "2. high": "33.3093",
            "3. low": "32.455",
            "4. close": "32.7105",
            "5. adjusted close": "13.346",
            "6. volume": "7716762",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-19": {
            "1. open": "32.321",
            "2. high": "33.5857",
            "3. low": "31.7054",
            "4. close": "33.0539",
            "5. adjusted close": "13.4861",
            "6. volume": "20517340",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-18": {
            "1. open": "31.3913",
            "2. high": "31.9064",
            "3. low": "30.5789",
            "4. close": "30.9977",
            "5. adjusted close": "12.6471",
            "6. volume": "12836350",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-17": {
            "1. open": "31.7096",
            "2. high": "32.3797",
            "3. low": "31.1066",
            "4. close": "31.4165",
            "5. adjusted close": "12.818",
            "6. volume": "12786050",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-16": {
            "1. open": "31.9358",
            "2. high": "33.0623",
            "3. low": "31.6426",
            "4. close": "32.3629",
            "5. adjusted close": "13.2042",
            "6. volume": "13875140",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-15": {
            "1. open": "32.8319",
            "2. high": "33.3051",
            "3. low": "32.455",
            "4. close": "32.5807",
            "5. adjusted close": "13.293",
            "6. volume": "14688210",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-12": {
            "1. open": "34.239",
            "2. high": "34.2558",
            "3. low": "33.2884",
            "4. close": "34.0464",
            "5. adjusted close": "13.891",
            "6. volume": "6399079",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-11": {
            "1. open": "33.8789",
            "2. high": "34.1469",
            "3. low": "33.0413",
            "4. close": "33.8412",
            "5. adjusted close": "13.8073",
            "6. volume": "7496064",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-10": {
            "1. open": "33.9333",
            "2. high": "34.7332",
            "3. low": "33.6779",
            "4. close": "34.172",
            "5. adjusted close": "13.9423",
            "6. volume": "7133650",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-09": {
            "1. open": "33.8119",
            "2. high": "34.7583",
            "3. low": "33.5983",
            "4. close": "34.0045",
            "5. adjusted close": "13.8739",
            "6. volume": "7636512",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-08": {
            "1. open": "34.2348",
            "2. high": "34.6369",
            "3. low": "33.6611",
            "4. close": "33.8244",
            "5. adjusted close": "13.8005",
            "6. volume": "9967936",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-05": {
            "1. open": "34.1427",
            "2. high": "34.2683",
            "3. low": "32.8654",
            "4. close": "33.2381",
            "5. adjusted close": "13.5613",
            "6. volume": "13370350",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-04": {
            "1. open": "35.5288",
            "2. high": "35.5958",
            "3. low": "34.507",
            "4. close": "34.708",
            "5. adjusted close": "14.161",
            "6. volume": "9404740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-03": {
            "1. open": "35.2189",
            "2. high": "36.0858",
            "3. low": "35.0682",
            "4. close": "35.6964",
            "5. adjusted close": "14.5642",
            "6. volume": "6718711",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-02": {
            "1. open": "34.2055",
            "2. high": "36.3915",
            "3. low": "33.6067",
            "4. close": "35.6545",
            "5. adjusted close": "14.5471",
            "6. volume": "14079000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-01": {
            "1. open": "33.167",
            "2. high": "34.2139",
            "3. low": "32.9408",
            "4. close": "33.9794",
            "5. adjusted close": "13.8637",
            "6. volume": "5163428",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-29": {
            "1. open": "33.6276",
            "2. high": "33.7072",
            "3. low": "33.167",
            "4. close": "33.4182",
            "5. adjusted close": "13.6347",
            "6. volume": "8349743",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-28": {
            "1. open": "33.3512",
            "2. high": "34.172",
            "3. low": "32.6309",
            "4. close": "33.8496",
            "5. adjusted close": "13.8107",
            "6. volume": "8996746",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-27": {
            "1. open": "33.7616",
            "2. high": "33.904",
            "3. low": "32.9785",
            "4. close": "33.5941",
            "5. adjusted close": "13.7065",
            "6. volume": "7628534",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-26": {
            "1. open": "33.8286",
            "2. high": "34.3311",
            "3. low": "33.4266",
            "4. close": "34.0966",
            "5. adjusted close": "13.9115",
            "6. volume": "4589074",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-25": {
            "1. open": "34.0296",
            "2. high": "34.5363",
            "3. low": "33.8328",
            "4. close": "34.0966",
            "5. adjusted close": "13.9115",
            "6. volume": "4330045",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-22": {
            "1. open": "33.4182",
            "2. high": "34.3605",
            "3. low": "33.2758",
            "4. close": "33.9542",
            "5. adjusted close": "13.8534",
            "6. volume": "5998502",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-21": {
            "1. open": "33.2088",
            "2. high": "34.5866",
            "3. low": "32.9576",
            "4. close": "33.2884",
            "5. adjusted close": "13.5818",
            "6. volume": "11598210",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-20": {
            "1. open": "33.2926",
            "2. high": "33.6192",
            "3. low": "33.0329",
            "4. close": "33.4601",
            "5. adjusted close": "13.6518",
            "6. volume": "5723292",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-19": {
            "1. open": "33.6862",
            "2. high": "33.8621",
            "3. low": "33.0958",
            "4. close": "33.1837",
            "5. adjusted close": "13.539",
            "6. volume": "8150981",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-18": {
            "1. open": "34.8169",
            "2. high": "34.9384",
            "3. low": "34.0464",
            "4. close": "34.3688",
            "5. adjusted close": "14.0226",
            "6. volume": "4809443",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-15": {
            "1. open": "34.5154",
            "2. high": "35.2106",
            "3. low": "34.1511",
            "4. close": "34.7667",
            "5. adjusted close": "14.1849",
            "6. volume": "6326917",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-14": {
            "1. open": "34.6745",
            "2. high": "34.9384",
            "3. low": "33.9207",
            "4. close": "34.6745",
            "5. adjusted close": "14.1473",
            "6. volume": "6962211",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-13": {
            "1. open": "35.8471",
            "2. high": "35.9979",
            "3. low": "34.4484",
            "4. close": "34.6201",
            "5. adjusted close": "14.1251",
            "6. volume": "9846665",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-12": {
            "1. open": "36.0146",
            "2. high": "37.2207",
            "3. low": "35.5456",
            "4. close": "36.3245",
            "5. adjusted close": "14.8205",
            "6. volume": "11425100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-11": {
            "1. open": "35.8052",
            "2. high": "36.3078",
            "3. low": "35.5958",
            "4. close": "35.8304",
            "5. adjusted close": "14.6189",
            "6. volume": "12463500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-08": {
            "1. open": "33.6192",
            "2. high": "35.1687",
            "3. low": "33.435",
            "4. close": "34.9844",
            "5. adjusted close": "14.2737",
            "6. volume": "12055420",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-07": {
            "1. open": "33.4978",
            "2. high": "34.2139",
            "3. low": "33.1837",
            "4. close": "33.6779",
            "5. adjusted close": "13.7407",
            "6. volume": "7466089",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-06": {
            "1. open": "32.8152",
            "2. high": "33.5606",
            "3. low": "32.254",
            "4. close": "33.5103",
            "5. adjusted close": "13.6723",
            "6. volume": "10326740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-05": {
            "1. open": "31.4081",
            "2. high": "32.6979",
            "3. low": "31.2155",
            "4. close": "32.4802",
            "5. adjusted close": "13.252",
            "6. volume": "12772690",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-04": {
            "1. open": "31.0815",
            "2. high": "31.9944",
            "3. low": "30.5706",
            "4. close": "30.9642",
            "5. adjusted close": "12.6335",
            "6. volume": "12079870",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-01": {
            "1. open": "30.5706",
            "2. high": "31.0898",
            "3. low": "30.1937",
            "4. close": "30.6878",
            "5. adjusted close": "12.5207",
            "6. volume": "9867720",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-31": {
            "1. open": "31.7012",
            "2. high": "31.8269",
            "3. low": "31.0228",
            "4. close": "31.2657",
            "5. adjusted close": "12.7565",
            "6. volume": "10111280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-30": {
            "1. open": "32.2456",
            "2. high": "32.5723",
            "3. low": "31.5002",
            "4. close": "31.8855",
            "5. adjusted close": "13.0094",
            "6. volume": "9479979",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-29": {
            "1. open": "31.6175",
            "2. high": "32.5639",
            "3. low": "31.2573",
            "4. close": "32.1284",
            "5. adjusted close": "13.1085",
            "6. volume": "9484359",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-28": {
            "1. open": "32.5472",
            "2. high": "32.5472",
            "3. low": "31.8352",
            "4. close": "32.0446",
            "5. adjusted close": "13.0743",
            "6. volume": "6440134",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-25": {
            "1. open": "32.0865",
            "2. high": "32.8654",
            "3. low": "31.45",
            "4. close": "32.5639",
            "5. adjusted close": "13.2862",
            "6. volume": "13956000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-24": {
            "1. open": "36.3078",
            "2. high": "36.6847",
            "3. low": "31.5421",
            "4. close": "32.2205",
            "5. adjusted close": "13.1461",
            "6. volume": "46670168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-23": {
            "1. open": "35.0096",
            "2. high": "35.9225",
            "3. low": "34.7164",
            "4. close": "35.6461",
            "5. adjusted close": "14.5437",
            "6. volume": "11475120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-22": {
            "1. open": "34.8756",
            "2. high": "34.8756",
            "3. low": "33.7951",
            "4. close": "34.3395",
            "5. adjusted close": "14.0106",
            "6. volume": "8997415",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-21": {
            "1. open": "34.4317",
            "2. high": "35.1352",
            "3. low": "34.172",
            "4. close": "34.8756",
            "5. adjusted close": "14.2293",
            "6. volume": "6248264",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-18": {
            "1. open": "33.2507",
            "2. high": "34.9928",
            "3. low": "32.8654",
            "4. close": "34.4149",
            "5. adjusted close": "14.0414",
            "6. volume": "14420780",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-17": {
            "1. open": "32.187",
            "2. high": "33.7197",
            "3. low": "32.053",
            "4. close": "33.167",
            "5. adjusted close": "13.5322",
            "6. volume": "15238940",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-16": {
            "1. open": "30.5706",
            "2. high": "31.8017",
            "3. low": "29.5655",
            "4. close": "31.4165",
            "5. adjusted close": "12.818",
            "6. volume": "16559711",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-15": {
            "1. open": "31.1568",
            "2. high": "31.316",
            "3. low": "30.001",
            "4. close": "30.47",
            "5. adjusted close": "12.4319",
            "6. volume": "15973380",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-14": {
            "1. open": "31.6761",
            "2. high": "32.1284",
            "3. low": "31.2992",
            "4. close": "31.4416",
            "5. adjusted close": "12.8283",
            "6. volume": "7508691",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-11": {
            "1. open": "32.4215",
            "2. high": "32.4383",
            "3. low": "31.4165",
            "4. close": "31.4249",
            "5. adjusted close": "12.8214",
            "6. volume": "10250980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-10": {
            "1. open": "32.3629",
            "2. high": "32.6142",
            "3. low": "32.1284",
            "4. close": "32.455",
            "5. adjusted close": "13.2417",
            "6. volume": "9829692",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-09": {
            "1. open": "32.8738",
            "2. high": "33.3428",
            "3. low": "32.6644",
            "4. close": "32.9576",
            "5. adjusted close": "13.4468",
            "6. volume": "10151530",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-08": {
            "1. open": "31.9525",
            "2. high": "32.5304",
            "3. low": "31.4919",
            "4. close": "32.4299",
            "5. adjusted close": "13.2315",
            "6. volume": "11156250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-07": {
            "1. open": "32.5472",
            "2. high": "32.7649",
            "3. low": "32.1786",
            "4. close": "32.5807",
            "5. adjusted close": "13.293",
            "6. volume": "6247261",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-04": {
            "1. open": "32.7901",
            "2. high": "32.8319",
            "3. low": "32.1284",
            "4. close": "32.1619",
            "5. adjusted close": "13.1221",
            "6. volume": "8061353",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-03": {
            "1. open": "31.4249",
            "2. high": "32.388",
            "3. low": "30.8637",
            "4. close": "32.3378",
            "5. adjusted close": "13.1939",
            "6. volume": "11257040",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-02": {
            "1. open": "32.2456",
            "2. high": "32.3797",
            "3. low": "31.6677",
            "4. close": "31.9693",
            "5. adjusted close": "13.0435",
            "6. volume": "11132750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-01": {
            "1. open": "32.7398",
            "2. high": "32.8654",
            "3. low": "31.115",
            "4. close": "31.9944",
            "5. adjusted close": "13.0538",
            "6. volume": "14912790",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-30": {
            "1. open": "33.6444",
            "2. high": "33.6444",
            "3. low": "32.3713",
            "4. close": "32.8989",
            "5. adjusted close": "13.4229",
            "6. volume": "14171670",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-27": {
            "1. open": "34.1804",
            "2. high": "34.3563",
            "3. low": "33.0413",
            "4. close": "33.4015",
            "5. adjusted close": "13.6279",
            "6. volume": "15421690",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-26": {
            "1. open": "35.1017",
            "2. high": "35.1938",
            "3. low": "34.1636",
            "4. close": "34.4065",
            "5. adjusted close": "14.038",
            "6. volume": "13703070",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-25": {
            "1. open": "35.1101",
            "2. high": "35.755",
            "3. low": "35.0598",
            "4. close": "35.5791",
            "5. adjusted close": "14.5164",
            "6. volume": "9536689",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-24": {
            "1. open": "36.559",
            "2. high": "36.559",
            "3. low": "34.0799",
            "4. close": "35.0598",
            "5. adjusted close": "14.3045",
            "6. volume": "19177939",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-23": {
            "1. open": "36.8103",
            "2. high": "36.9778",
            "3. low": "36.2575",
            "4. close": "36.4585",
            "5. adjusted close": "14.8752",
            "6. volume": "8650153",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-20": {
            "1. open": "37.3463",
            "2. high": "37.8405",
            "3. low": "36.5674",
            "4. close": "37.1704",
            "5. adjusted close": "15.1656",
            "6. volume": "21152619",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-19": {
            "1. open": "37.2793",
            "2. high": "37.5306",
            "3. low": "36.7014",
            "4. close": "37.1369",
            "5. adjusted close": "15.152",
            "6. volume": "8548698",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-18": {
            "1. open": "37.6897",
            "2. high": "37.9326",
            "3. low": "37.2877",
            "4. close": "37.539",
            "5. adjusted close": "15.316",
            "6. volume": "8865679",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-17": {
            "1. open": "36.7768",
            "2. high": "38.477",
            "3. low": "36.693",
            "4. close": "37.7567",
            "5. adjusted close": "15.4048",
            "6. volume": "17192471",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-16": {
            "1. open": "36.894",
            "2. high": "37.0951",
            "3. low": "36.3915",
            "4. close": "36.5842",
            "5. adjusted close": "14.9264",
            "6. volume": "7148089",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-13": {
            "1. open": "36.3496",
            "2. high": "36.7768",
            "3. low": "35.9309",
            "4. close": "36.7517",
            "5. adjusted close": "14.9948",
            "6. volume": "8032815",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-12": {
            "1. open": "36.0146",
            "2. high": "36.8773",
            "3. low": "35.8555",
            "4. close": "36.626",
            "5. adjusted close": "14.9435",
            "6. volume": "9695785",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-11": {
            "1. open": "37.8154",
            "2. high": "38.075",
            "3. low": "36.1989",
            "4. close": "36.5507",
            "5. adjusted close": "14.9128",
            "6. volume": "12935660",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-10": {
            "1. open": "36.9192",
            "2. high": "37.8824",
            "3. low": "36.5758",
            "4. close": "37.4971",
            "5. adjusted close": "15.2989",
            "6. volume": "10892790",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-09": {
            "1. open": "37.3296",
            "2. high": "37.6478",
            "3. low": "36.6428",
            "4. close": "37.3128",
            "5. adjusted close": "15.2237",
            "6. volume": "11470570",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-06": {
            "1. open": "39.7333",
            "2. high": "39.8925",
            "3. low": "37.3631",
            "4. close": "37.74",
            "5. adjusted close": "15.398",
            "6. volume": "18640590",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-05": {
            "1. open": "39.993",
            "2. high": "40.2275",
            "3. low": "39.3732",
            "4. close": "39.5826",
            "5. adjusted close": "16.1498",
            "6. volume": "8469214",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-04": {
            "1. open": "39.7501",
            "2. high": "39.9511",
            "3. low": "39.2978",
            "4. close": "39.7836",
            "5. adjusted close": "16.2318",
            "6. volume": "9398580",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-03": {
            "1. open": "40.3699",
            "2. high": "40.5876",
            "3. low": "39.9595",
            "4. close": "40.194",
            "5. adjusted close": "16.3993",
            "6. volume": "8426515",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-02": {
            "1. open": "41.0399",
            "2. high": "41.0399",
            "3. low": "40.3448",
            "4. close": "40.6546",
            "5. adjusted close": "16.5872",
            "6. volume": "5837239",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-30": {
            "1. open": "41.1572",
            "2. high": "41.3666",
            "3. low": "40.9394",
            "4. close": "40.9729",
            "5. adjusted close": "16.7171",
            "6. volume": "6118640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-29": {
            "1. open": "41.3749",
            "2. high": "41.71",
            "3. low": "40.7216",
            "4. close": "41.0818",
            "5. adjusted close": "16.7615",
            "6. volume": "5581891",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-28": {
            "1. open": "40.9059",
            "2. high": "41.5759",
            "3. low": "40.5876",
            "4. close": "41.1237",
            "5. adjusted close": "16.7786",
            "6. volume": "8212098",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-27": {
            "1. open": "41.2074",
            "2. high": "41.3331",
            "3. low": "40.6211",
            "4. close": "40.931",
            "5. adjusted close": "16.7",
            "6. volume": "6830642",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-26": {
            "1. open": "41.1739",
            "2. high": "41.4587",
            "3. low": "40.797",
            "4. close": "40.9478",
            "5. adjusted close": "16.7068",
            "6. volume": "4064953",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-23": {
            "1. open": "42.0952",
            "2. high": "42.2041",
            "3. low": "41.2828",
            "4. close": "41.4168",
            "5. adjusted close": "16.8982",
            "6. volume": "6028433",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-22": {
            "1. open": "42.0198",
            "2. high": "42.4638",
            "3. low": "41.7435",
            "4. close": "42.2879",
            "5. adjusted close": "17.2536",
            "6. volume": "6384656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-21": {
            "1. open": "43.5526",
            "2. high": "43.6196",
            "3. low": "42.2292",
            "4. close": "42.6564",
            "5. adjusted close": "17.4039",
            "6. volume": "10273030",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-20": {
            "1. open": "44.0132",
            "2. high": "44.5576",
            "3. low": "43.6363",
            "4. close": "43.8625",
            "5. adjusted close": "17.896",
            "6. volume": "7057141",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-19": {
            "1. open": "43.7284",
            "2. high": "44.3231",
            "3. low": "43.5693",
            "4. close": "44.2645",
            "5. adjusted close": "18.06",
            "6. volume": "4984447",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-16": {
            "1. open": "43.4688",
            "2. high": "44.0802",
            "3. low": "43.3097",
            "4. close": "43.6028",
            "5. adjusted close": "17.7901",
            "6. volume": "7940300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-15": {
            "1. open": "43.0082",
            "2. high": "43.5526",
            "3. low": "42.7904",
            "4. close": "43.1757",
            "5. adjusted close": "17.6158",
            "6. volume": "5152013",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-14": {
            "1. open": "43.6028",
            "2. high": "43.7955",
            "3. low": "42.916",
            "4. close": "43.1505",
            "5. adjusted close": "17.6055",
            "6. volume": "5302106",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-13": {
            "1. open": "43.829",
            "2. high": "43.9211",
            "3. low": "42.7569",
            "4. close": "43.4939",
            "5. adjusted close": "17.7456",
            "6. volume": "5418423",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-12": {
            "1. open": "43.4353",
            "2. high": "43.9546",
            "3. low": "43.3516",
            "4. close": "43.4353",
            "5. adjusted close": "17.7217",
            "6. volume": "3471162",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-09": {
            "1. open": "43.2929",
            "2. high": "43.4939",
            "3. low": "42.6983",
            "4. close": "43.3097",
            "5. adjusted close": "17.6705",
            "6. volume": "5947824",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-08": {
            "1. open": "43.1338",
            "2. high": "43.8373",
            "3. low": "43.0584",
            "4. close": "43.6866",
            "5. adjusted close": "17.8242",
            "6. volume": "6085799",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-07": {
            "1. open": "42.3884",
            "2. high": "43.8038",
            "3. low": "42.1622",
            "4. close": "43.4102",
            "5. adjusted close": "17.7115",
            "6. volume": "11100580",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-06": {
            "1. open": "42.4302",
            "2. high": "42.648",
            "3. low": "41.978",
            "4. close": "42.2041",
            "5. adjusted close": "17.2194",
            "6. volume": "5004155",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-05": {
            "1. open": "42.2962",
            "2. high": "42.6145",
            "3. low": "42.0869",
            "4. close": "42.38",
            "5. adjusted close": "17.2912",
            "6. volume": "3253156",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-02": {
            "1. open": "42.5559",
            "2. high": "42.5726",
            "3. low": "41.9277",
            "4. close": "42.1539",
            "5. adjusted close": "17.1989",
            "6. volume": "9632797",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-30": {
            "1. open": "42.0952",
            "2. high": "42.2795",
            "3. low": "41.2828",
            "4. close": "41.8188",
            "5. adjusted close": "17.0622",
            "6. volume": "7940254",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-29": {
            "1. open": "42.9914",
            "2. high": "43.2427",
            "3. low": "41.5592",
            "4. close": "42.0366",
            "5. adjusted close": "17.151",
            "6. volume": "15604200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-28": {
            "1. open": "42.3967",
            "2. high": "43.2092",
            "3. low": "42.112",
            "4. close": "42.6145",
            "5. adjusted close": "17.3868",
            "6. volume": "8504680",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-25": {
            "1. open": "41.5424",
            "2. high": "42.4638",
            "3. low": "41.2158",
            "4. close": "42.0031",
            "5. adjusted close": "17.1374",
            "6. volume": "11739580",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-24": {
            "1. open": "40.9059",
            "2. high": "41.3163",
            "3. low": "40.2442",
            "4. close": "41.1823",
            "5. adjusted close": "16.8025",
            "6. volume": "10423930",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-23": {
            "1. open": "41.4168",
            "2. high": "41.4838",
            "3. low": "40.5458",
            "4. close": "41.3163",
            "5. adjusted close": "16.8572",
            "6. volume": "8604296",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-22": {
            "1. open": "41.5173",
            "2. high": "41.7602",
            "3. low": "40.9059",
            "4. close": "41.2326",
            "5. adjusted close": "16.823",
            "6. volume": "7083309",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-21": {
            "1. open": "42.514",
            "2. high": "42.514",
            "3. low": "41.2996",
            "4. close": "41.5759",
            "5. adjusted close": "16.9631",
            "6. volume": "7324902",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-18": {
            "1. open": "41.8775",
            "2. high": "42.648",
            "3. low": "41.6848",
            "4. close": "42.4302",
            "5. adjusted close": "17.3117",
            "6. volume": "7037342",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-17": {
            "1. open": "42.045",
            "2. high": "42.5391",
            "3. low": "41.5592",
            "4. close": "41.6262",
            "5. adjusted close": "16.9836",
            "6. volume": "7835605",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-16": {
            "1. open": "41.8775",
            "2. high": "41.9863",
            "3. low": "41.1991",
            "4. close": "41.7183",
            "5. adjusted close": "17.0212",
            "6. volume": "8361851",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-15": {
            "1. open": "41.4336",
            "2. high": "41.6681",
            "3. low": "40.5123",
            "4. close": "41.3079",
            "5. adjusted close": "16.8537",
            "6. volume": "7643182",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-14": {
            "1. open": "41.4587",
            "2. high": "41.7518",
            "3. low": "40.7719",
            "4. close": "41.1404",
            "5. adjusted close": "16.7854",
            "6. volume": "9390407",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-11": {
            "1. open": "42.916",
            "2. high": "43.1589",
            "3. low": "41.6011",
            "4. close": "41.9612",
            "5. adjusted close": "17.1203",
            "6. volume": "8451446",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-10": {
            "1. open": "42.6396",
            "2. high": "43.0333",
            "3. low": "41.8942",
            "4. close": "42.6313",
            "5. adjusted close": "17.3937",
            "6. volume": "9843049",
            "7. dividend amount": "1.6751",
            "8. split coefficient": "1.0"
        },
        "2008-04-09": {
            "1. open": "44.2394",
            "2. high": "44.6581",
            "3. low": "43.8708",
            "4. close": "44.0551",
            "5. adjusted close": "17.2912",
            "6. volume": "9191639",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-08": {
            "1. open": "44.4822",
            "2. high": "44.633",
            "3. low": "43.9797",
            "4. close": "44.365",
            "5. adjusted close": "17.4128",
            "6. volume": "7472258",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-07": {
            "1. open": "45.0015",
            "2. high": "45.2695",
            "3. low": "44.5325",
            "4. close": "44.834",
            "5. adjusted close": "17.5969",
            "6. volume": "6341189",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-04": {
            "1. open": "44.9429",
            "2. high": "44.9596",
            "3. low": "43.9295",
            "4. close": "44.6079",
            "5. adjusted close": "17.5081",
            "6. volume": "7531852",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-03": {
            "1. open": "45.5627",
            "2. high": "45.7721",
            "3. low": "44.566",
            "4. close": "44.8843",
            "5. adjusted close": "17.6166",
            "6. volume": "8686969",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-02": {
            "1. open": "45.6883",
            "2. high": "45.8474",
            "3. low": "44.5995",
            "4. close": "45.5124",
            "5. adjusted close": "17.8631",
            "6. volume": "12754550",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-01": {
            "1. open": "45.3282",
            "2. high": "46.8525",
            "3. low": "45.035",
            "4. close": "46.35",
            "5. adjusted close": "18.1919",
            "6. volume": "8995468",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-31": {
            "1. open": "45.4454",
            "2. high": "45.5376",
            "3. low": "44.7419",
            "4. close": "45.3533",
            "5. adjusted close": "17.8007",
            "6. volume": "7576014",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-28": {
            "1. open": "46.0736",
            "2. high": "46.484",
            "3. low": "45.7302",
            "4. close": "45.9982",
            "5. adjusted close": "18.0538",
            "6. volume": "6766505",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-27": {
            "1. open": "45.0602",
            "2. high": "46.4086",
            "3. low": "45.0434",
            "4. close": "46.082",
            "5. adjusted close": "18.0867",
            "6. volume": "7817617",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-26": {
            "1. open": "45.8977",
            "2. high": "45.9815",
            "3. low": "45.2277",
            "4. close": "45.5459",
            "5. adjusted close": "17.8763",
            "6. volume": "7695445",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-25": {
            "1. open": "45.6213",
            "2. high": "46.0485",
            "3. low": "45.3533",
            "4. close": "45.8223",
            "5. adjusted close": "17.9848",
            "6. volume": "9361943",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-20": {
            "1. open": "44.2477",
            "2. high": "45.0518",
            "3. low": "43.6782",
            "4. close": "44.298",
            "5. adjusted close": "17.3865",
            "6. volume": "17633189",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-19": {
            "1. open": "44.566",
            "2. high": "45.102",
            "3. low": "44.1137",
            "4. close": "44.4236",
            "5. adjusted close": "17.4358",
            "6. volume": "12108610",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-18": {
            "1. open": "43.3432",
            "2. high": "44.3231",
            "3. low": "42.8993",
            "4. close": "44.1221",
            "5. adjusted close": "17.3174",
            "6. volume": "9853608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-17": {
            "1. open": "43.1338",
            "2. high": "43.5442",
            "3. low": "42.3046",
            "4. close": "42.5978",
            "5. adjusted close": "16.7192",
            "6. volume": "14090970",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-14": {
            "1. open": "44.4236",
            "2. high": "45.5376",
            "3. low": "43.4269",
            "4. close": "43.9881",
            "5. adjusted close": "17.2649",
            "6. volume": "12336410",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-13": {
            "1. open": "44.5995",
            "2. high": "44.633",
            "3. low": "43.3432",
            "4. close": "44.4236",
            "5. adjusted close": "17.4358",
            "6. volume": "13364240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-12": {
            "1. open": "45.2109",
            "2. high": "45.7721",
            "3. low": "44.8926",
            "4. close": "45.3617",
            "5. adjusted close": "17.804",
            "6. volume": "7448606",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-11": {
            "1. open": "44.8926",
            "2. high": "44.9764",
            "3. low": "43.3767",
            "4. close": "44.5492",
            "5. adjusted close": "17.4851",
            "6. volume": "13043060",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-10": {
            "1. open": "44.6581",
            "2. high": "45.4371",
            "3. low": "44.3482",
            "4. close": "44.8005",
            "5. adjusted close": "17.5837",
            "6. volume": "8730711",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-07": {
            "1. open": "44.8926",
            "2. high": "45.4789",
            "3. low": "44.4739",
            "4. close": "45.102",
            "5. adjusted close": "17.7021",
            "6. volume": "9824890",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-06": {
            "1. open": "45.7637",
            "2. high": "46.0317",
            "3. low": "45.1439",
            "4. close": "45.4538",
            "5. adjusted close": "17.8401",
            "6. volume": "7376064",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-05": {
            "1. open": "45.7218",
            "2. high": "46.4337",
            "3. low": "45.3114",
            "4. close": "45.9731",
            "5. adjusted close": "18.0439",
            "6. volume": "8321738",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-04": {
            "1. open": "46.5175",
            "2. high": "46.9689",
            "3. low": "44.9931",
            "4. close": "45.1439",
            "5. adjusted close": "17.7185",
            "6. volume": "11716350",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-03": {
            "1. open": "45.7386",
            "2. high": "46.7353",
            "3. low": "45.4789",
            "4. close": "46.5677",
            "5. adjusted close": "18.2773",
            "6. volume": "7604437",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-29": {
            "1. open": "47.2462",
            "2. high": "47.6482",
            "3. low": "46.2327",
            "4. close": "46.7269",
            "5. adjusted close": "18.3398",
            "6. volume": "10366360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-28": {
            "1. open": "47.7822",
            "2. high": "48.268",
            "3. low": "47.3299",
            "4. close": "47.5728",
            "5. adjusted close": "18.6718",
            "6. volume": "8227276",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-27": {
            "1. open": "47.8911",
            "2. high": "48.4187",
            "3. low": "47.1792",
            "4. close": "48.3601",
            "5. adjusted close": "18.9808",
            "6. volume": "8184301",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-26": {
            "1. open": "46.6096",
            "2. high": "48.1172",
            "3. low": "46.6096",
            "4. close": "47.8576",
            "5. adjusted close": "18.7836",
            "6. volume": "9277473",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-25": {
            "1. open": "46.9446",
            "2. high": "47.0703",
            "3. low": "46.2495",
            "4. close": "46.5259",
            "5. adjusted close": "18.2609",
            "6. volume": "7321943",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-22": {
            "1. open": "46.7353",
            "2. high": "46.9865",
            "3. low": "45.5376",
            "4. close": "46.149",
            "5. adjusted close": "18.113",
            "6. volume": "11866830",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-21": {
            "1. open": "47.1205",
            "2. high": "47.7906",
            "3. low": "46.819",
            "4. close": "47.0703",
            "5. adjusted close": "18.4746",
            "6. volume": "7434783",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-20": {
            "1. open": "46.8358",
            "2. high": "47.0954",
            "3. low": "45.948",
            "4. close": "46.7017",
            "5. adjusted close": "18.3299",
            "6. volume": "10425570",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-19": {
            "1. open": "46.9698",
            "2. high": "48.3182",
            "3. low": "46.5259",
            "4. close": "47.5477",
            "5. adjusted close": "18.662",
            "6. volume": "10269750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-18": {
            "1. open": "45.6464",
            "2. high": "47.7068",
            "3. low": "45.4789",
            "4. close": "47.087",
            "5. adjusted close": "18.4811",
            "6. volume": "10154360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-15": {
            "1. open": "45.2277",
            "2. high": "46.1657",
            "3. low": "44.8173",
            "4. close": "45.236",
            "5. adjusted close": "17.7547",
            "6. volume": "14745240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-14": {
            "1. open": "45.5543",
            "2. high": "46.7771",
            "3. low": "44.1891",
            "4. close": "45.1858",
            "5. adjusted close": "17.7349",
            "6. volume": "20309961",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-13": {
            "1. open": "44.097",
            "2. high": "45.7218",
            "3. low": "44.0216",
            "4. close": "45.0267",
            "5. adjusted close": "17.6725",
            "6. volume": "12301650",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-12": {
            "1. open": "42.5056",
            "2. high": "44.5074",
            "3. low": "42.2627",
            "4. close": "44.3315",
            "5. adjusted close": "17.3996",
            "6. volume": "14674410",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-11": {
            "1. open": "42.1287",
            "2. high": "42.6396",
            "3. low": "41.4754",
            "4. close": "42.112",
            "5. adjusted close": "16.5285",
            "6. volume": "8381530",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-08": {
            "1. open": "43.05",
            "2. high": "43.4939",
            "3. low": "42.2041",
            "4. close": "42.7485",
            "5. adjusted close": "16.7783",
            "6. volume": "6696875",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-07": {
            "1. open": "42.8406",
            "2. high": "42.8825",
            "3. low": "41.7267",
            "4. close": "42.4638",
            "5. adjusted close": "16.6666",
            "6. volume": "9497930",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-06": {
            "1. open": "42.38",
            "2. high": "43.3432",
            "3. low": "41.9696",
            "4. close": "43.0752",
            "5. adjusted close": "16.9065",
            "6. volume": "10786830",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-05": {
            "1. open": "44.9178",
            "2. high": "45.0769",
            "3. low": "42.447",
            "4. close": "42.916",
            "5. adjusted close": "16.8441",
            "6. volume": "15502600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-04": {
            "1. open": "45.5376",
            "2. high": "46.35",
            "3. low": "45.1272",
            "4. close": "45.3784",
            "5. adjusted close": "17.8105",
            "6. volume": "9270756",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-01": {
            "1. open": "44.5157",
            "2. high": "45.6883",
            "3. low": "44.3901",
            "4. close": "44.8424",
            "5. adjusted close": "17.6002",
            "6. volume": "13865890",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-31": {
            "1. open": "43.3181",
            "2. high": "44.0467",
            "3. low": "42.3632",
            "4. close": "43.7117",
            "5. adjusted close": "17.1564",
            "6. volume": "12595530",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-30": {
            "1. open": "44.097",
            "2. high": "44.2059",
            "3. low": "42.9998",
            "4. close": "43.5861",
            "5. adjusted close": "17.1071",
            "6. volume": "9557581",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-29": {
            "1. open": "43.7452",
            "2. high": "44.7503",
            "3. low": "43.2259",
            "4. close": "43.7033",
            "5. adjusted close": "17.1531",
            "6. volume": "10193950",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-28": {
            "1. open": "42.1706",
            "2. high": "43.6363",
            "3. low": "41.9277",
            "4. close": "43.6363",
            "5. adjusted close": "17.1268",
            "6. volume": "10327120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-25": {
            "1. open": "43.8876",
            "2. high": "44.5325",
            "3. low": "42.7653",
            "4. close": "43.0333",
            "5. adjusted close": "16.8901",
            "6. volume": "13848760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-24": {
            "1. open": "42.2209",
            "2. high": "44.5492",
            "3. low": "42.2209",
            "4. close": "43.2594",
            "5. adjusted close": "16.9789",
            "6. volume": "21115990",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-23": {
            "1. open": "42.715",
            "2. high": "42.8825",
            "3. low": "39.0717",
            "4. close": "40.4034",
            "5. adjusted close": "15.8579",
            "6. volume": "21529779",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-22": {
            "1. open": "40.1186",
            "2. high": "42.9495",
            "3. low": "39.8338",
            "4. close": "41.71",
            "5. adjusted close": "16.3707",
            "6. volume": "26973859",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-21": {
            "1. open": "44.0048",
            "2. high": "44.9429",
            "3. low": "41.5676",
            "4. close": "42.0617",
            "5. adjusted close": "16.5088",
            "6. volume": "25245850",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-18": {
            "1. open": "45.4454",
            "2. high": "46.0066",
            "3. low": "44.4906",
            "4. close": "44.6833",
            "5. adjusted close": "17.5377",
            "6. volume": "15562710",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-17": {
            "1. open": "47.6063",
            "2. high": "47.8567",
            "3. low": "45.4035",
            "4. close": "45.7218",
            "5. adjusted close": "17.9453",
            "6. volume": "14235730",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-16": {
            "1. open": "47.5561",
            "2. high": "47.7487",
            "3. low": "46.2327",
            "4. close": "47.4053",
            "5. adjusted close": "18.6061",
            "6. volume": "12429480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-15": {
            "1. open": "48.9213",
            "2. high": "48.9966",
            "3. low": "47.1205",
            "4. close": "47.4137",
            "5. adjusted close": "18.6094",
            "6. volume": "11354750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-14": {
            "1. open": "47.9916",
            "2. high": "49.4154",
            "3. low": "47.9916",
            "4. close": "49.0469",
            "5. adjusted close": "19.2504",
            "6. volume": "7309761",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-11": {
            "1. open": "47.9916",
            "2. high": "49.206",
            "3. low": "47.8492",
            "4. close": "48.5109",
            "5. adjusted close": "19.04",
            "6. volume": "9207632",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-10": {
            "1. open": "47.8576",
            "2. high": "48.3768",
            "3. low": "47.6314",
            "4. close": "48.0586",
            "5. adjusted close": "18.8625",
            "6. volume": "9324324",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-09": {
            "1. open": "48.2428",
            "2. high": "48.9966",
            "3. low": "47.2462",
            "4. close": "47.489",
            "5. adjusted close": "18.6389",
            "6. volume": "12032980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-08": {
            "1. open": "49.6164",
            "2. high": "49.6667",
            "3. low": "48.2596",
            "4. close": "48.4774",
            "5. adjusted close": "19.0268",
            "6. volume": "11370740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-07": {
            "1. open": "49.2395",
            "2. high": "50.1943",
            "3. low": "48.5276",
            "4. close": "49.1055",
            "5. adjusted close": "19.2734",
            "6. volume": "11364360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-04": {
            "1. open": "52.4306",
            "2. high": "52.4306",
            "3. low": "49.2311",
            "4. close": "49.5578",
            "5. adjusted close": "19.4509",
            "6. volume": "19002859",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-03": {
            "1. open": "54.1727",
            "2. high": "54.3821",
            "3. low": "51.9699",
            "4. close": "52.6902",
            "5. adjusted close": "20.6803",
            "6. volume": "10023540",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-02": {
            "1. open": "55.4876",
            "2. high": "55.7892",
            "3. low": "53.9047",
            "4. close": "54.1727",
            "5. adjusted close": "21.2622",
            "6. volume": "5582003",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-28": {
            "1. open": "55.3034",
            "2. high": "55.7054",
            "3. low": "54.8344",
            "4. close": "55.697",
            "5. adjusted close": "21.8605",
            "6. volume": "1886619",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-27": {
            "1. open": "55.9483",
            "2. high": "56.2749",
            "3. low": "55.5379",
            "4. close": "55.697",
            "5. adjusted close": "21.8605",
            "6. volume": "4271495",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-21": {
            "1. open": "54.7757",
            "2. high": "55.4541",
            "3. low": "54.4575",
            "4. close": "55.295",
            "5. adjusted close": "21.7027",
            "6. volume": "15570750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-20": {
            "1. open": "53.9968",
            "2. high": "54.7255",
            "3. low": "53.8125",
            "4. close": "54.0638",
            "5. adjusted close": "21.2195",
            "6. volume": "6845766",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-19": {
            "1. open": "54.4993",
            "2. high": "54.5831",
            "3. low": "53.5027",
            "4. close": "53.7288",
            "5. adjusted close": "21.088",
            "6. volume": "7190903",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-18": {
            "1. open": "53.6869",
            "2. high": "55.362",
            "3. low": "53.6785",
            "4. close": "54.1392",
            "5. adjusted close": "21.249",
            "6. volume": "9061815",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-17": {
            "1. open": "54.5998",
            "2. high": "54.6082",
            "3. low": "53.5278",
            "4. close": "53.9047",
            "5. adjusted close": "21.157",
            "6. volume": "10038810",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-14": {
            "1. open": "56.2163",
            "2. high": "56.3754",
            "3. low": "54.5245",
            "4. close": "55.2615",
            "5. adjusted close": "21.6895",
            "6. volume": "9877999",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-13": {
            "1. open": "57.4559",
            "2. high": "57.6234",
            "3. low": "55.6384",
            "4. close": "55.831",
            "5. adjusted close": "21.9131",
            "6. volume": "11226190",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-12": {
            "1. open": "58.1175",
            "2. high": "58.8881",
            "3. low": "56.6937",
            "4. close": "58.2851",
            "5. adjusted close": "22.8763",
            "6. volume": "9976196",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-11": {
            "1. open": "59.2482",
            "2. high": "59.9685",
            "3. low": "57.7406",
            "4. close": "58.5279",
            "5. adjusted close": "22.9716",
            "6. volume": "7292245",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-10": {
            "1. open": "57.7825",
            "2. high": "59.4576",
            "3. low": "57.6401",
            "4. close": "58.8378",
            "5. adjusted close": "23.0932",
            "6. volume": "6840875",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-07": {
            "1. open": "57.4559",
            "2. high": "58.1427",
            "3. low": "57.0371",
            "4. close": "57.9668",
            "5. adjusted close": "22.7513",
            "6. volume": "5560891",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-06": {
            "1. open": "58.1008",
            "2. high": "58.5279",
            "3. low": "56.4089",
            "4. close": "57.1209",
            "5. adjusted close": "22.4193",
            "6. volume": "7992473",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-05": {
            "1. open": "57.548",
            "2. high": "58.2767",
            "3. low": "56.8277",
            "4. close": "58.1427",
            "5. adjusted close": "22.8204",
            "6. volume": "6051561",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-04": {
            "1. open": "58.4944",
            "2. high": "58.4944",
            "3. low": "56.5597",
            "4. close": "57.1292",
            "5. adjusted close": "22.4226",
            "6. volume": "7992836",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-03": {
            "1. open": "57.8914",
            "2. high": "59.1394",
            "3. low": "57.816",
            "4. close": "58.1846",
            "5. adjusted close": "22.8368",
            "6. volume": "5137998",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-30": {
            "1. open": "57.0287",
            "2. high": "59.1645",
            "3. low": "56.9534",
            "4. close": "58.2516",
            "5. adjusted close": "22.8631",
            "6. volume": "8088211",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-29": {
            "1. open": "57.7909",
            "2. high": "57.8914",
            "3. low": "56.7942",
            "4. close": "57.3051",
            "5. adjusted close": "22.4916",
            "6. volume": "6974851",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-28": {
            "1. open": "54.4742",
            "2. high": "57.5313",
            "3. low": "53.7037",
            "4. close": "57.0622",
            "5. adjusted close": "22.3963",
            "6. volume": "10322740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-27": {
            "1. open": "55.027",
            "2. high": "55.027",
            "3. low": "53.1844",
            "4. close": "54.2648",
            "5. adjusted close": "21.2984",
            "6. volume": "8338537",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-26": {
            "1. open": "55.4123",
            "2. high": "55.7808",
            "3. low": "54.7925",
            "4. close": "55.1526",
            "5. adjusted close": "21.6468",
            "6. volume": "6098966",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-23": {
            "1. open": "54.0303",
            "2. high": "55.1694",
            "3. low": "53.3519",
            "4. close": "54.8846",
            "5. adjusted close": "21.5416",
            "6. volume": "7292187",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-22": {
            "1. open": "54.2229",
            "2. high": "54.3821",
            "3. low": "52.9331",
            "4. close": "53.9801",
            "5. adjusted close": "21.1866",
            "6. volume": "6431016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-21": {
            "1. open": "54.8344",
            "2. high": "54.9265",
            "3. low": "53.1509",
            "4. close": "53.8042",
            "5. adjusted close": "21.1176",
            "6. volume": "13412040",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-20": {
            "1. open": "54.5161",
            "2. high": "55.7808",
            "3. low": "54.0219",
            "4. close": "55.7724",
            "5. adjusted close": "21.8901",
            "6. volume": "9640425",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-19": {
            "1. open": "55.4458",
            "2. high": "55.7473",
            "3. low": "53.6199",
            "4. close": "54.1141",
            "5. adjusted close": "21.2392",
            "6. volume": "10838750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-16": {
            "1. open": "56.5346",
            "2. high": "56.7942",
            "3. low": "55.2196",
            "4. close": "55.7389",
            "5. adjusted close": "21.8769",
            "6. volume": "13015390",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-15": {
            "1. open": "58.6452",
            "2. high": "59.0221",
            "3. low": "56.2163",
            "4. close": "57.1962",
            "5. adjusted close": "22.4489",
            "6. volume": "11200050",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-14": {
            "1. open": "59.8429",
            "2. high": "59.8429",
            "3. low": "58.2097",
            "4. close": "58.7122",
            "5. adjusted close": "23.0439",
            "6. volume": "8484048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-13": {
            "1. open": "59.9099",
            "2. high": "60.203",
            "3. low": "57.6485",
            "4. close": "58.7457",
            "5. adjusted close": "23.0571",
            "6. volume": "12212110",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-12": {
            "1. open": "60.0523",
            "2. high": "60.8228",
            "3. low": "59.801",
            "4. close": "60.3957",
            "5. adjusted close": "23.7047",
            "6. volume": "6117897",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-09": {
            "1. open": "60.8396",
            "2. high": "62.3212",
            "3. low": "60.3036",
            "4. close": "60.4627",
            "5. adjusted close": "23.731",
            "6. volume": "8545796",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-08": {
            "1. open": "60.7223",
            "2. high": "61.1495",
            "3. low": "60.4041",
            "4. close": "60.7223",
            "5. adjusted close": "23.8329",
            "6. volume": "8824715",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-07": {
            "1. open": "62.1462",
            "2. high": "63.1428",
            "3. low": "60.8982",
            "4. close": "61.9703",
            "5. adjusted close": "24.3227",
            "6. volume": "8308311",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-06": {
            "1. open": "61.9703",
            "2. high": "62.5222",
            "3. low": "61.6101",
            "4. close": "62.2048",
            "5. adjusted close": "24.4147",
            "6. volume": "4573035",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-05": {
            "1. open": "61.6436",
            "2. high": "62.0289",
            "3. low": "60.9736",
            "4. close": "61.5766",
            "5. adjusted close": "24.1682",
            "6. volume": "4467268",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-02": {
            "1. open": "61.7274",
            "2. high": "62.2048",
            "3. low": "61.4761",
            "4. close": "62.0708",
            "5. adjusted close": "24.3621",
            "6. volume": "6909550",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-01": {
            "1. open": "63.3941",
            "2. high": "64.1898",
            "3. low": "62.1629",
            "4. close": "62.7827",
            "5. adjusted close": "24.6415",
            "6. volume": "6958965",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-31": {
            "1. open": "63.3522",
            "2. high": "63.8966",
            "3. low": "63.1512",
            "4. close": "63.6119",
            "5. adjusted close": "24.967",
            "6. volume": "6380461",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-30": {
            "1. open": "64.4913",
            "2. high": "64.4913",
            "3. low": "63.3606",
            "4. close": "63.4025",
            "5. adjusted close": "24.8848",
            "6. volume": "6823223",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-29": {
            "1. open": "64.7426",
            "2. high": "65.3288",
            "3. low": "64.0725",
            "4. close": "64.5918",
            "5. adjusted close": "25.3516",
            "6. volume": "6910320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-26": {
            "1. open": "65.7476",
            "2. high": "66.0408",
            "3. low": "63.9134",
            "4. close": "64.3238",
            "5. adjusted close": "25.2464",
            "6. volume": "10870020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-25": {
            "1. open": "62.8162",
            "2. high": "65.9905",
            "3. low": "61.7274",
            "4. close": "65.1278",
            "5. adjusted close": "25.562",
            "6. volume": "23426859",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-24": {
            "1. open": "61.5599",
            "2. high": "63.1763",
            "3. low": "61.3924",
            "4. close": "62.2299",
            "5. adjusted close": "24.4246",
            "6. volume": "10753600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-23": {
            "1. open": "60.3454",
            "2. high": "61.9284",
            "3. low": "60.3454",
            "4. close": "61.3421",
            "5. adjusted close": "24.0761",
            "6. volume": "7729311",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-22": {
            "1. open": "60.6134",
            "2. high": "60.6804",
            "3. low": "59.3571",
            "4. close": "60.1277",
            "5. adjusted close": "23.5995",
            "6. volume": "11616740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-19": {
            "1. open": "61.6855",
            "2. high": "62.1545",
            "3. low": "61.3924",
            "4. close": "61.8949",
            "5. adjusted close": "24.2931",
            "6. volume": "7399724",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-18": {
            "1. open": "61.9368",
            "2. high": "62.4393",
            "3. low": "61.3086",
            "4. close": "61.7525",
            "5. adjusted close": "24.2372",
            "6. volume": "7539881",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-17": {
            "1. open": "62.7827",
            "2. high": "62.8162",
            "3. low": "61.4761",
            "4. close": "62.188",
            "5. adjusted close": "24.4081",
            "6. volume": "7898711",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-16": {
            "1. open": "62.3974",
            "2. high": "63.3439",
            "3. low": "62.1545",
            "4. close": "62.9921",
            "5. adjusted close": "24.7237",
            "6. volume": "8035084",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-15": {
            "1. open": "62.6571",
            "2. high": "63.1093",
            "3. low": "62.0708",
            "4. close": "62.5063",
            "5. adjusted close": "24.5331",
            "6. volume": "6018440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-12": {
            "1. open": "62.2383",
            "2. high": "62.8581",
            "3. low": "62.054",
            "4. close": "62.8581",
            "5. adjusted close": "24.6711",
            "6. volume": "6422189",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-11": {
            "1. open": "62.2299",
            "2. high": "63.1512",
            "3. low": "62.0624",
            "4. close": "62.8162",
            "5. adjusted close": "24.6547",
            "6. volume": "8727713",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-10": {
            "1. open": "61.4175",
            "2. high": "62.4142",
            "3. low": "61.2249",
            "4. close": "62.2969",
            "5. adjusted close": "24.4509",
            "6. volume": "8335246",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-09": {
            "1. open": "60.5129",
            "2. high": "61.853",
            "3. low": "60.1109",
            "4. close": "61.4845",
            "5. adjusted close": "24.132",
            "6. volume": "6396072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-08": {
            "1. open": "61.2249",
            "2. high": "61.3086",
            "3. low": "60.3789",
            "4. close": "60.6469",
            "5. adjusted close": "23.8033",
            "6. volume": "5025142",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-05": {
            "1. open": "61.1495",
            "2. high": "61.4175",
            "3. low": "60.8061",
            "4. close": "61.1327",
            "5. adjusted close": "23.9939",
            "6. volume": "6427105",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-04": {
            "1. open": "60.8982",
            "2. high": "61.6353",
            "3. low": "60.7056",
            "4. close": "61.183",
            "5. adjusted close": "24.0137",
            "6. volume": "5810630",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-03": {
            "1. open": "60.9568",
            "2. high": "61.2919",
            "3. low": "59.5079",
            "4. close": "60.9987",
            "5. adjusted close": "23.9413",
            "6. volume": "5201498",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-02": {
            "1. open": "61.0155",
            "2. high": "61.2919",
            "3. low": "60.781",
            "4. close": "60.9401",
            "5. adjusted close": "23.9183",
            "6. volume": "8519063",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-01": {
            "1. open": "59.1226",
            "2. high": "60.5381",
            "3. low": "58.9886",
            "4. close": "60.4543",
            "5. adjusted close": "23.7277",
            "6. volume": "8105251",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-28": {
            "1. open": "58.7876",
            "2. high": "59.5833",
            "3. low": "58.7038",
            "4. close": "59.1645",
            "5. adjusted close": "23.2214",
            "6. volume": "8205628",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-27": {
            "1. open": "58.6201",
            "2. high": "59.4409",
            "3. low": "58.5279",
            "4. close": "58.9383",
            "5. adjusted close": "23.1327",
            "6. volume": "10383000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-26": {
            "1. open": "58.1259",
            "2. high": "58.4107",
            "3. low": "57.8412",
            "4. close": "58.0254",
            "5. adjusted close": "22.7744",
            "6. volume": "7244564",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-25": {
            "1. open": "57.3805",
            "2. high": "58.1092",
            "3. low": "56.744",
            "4. close": "57.8077",
            "5. adjusted close": "22.6889",
            "6. volume": "8908507",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-24": {
            "1. open": "56.3252",
            "2. high": "57.7742",
            "3. low": "56.3252",
            "4. close": "57.6736",
            "5. adjusted close": "22.6363",
            "6. volume": "7938040",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-21": {
            "1. open": "55.9315",
            "2. high": "57.7658",
            "3. low": "55.8227",
            "4. close": "56.945",
            "5. adjusted close": "22.3503",
            "6. volume": "20298980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-20": {
            "1. open": "55.9064",
            "2. high": "56.1158",
            "3. low": "55.4206",
            "4. close": "55.9399",
            "5. adjusted close": "21.9558",
            "6. volume": "6265556",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-19": {
            "1. open": "56.4927",
            "2. high": "56.5346",
            "3. low": "55.5965",
            "4. close": "56.1912",
            "5. adjusted close": "22.0544",
            "6. volume": "11551720",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-18": {
            "1. open": "54.4407",
            "2. high": "55.1861",
            "3. low": "54.1643",
            "4. close": "55.1861",
            "5. adjusted close": "21.66",
            "6. volume": "9887818",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-17": {
            "1. open": "54.8344",
            "2. high": "55.1442",
            "3. low": "54.0219",
            "4. close": "54.5663",
            "5. adjusted close": "21.4167",
            "6. volume": "7095196",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-14": {
            "1. open": "54.3486",
            "2. high": "54.9935",
            "3. low": "53.7874",
            "4. close": "54.6836",
            "5. adjusted close": "21.4627",
            "6. volume": "7380906",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-13": {
            "1. open": "53.645",
            "2. high": "55.1526",
            "3. low": "53.31",
            "4. close": "54.5496",
            "5. adjusted close": "21.4101",
            "6. volume": "7796414",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-12": {
            "1. open": "54.0219",
            "2. high": "54.0806",
            "3. low": "53.2263",
            "4. close": "53.9214",
            "5. adjusted close": "21.1636",
            "6. volume": "6950565",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-11": {
            "1. open": "54.0722",
            "2. high": "54.424",
            "3. low": "53.6199",
            "4. close": "54.0387",
            "5. adjusted close": "21.2096",
            "6. volume": "6727898",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-10": {
            "1. open": "54.9516",
            "2. high": "55.1694",
            "3. low": "53.4356",
            "4. close": "53.5027",
            "5. adjusted close": "20.9992",
            "6. volume": "10505430",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-07": {
            "1. open": "56.9534",
            "2. high": "57.2632",
            "3. low": "54.5831",
            "4. close": "54.9767",
            "5. adjusted close": "21.5778",
            "6. volume": "12083560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-06": {
            "1. open": "56.7775",
            "2. high": "56.9952",
            "3. low": "55.6217",
            "4. close": "56.878",
            "5. adjusted close": "22.324",
            "6. volume": "8704822",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-05": {
            "1. open": "56.7021",
            "2. high": "57.0706",
            "3. low": "55.9483",
            "4. close": "56.1409",
            "5. adjusted close": "22.0347",
            "6. volume": "9042922",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-04": {
            "1. open": "56.1326",
            "2. high": "56.9534",
            "3. low": "55.9902",
            "4. close": "56.8361",
            "5. adjusted close": "22.3076",
            "6. volume": "8448633",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-03": {
            "1. open": "55.362",
            "2. high": "56.6016",
            "3. low": "55.3201",
            "4. close": "56.1409",
            "5. adjusted close": "22.0347",
            "6. volume": "7969408",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-31": {
            "1. open": "53.846",
            "2. high": "54.826",
            "3. low": "53.3938",
            "4. close": "54.5915",
            "5. adjusted close": "21.4266",
            "6. volume": "10548220",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-30": {
            "1. open": "53.6032",
            "2. high": "53.8712",
            "3. low": "52.7489",
            "4. close": "53.4021",
            "5. adjusted close": "20.9598",
            "6. volume": "8961297",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-29": {
            "1. open": "51.8024",
            "2. high": "53.9382",
            "3. low": "51.7103",
            "4. close": "52.9834",
            "5. adjusted close": "20.7954",
            "6. volume": "20897131",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-28": {
            "1. open": "52.7237",
            "2. high": "53.6032",
            "3. low": "52.1709",
            "4. close": "52.4892",
            "5. adjusted close": "20.6015",
            "6. volume": "8060858",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-27": {
            "1. open": "53.1844",
            "2. high": "53.6534",
            "3. low": "52.7907",
            "4. close": "52.8661",
            "5. adjusted close": "20.7494",
            "6. volume": "3689593",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-24": {
            "1. open": "52.573",
            "2. high": "53.0839",
            "3. low": "52.0118",
            "4. close": "52.8159",
            "5. adjusted close": "20.7297",
            "6. volume": "4667956",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-23": {
            "1. open": "53.3603",
            "2. high": "54.2481",
            "3. low": "52.8326",
            "4. close": "52.8326",
            "5. adjusted close": "20.7362",
            "6. volume": "8198150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-22": {
            "1. open": "51.593",
            "2. high": "52.8912",
            "3. low": "51.3585",
            "4. close": "52.6065",
            "5. adjusted close": "20.6475",
            "6. volume": "11199830",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-21": {
            "1. open": "50.2362",
            "2. high": "50.7722",
            "3. low": "49.1139",
            "4. close": "50.7722",
            "5. adjusted close": "19.9276",
            "6. volume": "9293617",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-20": {
            "1. open": "50.655",
            "2. high": "50.8309",
            "3. low": "49.4992",
            "4. close": "49.7504",
            "5. adjusted close": "19.5265",
            "6. volume": "8342268",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-17": {
            "1. open": "48.9464",
            "2. high": "52.573",
            "3. low": "48.3685",
            "4. close": "50.3702",
            "5. adjusted close": "19.7698",
            "6. volume": "22905010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-16": {
            "1. open": "51.1743",
            "2. high": "51.3166",
            "3. low": "49.6834",
            "4. close": "50.0017",
            "5. adjusted close": "19.6251",
            "6. volume": "19206660",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-15": {
            "1. open": "51.8443",
            "2. high": "52.9917",
            "3. low": "51.5763",
            "4. close": "52.439",
            "5. adjusted close": "20.5817",
            "6. volume": "7657645",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-14": {
            "1. open": "51.727",
            "2. high": "53.4273",
            "3. low": "51.4842",
            "4. close": "52.372",
            "5. adjusted close": "20.5554",
            "6. volume": "9090392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-13": {
            "1. open": "50.9649",
            "2. high": "52.4892",
            "3. low": "50.8392",
            "4. close": "52.305",
            "5. adjusted close": "20.5291",
            "6. volume": "9165423",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-10": {
            "1. open": "51.6768",
            "2. high": "51.7605",
            "3. low": "49.7504",
            "4. close": "50.32",
            "5. adjusted close": "19.75",
            "6. volume": "21758369",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-09": {
            "1. open": "53.779",
            "2. high": "54.2313",
            "3. low": "52.0286",
            "4. close": "52.4808",
            "5. adjusted close": "20.5982",
            "6. volume": "10227822",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-08": {
            "1. open": "54.0303",
            "2. high": "54.2313",
            "3. low": "51.7019",
            "4. close": "54.0722",
            "5. adjusted close": "21.2228",
            "6. volume": "15651570",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-07": {
            "1. open": "54.2229",
            "2. high": "54.4491",
            "3. low": "53.1844",
            "4. close": "53.6953",
            "5. adjusted close": "21.0748",
            "6. volume": "9663233",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-06": {
            "1. open": "54.1476",
            "2. high": "54.357",
            "3. low": "53.2095",
            "4. close": "53.7623",
            "5. adjusted close": "21.1011",
            "6. volume": "11179080",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-03": {
            "1. open": "55.8729",
            "2. high": "56.2833",
            "3. low": "54.9767",
            "4. close": "55.0437",
            "5. adjusted close": "21.6041",
            "6. volume": "9687732",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-02": {
            "1. open": "55.1945",
            "2. high": "55.898",
            "3. low": "55.0521",
            "4. close": "55.6803",
            "5. adjusted close": "21.8539",
            "6. volume": "6967964",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-01": {
            "1. open": "54.4491",
            "2. high": "55.7473",
            "3. low": "54.1643",
            "4. close": "55.0186",
            "5. adjusted close": "21.5942",
            "6. volume": "10429470",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-31": {
            "1. open": "55.4039",
            "2. high": "56.7607",
            "3. low": "55.1359",
            "4. close": "56.0237",
            "5. adjusted close": "21.9887",
            "6. volume": "11839610",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-30": {
            "1. open": "54.8009",
            "2. high": "55.0437",
            "3. low": "53.377",
            "4. close": "54.1559",
            "5. adjusted close": "21.2556",
            "6. volume": "10351020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-27": {
            "1. open": "53.6032",
            "2. high": "56.4508",
            "3. low": "53.1844",
            "4. close": "54.6333",
            "5. adjusted close": "21.443",
            "6. volume": "14735200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-26": {
            "1. open": "56.945",
            "2. high": "57.9417",
            "3. low": "54.4407",
            "4. close": "54.8009",
            "5. adjusted close": "21.5087",
            "6. volume": "17907000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-25": {
            "1. open": "54.4407",
            "2. high": "57.414",
            "3. low": "53.0001",
            "4. close": "56.0572",
            "5. adjusted close": "22.0018",
            "6. volume": "27617301",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-24": {
            "1. open": "55.4876",
            "2. high": "56.1409",
            "3. low": "54.5328",
            "4. close": "55.0605",
            "5. adjusted close": "21.6107",
            "6. volume": "9737418",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-23": {
            "1. open": "54.4491",
            "2. high": "56.0237",
            "3. low": "54.1057",
            "4. close": "56.0237",
            "5. adjusted close": "21.9887",
            "6. volume": "9379585",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-20": {
            "1. open": "55.7389",
            "2. high": "55.9483",
            "3. low": "54.1894",
            "4. close": "54.5328",
            "5. adjusted close": "21.4036",
            "6. volume": "14407050",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-19": {
            "1. open": "55.7305",
            "2. high": "56.4592",
            "3. low": "55.5128",
            "4. close": "55.9148",
            "5. adjusted close": "21.946",
            "6. volume": "7934470",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-18": {
            "1. open": "56.2666",
            "2. high": "56.4341",
            "3. low": "55.4123",
            "4. close": "55.4374",
            "5. adjusted close": "21.7586",
            "6. volume": "12347750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-17": {
            "1. open": "57.9584",
            "2. high": "57.9584",
            "3. low": "56.8696",
            "4. close": "57.2046",
            "5. adjusted close": "22.4522",
            "6. volume": "5424574",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-16": {
            "1. open": "57.5899",
            "2. high": "58.1008",
            "3. low": "57.2297",
            "4. close": "57.9584",
            "5. adjusted close": "22.7481",
            "6. volume": "5395372",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-13": {
            "1. open": "58.6285",
            "2. high": "58.7122",
            "3. low": "57.2046",
            "4. close": "57.5815",
            "5. adjusted close": "22.6001",
            "6. volume": "6269371",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-12": {
            "1. open": "56.9534",
            "2. high": "58.0757",
            "3. low": "56.4927",
            "4. close": "58.0757",
            "5. adjusted close": "22.7941",
            "6. volume": "7332202",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-11": {
            "1. open": "56.5346",
            "2. high": "56.7858",
            "3. low": "55.3285",
            "4. close": "56.4173",
            "5. adjusted close": "22.1432",
            "6. volume": "15366480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-10": {
            "1. open": "58.5447",
            "2. high": "59.466",
            "3. low": "57.0874",
            "4. close": "57.3051",
            "5. adjusted close": "22.4916",
            "6. volume": "12780010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-09": {
            "1. open": "57.1125",
            "2. high": "58.2097",
            "3. low": "57.079",
            "4. close": "57.7323",
            "5. adjusted close": "22.6593",
            "6. volume": "5827719",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-06": {
            "1. open": "56.2749",
            "2. high": "57.5564",
            "3. low": "56.2247",
            "4. close": "57.1879",
            "5. adjusted close": "22.4456",
            "6. volume": "6327041",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-05": {
            "1. open": "57.5396",
            "2. high": "57.5396",
            "3. low": "56.3252",
            "4. close": "56.5178",
            "5. adjusted close": "22.1826",
            "6. volume": "5999509",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-04": {
            "1. open": "57.3889",
            "2. high": "57.7742",
            "3. low": "56.8026",
            "4. close": "57.1292",
            "5. adjusted close": "22.4226",
            "6. volume": "3888758",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-03": {
            "1. open": "57.7909",
            "2. high": "57.7909",
            "3. low": "57.2716",
            "4. close": "57.4643",
            "5. adjusted close": "22.5541",
            "6. volume": "5702732",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-02": {
            "1. open": "57.0204",
            "2. high": "57.4978",
            "3. low": "56.1996",
            "4. close": "57.3051",
            "5. adjusted close": "22.4916",
            "6. volume": "6386628",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-29": {
            "1. open": "56.744",
            "2. high": "57.5061",
            "3. low": "55.9902",
            "4. close": "57.4475",
            "5. adjusted close": "22.5475",
            "6. volume": "6869597",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-28": {
            "1. open": "55.8394",
            "2. high": "56.7356",
            "3. low": "55.7389",
            "4. close": "56.6183",
            "5. adjusted close": "22.2221",
            "6. volume": "6603578",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-27": {
            "1. open": "55.6552",
            "2. high": "55.8227",
            "3. low": "54.8595",
            "4. close": "55.2866",
            "5. adjusted close": "21.6994",
            "6. volume": "10408970",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-26": {
            "1. open": "55.5714",
            "2. high": "56.4089",
            "3. low": "55.362",
            "4. close": "56.0739",
            "5. adjusted close": "22.0084",
            "6. volume": "7416896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-25": {
            "1. open": "56.2498",
            "2. high": "56.476",
            "3. low": "55.2866",
            "4. close": "56.1158",
            "5. adjusted close": "22.0248",
            "6. volume": "6846716",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-22": {
            "1. open": "56.9366",
            "2. high": "57.0874",
            "3. low": "56.0739",
            "4. close": "56.7021",
            "5. adjusted close": "22.255",
            "6. volume": "6616452",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-21": {
            "1. open": "57.4978",
            "2. high": "57.8412",
            "3. low": "56.2247",
            "4. close": "56.6351",
            "5. adjusted close": "22.2287",
            "6. volume": "9805936",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-20": {
            "1. open": "57.9165",
            "2. high": "58.2097",
            "3. low": "57.1627",
            "4. close": "57.9417",
            "5. adjusted close": "22.7415",
            "6. volume": "5995058",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-19": {
            "1. open": "57.2465",
            "2. high": "58.0003",
            "3. low": "57.1376",
            "4. close": "57.5899",
            "5. adjusted close": "22.6034",
            "6. volume": "4831136",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-18": {
            "1. open": "58.084",
            "2. high": "58.1929",
            "3. low": "57.414",
            "4. close": "57.5564",
            "5. adjusted close": "22.5903",
            "6. volume": "7287680",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-15": {
            "1. open": "57.0706",
            "2. high": "58.3437",
            "3. low": "56.8026",
            "4. close": "57.7742",
            "5. adjusted close": "22.6757",
            "6. volume": "32120449",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-14": {
            "1. open": "56.5346",
            "2. high": "57.0036",
            "3. low": "56.2414",
            "4. close": "57.0036",
            "5. adjusted close": "22.3733",
            "6. volume": "9712178",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-13": {
            "1. open": "55.3704",
            "2. high": "56.0153",
            "3. low": "54.9432",
            "4. close": "55.8394",
            "5. adjusted close": "21.9164",
            "6. volume": "7611780",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-12": {
            "1. open": "55.6719",
            "2. high": "56.2331",
            "3. low": "55.3369",
            "4. close": "55.5965",
            "5. adjusted close": "21.821",
            "6. volume": "8985985",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-11": {
            "1. open": "54.9851",
            "2. high": "55.6133",
            "3. low": "54.6333",
            "4. close": "55.5379",
            "5. adjusted close": "21.798",
            "6. volume": "9300129",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-08": {
            "1. open": "53.6032",
            "2. high": "54.8846",
            "3. low": "53.243",
            "4. close": "54.3151",
            "5. adjusted close": "21.3181",
            "6. volume": "12948880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-07": {
            "1. open": "54.9014",
            "2. high": "55.0689",
            "3. low": "53.2095",
            "4. close": "54.0136",
            "5. adjusted close": "21.1997",
            "6. volume": "10707510",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-06": {
            "1. open": "56.0572",
            "2. high": "56.3001",
            "3. low": "54.0303",
            "4. close": "54.2481",
            "5. adjusted close": "21.2918",
            "6. volume": "12155570",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-05": {
            "1. open": "56.6853",
            "2. high": "56.9366",
            "3. low": "55.7808",
            "4. close": "56.0572",
            "5. adjusted close": "22.0018",
            "6. volume": "7131845",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-04": {
            "1. open": "56.9534",
            "2. high": "57.0706",
            "3. low": "56.3084",
            "4. close": "56.6853",
            "5. adjusted close": "22.2484",
            "6. volume": "7495813",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-01": {
            "1. open": "57.079",
            "2. high": "57.6736",
            "3. low": "56.6686",
            "4. close": "57.3303",
            "5. adjusted close": "22.5015",
            "6. volume": "9211797",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-31": {
            "1. open": "56.7858",
            "2. high": "57.3638",
            "3. low": "56.4089",
            "4. close": "57.079",
            "5. adjusted close": "22.4029",
            "6. volume": "11608460",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-30": {
            "1. open": "55.7808",
            "2. high": "56.6016",
            "3. low": "55.4709",
            "4. close": "56.6016",
            "5. adjusted close": "22.2155",
            "6. volume": "8284882",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-29": {
            "1. open": "56.4089",
            "2. high": "56.5178",
            "3. low": "55.697",
            "4. close": "56.3838",
            "5. adjusted close": "22.13",
            "6. volume": "7140628",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-25": {
            "1. open": "55.1107",
            "2. high": "57.2967",
            "3. low": "54.7673",
            "4. close": "56.2833",
            "5. adjusted close": "22.0906",
            "6. volume": "13238300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-24": {
            "1. open": "56.2749",
            "2. high": "56.5346",
            "3. low": "55.0772",
            "4. close": "55.2699",
            "5. adjusted close": "21.6928",
            "6. volume": "10465840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-23": {
            "1. open": "54.8595",
            "2. high": "56.9534",
            "3. low": "54.7841",
            "4. close": "56.8193",
            "5. adjusted close": "22.301",
            "6. volume": "17038320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-22": {
            "1. open": "54.4826",
            "2. high": "55.1024",
            "3. low": "54.2229",
            "4. close": "54.7673",
            "5. adjusted close": "21.4956",
            "6. volume": "8120951",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-21": {
            "1. open": "54.1224",
            "2. high": "54.9851",
            "3. low": "53.444",
            "4. close": "54.4826",
            "5. adjusted close": "21.3838",
            "6. volume": "13226610",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-18": {
            "1. open": "53.645",
            "2. high": "54.1894",
            "3. low": "53.4775",
            "4. close": "53.9382",
            "5. adjusted close": "21.1702",
            "6. volume": "15814320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-17": {
            "1. open": "53.6032",
            "2. high": "53.7539",
            "3. low": "53.1593",
            "4. close": "53.6702",
            "5. adjusted close": "21.065",
            "6. volume": "7002947",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-16": {
            "1. open": "52.8494",
            "2. high": "53.779",
            "3. low": "52.774",
            "4. close": "53.4691",
            "5. adjusted close": "20.9861",
            "6. volume": "13957440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-15": {
            "1. open": "52.0956",
            "2. high": "53.9549",
            "3. low": "52.0956",
            "4. close": "53.2179",
            "5. adjusted close": "20.8874",
            "6. volume": "27858250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-14": {
            "1. open": "52.5981",
            "2. high": "54.7255",
            "3. low": "51.1491",
            "4. close": "51.6768",
            "5. adjusted close": "20.2826",
            "6. volume": "46063930",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-11": {
            "1. open": "49.0385",
            "2. high": "50.9565",
            "3. low": "48.5025",
            "4. close": "50.7639",
            "5. adjusted close": "19.9243",
            "6. volume": "11097020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-10": {
            "1. open": "49.1725",
            "2. high": "49.9347",
            "3. low": "49.0218",
            "4. close": "49.4657",
            "5. adjusted close": "19.4147",
            "6. volume": "8803744",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-09": {
            "1. open": "49.9347",
            "2. high": "50.1608",
            "3. low": "48.7789",
            "4. close": "49.1223",
            "5. adjusted close": "19.28",
            "6. volume": "6189798",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-08": {
            "1. open": "50.2948",
            "2. high": "50.4791",
            "3. low": "49.2982",
            "4. close": "49.5243",
            "5. adjusted close": "19.4378",
            "6. volume": "7827530",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-07": {
            "1. open": "51.1743",
            "2. high": "51.593",
            "3. low": "50.2613",
            "4. close": "50.4456",
            "5. adjusted close": "19.7994",
            "6. volume": "5041312",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-04": {
            "1. open": "49.5494",
            "2. high": "51.3083",
            "3. low": "49.5494",
            "4. close": "51.191",
            "5. adjusted close": "20.0919",
            "6. volume": "9244444",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-03": {
            "1. open": "50.4875",
            "2. high": "50.6299",
            "3. low": "49.5494",
            "4. close": "49.8091",
            "5. adjusted close": "19.5495",
            "6. volume": "7406708",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-02": {
            "1. open": "50.253",
            "2. high": "50.4121",
            "3. low": "49.8761",
            "4. close": "50.2446",
            "5. adjusted close": "19.7205",
            "6. volume": "6743981",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-30": {
            "1. open": "49.7253",
            "2. high": "50.4121",
            "3. low": "49.7253",
            "4. close": "50.1441",
            "5. adjusted close": "19.681",
            "6. volume": "5057953",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-27": {
            "1. open": "50.3786",
            "2. high": "50.6717",
            "3. low": "49.7169",
            "4. close": "49.9179",
            "5. adjusted close": "19.5923",
            "6. volume": "7362090",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-26": {
            "1. open": "50.1608",
            "2. high": "50.6634",
            "3. low": "49.8342",
            "4. close": "50.588",
            "5. adjusted close": "19.8552",
            "6. volume": "7783337",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-25": {
            "1. open": "48.8291",
            "2. high": "50.2446",
            "3. low": "48.7035",
            "4. close": "49.6583",
            "5. adjusted close": "19.4903",
            "6. volume": "7204146",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-24": {
            "1. open": "49.6499",
            "2. high": "49.7086",
            "3. low": "48.3685",
            "4. close": "48.9883",
            "5. adjusted close": "19.2274",
            "6. volume": "9547159",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-23": {
            "1. open": "50.0854",
            "2. high": "50.4288",
            "3. low": "49.6248",
            "4. close": "49.6499",
            "5. adjusted close": "19.4871",
            "6. volume": "5994242",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-20": {
            "1. open": "49.9766",
            "2. high": "50.7974",
            "3. low": "49.5159",
            "4. close": "50.253",
            "5. adjusted close": "19.7237",
            "6. volume": "11411820",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-19": {
            "1. open": "50.0268",
            "2. high": "50.0854",
            "3. low": "48.5276",
            "4. close": "49.7504",
            "5. adjusted close": "19.5265",
            "6. volume": "13198980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-18": {
            "1. open": "51.0068",
            "2. high": "51.0151",
            "3. low": "50.387",
            "4. close": "50.6299",
            "5. adjusted close": "19.8717",
            "6. volume": "6356217",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-17": {
            "1. open": "50.7806",
            "2. high": "51.4088",
            "3. low": "50.5294",
            "4. close": "51.2078",
            "5. adjusted close": "20.0985",
            "6. volume": "7330396",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-16": {
            "1. open": "50.9649",
            "2. high": "51.1408",
            "3. low": "50.4205",
            "4. close": "51.057",
            "5. adjusted close": "20.0393",
            "6. volume": "8280236",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-13": {
            "1. open": "51.5093",
            "2. high": "51.5428",
            "3. low": "50.4707",
            "4. close": "50.923",
            "5. adjusted close": "19.9867",
            "6. volume": "8159994",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-12": {
            "1. open": "51.8108",
            "2. high": "51.8527",
            "3. low": "50.3032",
            "4. close": "51.3166",
            "5. adjusted close": "20.1412",
            "6. volume": "14232060",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-11": {
            "1. open": "52.3468",
            "2. high": "52.64",
            "3. low": "51.8192",
            "4. close": "51.9197",
            "5. adjusted close": "20.3779",
            "6. volume": "7271251",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-10": {
            "1. open": "52.3468",
            "2. high": "52.4808",
            "3. low": "51.6349",
            "4. close": "52.2044",
            "5. adjusted close": "20.4897",
            "6. volume": "9991625",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-05": {
            "1. open": "50.1692",
            "2. high": "50.6215",
            "3. low": "50.0854",
            "4. close": "50.4121",
            "5. adjusted close": "19.7862",
            "6. volume": "6416502",
            "7. dividend amount": "1.2563",
            "8. split coefficient": "1.0"
        },
        "2007-04-04": {
            "1. open": "52.2631",
            "2. high": "52.4976",
            "3. low": "50.8811",
            "4. close": "51.1743",
            "5. adjusted close": "19.5923",
            "6. volume": "11858720",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-03": {
            "1. open": "52.4473",
            "2. high": "52.5981",
            "3. low": "51.3083",
            "4. close": "51.9281",
            "5. adjusted close": "19.8808",
            "6. volume": "11731560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-02": {
            "1. open": "51.9783",
            "2. high": "52.3385",
            "3. low": "51.526",
            "4. close": "52.0956",
            "5. adjusted close": "19.945",
            "6. volume": "9275980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-30": {
            "1. open": "51.3418",
            "2. high": "51.8443",
            "3. low": "51.0235",
            "4. close": "51.4255",
            "5. adjusted close": "19.6885",
            "6. volume": "6150863",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-29": {
            "1. open": "51.0905",
            "2. high": "51.2999",
            "3. low": "50.7639",
            "4. close": "51.258",
            "5. adjusted close": "19.6243",
            "6. volume": "7644433",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-28": {
            "1. open": "51.593",
            "2. high": "52.3385",
            "3. low": "50.6885",
            "4. close": "50.7974",
            "5. adjusted close": "19.448",
            "6. volume": "10076660",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-27": {
            "1. open": "51.7438",
            "2. high": "52.841",
            "3. low": "51.2329",
            "4. close": "51.8611",
            "5. adjusted close": "19.8552",
            "6. volume": "13516290",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-26": {
            "1. open": "51.4255",
            "2. high": "52.707",
            "3. low": "50.1106",
            "4. close": "50.4456",
            "5. adjusted close": "19.3133",
            "6. volume": "13696890",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-23": {
            "1. open": "49.0469",
            "2. high": "52.1458",
            "3. low": "49.005",
            "4. close": "51.9281",
            "5. adjusted close": "19.8808",
            "6. volume": "26115699",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-22": {
            "1. open": "48.4606",
            "2. high": "49.2228",
            "3. low": "48.3266",
            "4. close": "48.8878",
            "5. adjusted close": "18.7169",
            "6. volume": "14145710",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-21": {
            "1. open": "47.5644",
            "2. high": "48.4606",
            "3. low": "47.3215",
            "4. close": "47.7403",
            "5. adjusted close": "18.2776",
            "6. volume": "10157870",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-20": {
            "1. open": "47.2797",
            "2. high": "47.5979",
            "3. low": "47.0451",
            "4. close": "47.5728",
            "5. adjusted close": "18.2134",
            "6. volume": "8901757",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-19": {
            "1. open": "45.8558",
            "2. high": "47.3215",
            "3. low": "45.7051",
            "4. close": "47.2127",
            "5. adjusted close": "18.0755",
            "6. volume": "11343830",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-16": {
            "1. open": "45.0183",
            "2. high": "45.7302",
            "3. low": "44.5911",
            "4. close": "45.236",
            "5. adjusted close": "17.3188",
            "6. volume": "20976420",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-15": {
            "1. open": "43.7536",
            "2. high": "45.2947",
            "3. low": "43.6782",
            "4. close": "45.2277",
            "5. adjusted close": "17.3156",
            "6. volume": "15455570",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-14": {
            "1. open": "43.5107",
            "2. high": "43.896",
            "3. low": "43.05",
            "4. close": "43.1338",
            "5. adjusted close": "16.5139",
            "6. volume": "13349220",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-13": {
            "1. open": "44.8926",
            "2. high": "44.968",
            "3. low": "43.9965",
            "4. close": "44.0132",
            "5. adjusted close": "16.8506",
            "6. volume": "7866056",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-12": {
            "1. open": "44.3901",
            "2. high": "44.5828",
            "3. low": "43.8206",
            "4. close": "44.499",
            "5. adjusted close": "17.0366",
            "6. volume": "6258630",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-09": {
            "1. open": "43.6028",
            "2. high": "44.3482",
            "3. low": "43.6028",
            "4. close": "44.2477",
            "5. adjusted close": "16.9404",
            "6. volume": "6968112",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-08": {
            "1. open": "43.8876",
            "2. high": "44.097",
            "3. low": "43.3181",
            "4. close": "43.8038",
            "5. adjusted close": "16.7705",
            "6. volume": "8708157",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-07": {
            "1. open": "43.8876",
            "2. high": "44.3399",
            "3. low": "43.6112",
            "4. close": "43.8457",
            "5. adjusted close": "16.7865",
            "6. volume": "8693600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-06": {
            "1. open": "42.9663",
            "2. high": "43.7536",
            "3. low": "42.5056",
            "4. close": "43.5526",
            "5. adjusted close": "16.6743",
            "6. volume": "12159270",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-05": {
            "1. open": "41.5424",
            "2. high": "42.7066",
            "3. low": "41.4587",
            "4. close": "42.2627",
            "5. adjusted close": "16.1804",
            "6. volume": "13265630",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-02": {
            "1. open": "43.2845",
            "2. high": "43.2929",
            "3. low": "42.3381",
            "4. close": "42.5894",
            "5. adjusted close": "16.3055",
            "6. volume": "10073100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-01": {
            "1. open": "43.3432",
            "2. high": "44.0635",
            "3. low": "41.978",
            "4. close": "42.648",
            "5. adjusted close": "16.3279",
            "6. volume": "16002970",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-28": {
            "1. open": "42.514",
            "2. high": "43.9881",
            "3. low": "41.9193",
            "4. close": "43.0584",
            "5. adjusted close": "16.4851",
            "6. volume": "18157449",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-27": {
            "1. open": "44.4822",
            "2. high": "44.6414",
            "3. low": "43.251",
            "4. close": "43.3683",
            "5. adjusted close": "16.6037",
            "6. volume": "11427260",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-26": {
            "1. open": "45.6046",
            "2. high": "45.6381",
            "3. low": "44.6665",
            "4. close": "44.9596",
            "5. adjusted close": "17.213",
            "6. volume": "8634998",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-23": {
            "1. open": "44.6414",
            "2. high": "45.303",
            "3. low": "44.1472",
            "4. close": "45.0602",
            "5. adjusted close": "17.2514",
            "6. volume": "8951094",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-22": {
            "1. open": "45.1188",
            "2. high": "45.3533",
            "3. low": "44.2645",
            "4. close": "44.5995",
            "5. adjusted close": "17.0751",
            "6. volume": "8541801",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-21": {
            "1. open": "46.1155",
            "2. high": "46.4002",
            "3. low": "45.0267",
            "4. close": "45.1774",
            "5. adjusted close": "17.2963",
            "6. volume": "10835520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-20": {
            "1. open": "47.0703",
            "2. high": "47.0954",
            "3. low": "45.948",
            "4. close": "46.4756",
            "5. adjusted close": "17.7934",
            "6. volume": "11814680",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-19": {
            "1. open": "46.6431",
            "2. high": "47.1875",
            "3. low": "46.6012",
            "4. close": "46.9698",
            "5. adjusted close": "17.9825",
            "6. volume": "16905670",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-16": {
            "1. open": "44.8089",
            "2. high": "45.6464",
            "3. low": "44.097",
            "4. close": "45.3282",
            "5. adjusted close": "17.3541",
            "6. volume": "15154180",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-15": {
            "1. open": "45.1439",
            "2. high": "46.0066",
            "3. low": "44.432",
            "4. close": "44.7419",
            "5. adjusted close": "17.1296",
            "6. volume": "30355859",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-14": {
            "1. open": "41.5006",
            "2. high": "43.6196",
            "3. low": "41.5006",
            "4. close": "43.1338",
            "5. adjusted close": "16.5139",
            "6. volume": "34754254",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-13": {
            "1. open": "41.1823",
            "2. high": "41.3749",
            "3. low": "40.8557",
            "4. close": "41.2409",
            "5. adjusted close": "15.7892",
            "6. volume": "8458043",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-12": {
            "1. open": "41.5257",
            "2. high": "42.0282",
            "3. low": "40.8473",
            "4. close": "41.1907",
            "5. adjusted close": "15.77",
            "6. volume": "9819116",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-09": {
            "1. open": "40.9478",
            "2. high": "41.6932",
            "3. low": "40.797",
            "4. close": "41.5006",
            "5. adjusted close": "15.8886",
            "6. volume": "14114070",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-08": {
            "1. open": "40.2442",
            "2. high": "40.6463",
            "3. low": "39.725",
            "4. close": "40.2024",
            "5. adjusted close": "15.3916",
            "6. volume": "5037214",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-07": {
            "1. open": "40.7049",
            "2. high": "40.73",
            "3. low": "40.3615",
            "4. close": "40.4536",
            "5. adjusted close": "15.4878",
            "6. volume": "5435524",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-06": {
            "1. open": "40.2861",
            "2. high": "40.8305",
            "3. low": "40.2191",
            "4. close": "40.6044",
            "5. adjusted close": "15.5455",
            "6. volume": "5716919",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-05": {
            "1. open": "40.462",
            "2. high": "40.663",
            "3. low": "40.2191",
            "4. close": "40.4118",
            "5. adjusted close": "15.4718",
            "6. volume": "3967980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-02": {
            "1. open": "40.2191",
            "2. high": "40.7384",
            "3. low": "40.0935",
            "4. close": "40.6379",
            "5. adjusted close": "15.5584",
            "6. volume": "5770938",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-01": {
            "1. open": "40.2359",
            "2. high": "40.6714",
            "3. low": "40.0265",
            "4. close": "40.4034",
            "5. adjusted close": "15.4686",
            "6. volume": "6371406",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-31": {
            "1. open": "40.3029",
            "2. high": "40.5123",
            "3. low": "39.8171",
            "4. close": "39.9176",
            "5. adjusted close": "15.2826",
            "6. volume": "7044556",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-30": {
            "1. open": "40.4955",
            "2. high": "40.8724",
            "3. low": "40.3112",
            "4. close": "40.596",
            "5. adjusted close": "15.5423",
            "6. volume": "4991876",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-29": {
            "1. open": "40.5541",
            "2. high": "41.0567",
            "3. low": "40.3783",
            "4. close": "40.8305",
            "5. adjusted close": "15.6321",
            "6. volume": "4261844",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-26": {
            "1. open": "40.5206",
            "2. high": "40.6965",
            "3. low": "40.1521",
            "4. close": "40.4536",
            "5. adjusted close": "15.4878",
            "6. volume": "6183077",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-25": {
            "1. open": "41.71",
            "2. high": "41.7267",
            "3. low": "40.6044",
            "4. close": "40.7384",
            "5. adjusted close": "15.5968",
            "6. volume": "7733239",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-24": {
            "1. open": "41.1488",
            "2. high": "41.7016",
            "3. low": "41.1488",
            "4. close": "41.6765",
            "5. adjusted close": "15.956",
            "6. volume": "8612186",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-23": {
            "1. open": "40.6211",
            "2. high": "41.0567",
            "3. low": "40.3699",
            "4. close": "40.8305",
            "5. adjusted close": "15.6321",
            "6. volume": "7106720",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-22": {
            "1. open": "41.1655",
            "2. high": "41.8272",
            "3. low": "40.4201",
            "4. close": "40.6295",
            "5. adjusted close": "15.5552",
            "6. volume": "9629249",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-19": {
            "1. open": "39.9092",
            "2. high": "41.0734",
            "3. low": "39.8087",
            "4. close": "40.8892",
            "5. adjusted close": "15.6546",
            "6. volume": "16356740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-18": {
            "1. open": "39.2643",
            "2. high": "39.658",
            "3. low": "39.1554",
            "4. close": "39.3648",
            "5. adjusted close": "15.071",
            "6. volume": "6557454",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-17": {
            "1. open": "39.3062",
            "2. high": "39.3564",
            "3. low": "38.6697",
            "4. close": "39.013",
            "5. adjusted close": "14.9363",
            "6. volume": "4993809",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-16": {
            "1. open": "39.2811",
            "2. high": "39.4905",
            "3. low": "38.946",
            "4. close": "39.1219",
            "5. adjusted close": "14.978",
            "6. volume": "4626136",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-15": {
            "1. open": "39.2392",
            "2. high": "39.4988",
            "3. low": "39.1973",
            "4. close": "39.3983",
            "5. adjusted close": "15.0838",
            "6. volume": "3541650",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-12": {
            "1. open": "39.4402",
            "2. high": "39.591",
            "3. low": "38.9544",
            "4. close": "39.1889",
            "5. adjusted close": "15.0036",
            "6. volume": "4466296",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-11": {
            "1. open": "38.7869",
            "2. high": "39.4151",
            "3. low": "38.5105",
            "4. close": "39.3983",
            "5. adjusted close": "15.0838",
            "6. volume": "7414942",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-10": {
            "1. open": "38.946",
            "2. high": "39.0884",
            "3. low": "38.5273",
            "4. close": "38.7785",
            "5. adjusted close": "14.8465",
            "6. volume": "5978634",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-09": {
            "1. open": "39.3648",
            "2. high": "39.524",
            "3. low": "39.1471",
            "4. close": "39.3397",
            "5. adjusted close": "15.0613",
            "6. volume": "3833194",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-08": {
            "1. open": "39.591",
            "2. high": "39.8673",
            "3. low": "38.9879",
            "4. close": "39.2308",
            "5. adjusted close": "15.0197",
            "6. volume": "4108934",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-05": {
            "1. open": "39.4737",
            "2. high": "39.9008",
            "3. low": "39.1303",
            "4. close": "39.4737",
            "5. adjusted close": "15.1127",
            "6. volume": "5937861",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-04": {
            "1. open": "39.4988",
            "2. high": "39.6161",
            "3. low": "39.1136",
            "4. close": "39.4905",
            "5. adjusted close": "15.1191",
            "6. volume": "5287894",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-03": {
            "1. open": "39.8255",
            "2. high": "39.9846",
            "3. low": "39.4737",
            "4. close": "39.7836",
            "5. adjusted close": "15.2313",
            "6. volume": "4553348",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-02": {
            "1. open": "39.5323",
            "2. high": "40.0349",
            "3. low": "39.5323",
            "4. close": "39.8673",
            "5. adjusted close": "15.2634",
            "6. volume": "3893335",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-29": {
            "1. open": "39.4402",
            "2. high": "39.4402",
            "3. low": "39.1052",
            "4. close": "39.1973",
            "5. adjusted close": "15.0068",
            "6. volume": "1689341",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-28": {
            "1. open": "39.3648",
            "2. high": "39.5323",
            "3. low": "39.0633",
            "4. close": "39.3229",
            "5. adjusted close": "15.0549",
            "6. volume": "2243960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-27": {
            "1. open": "39.0298",
            "2. high": "39.4905",
            "3. low": "38.9795",
            "4. close": "39.2894",
            "5. adjusted close": "15.0421",
            "6. volume": "3030039",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-22": {
            "1. open": "39.0633",
            "2. high": "39.2978",
            "3. low": "38.5691",
            "4. close": "38.611",
            "5. adjusted close": "14.7824",
            "6. volume": "2901382",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-21": {
            "1. open": "39.2559",
            "2. high": "39.5156",
            "3. low": "38.8623",
            "4. close": "38.9628",
            "5. adjusted close": "14.917",
            "6. volume": "3706685",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-20": {
            "1. open": "39.1471",
            "2. high": "39.6412",
            "3. low": "39.1136",
            "4. close": "39.2141",
            "5. adjusted close": "15.0132",
            "6. volume": "6399854",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-19": {
            "1. open": "38.5273",
            "2. high": "39.0549",
            "3. low": "38.1922",
            "4. close": "38.7618",
            "5. adjusted close": "14.8401",
            "6. volume": "6286396",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-18": {
            "1. open": "38.611",
            "2. high": "39.1052",
            "3. low": "38.5859",
            "4. close": "38.6948",
            "5. adjusted close": "14.8144",
            "6. volume": "4667349",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-15": {
            "1. open": "38.7534",
            "2. high": "38.946",
            "3. low": "38.5859",
            "4. close": "38.6948",
            "5. adjusted close": "14.8144",
            "6. volume": "14460400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-14": {
            "1. open": "38.3346",
            "2. high": "38.7785",
            "3. low": "38.2844",
            "4. close": "38.4603",
            "5. adjusted close": "14.7247",
            "6. volume": "6515102",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-13": {
            "1. open": "37.9912",
            "2. high": "38.3765",
            "3. low": "37.8405",
            "4. close": "38.1755",
            "5. adjusted close": "14.6156",
            "6. volume": "6641777",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-12": {
            "1. open": "37.7232",
            "2. high": "38.0582",
            "3. low": "37.6311",
            "4. close": "37.8991",
            "5. adjusted close": "14.5098",
            "6. volume": "4509767",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-11": {
            "1. open": "37.4971",
            "2. high": "38.075",
            "3. low": "37.3715",
            "4. close": "37.8154",
            "5. adjusted close": "14.4777",
            "6. volume": "8029618",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-08": {
            "1. open": "37.1453",
            "2. high": "37.2626",
            "3. low": "36.6344",
            "4. close": "37.2374",
            "5. adjusted close": "14.2565",
            "6. volume": "7595224",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-07": {
            "1. open": "36.9778",
            "2. high": "37.4385",
            "3. low": "36.894",
            "4. close": "37.1537",
            "5. adjusted close": "14.2244",
            "6. volume": "4927464",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-06": {
            "1. open": "36.9778",
            "2. high": "37.3296",
            "3. low": "36.7852",
            "4. close": "37.0699",
            "5. adjusted close": "14.1924",
            "6. volume": "4477220",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-05": {
            "1. open": "37.0197",
            "2. high": "37.3547",
            "3. low": "36.6512",
            "4. close": "37.1453",
            "5. adjusted close": "14.2212",
            "6. volume": "6315932",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-04": {
            "1. open": "36.6428",
            "2. high": "36.9694",
            "3. low": "36.5004",
            "4. close": "36.8103",
            "5. adjusted close": "14.093",
            "6. volume": "6085759",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-01": {
            "1. open": "36.7517",
            "2. high": "37.1286",
            "3. low": "35.8555",
            "4. close": "36.358",
            "5. adjusted close": "13.9198",
            "6. volume": "9784501",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-30": {
            "1. open": "37.2291",
            "2. high": "37.7651",
            "3. low": "36.6177",
            "4. close": "36.7182",
            "5. adjusted close": "14.0577",
            "6. volume": "7911202",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-29": {
            "1. open": "37.1286",
            "2. high": "37.3798",
            "3. low": "36.9024",
            "4. close": "37.1872",
            "5. adjusted close": "14.2373",
            "6. volume": "7083463",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-28": {
            "1. open": "36.8857",
            "2. high": "37.0029",
            "3. low": "36.4418",
            "4. close": "36.8187",
            "5. adjusted close": "14.0962",
            "6. volume": "10117270",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-27": {
            "1. open": "37.9661",
            "2. high": "37.9829",
            "3. low": "36.9359",
            "4. close": "37.0616",
            "5. adjusted close": "14.1892",
            "6. volume": "9469675",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-24": {
            "1. open": "38.6864",
            "2. high": "38.8623",
            "3. low": "37.5055",
            "4. close": "38.142",
            "5. adjusted close": "14.6028",
            "6. volume": "11381240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-23": {
            "1. open": "39.3564",
            "2. high": "39.4905",
            "3. low": "38.7869",
            "4. close": "38.8539",
            "5. adjusted close": "14.8754",
            "6. volume": "4640121",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-22": {
            "1. open": "39.3229",
            "2. high": "39.6915",
            "3. low": "38.9963",
            "4. close": "39.2559",
            "5. adjusted close": "15.0293",
            "6. volume": "5832837",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-21": {
            "1. open": "39.4569",
            "2. high": "39.5826",
            "3. low": "39.0465",
            "4. close": "39.2308",
            "5. adjusted close": "15.0197",
            "6. volume": "5022902",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-20": {
            "1. open": "39.3397",
            "2. high": "39.6663",
            "3. low": "38.9042",
            "4. close": "39.5826",
            "5. adjusted close": "15.1543",
            "6. volume": "6493662",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-17": {
            "1. open": "40.2861",
            "2. high": "40.4871",
            "3. low": "39.3732",
            "4. close": "39.4905",
            "5. adjusted close": "15.1191",
            "6. volume": "10192280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-16": {
            "1. open": "39.6998",
            "2. high": "41.2493",
            "3. low": "39.6998",
            "4. close": "40.5458",
            "5. adjusted close": "15.5231",
            "6. volume": "14307270",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-15": {
            "1. open": "39.0549",
            "2. high": "39.859",
            "3. low": "39.0298",
            "4. close": "39.7836",
            "5. adjusted close": "15.2313",
            "6. volume": "10748920",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-14": {
            "1. open": "38.7618",
            "2. high": "39.0968",
            "3. low": "38.6529",
            "4. close": "38.9544",
            "5. adjusted close": "14.9138",
            "6. volume": "7222113",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-13": {
            "1. open": "38.3179",
            "2. high": "38.9712",
            "3. low": "38.0582",
            "4. close": "38.8539",
            "5. adjusted close": "14.8754",
            "6. volume": "6692486",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-10": {
            "1. open": "38.3849",
            "2. high": "38.5775",
            "3. low": "37.941",
            "4. close": "38.5021",
            "5. adjusted close": "14.7407",
            "6. volume": "6735612",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-09": {
            "1. open": "38.946",
            "2. high": "39.2727",
            "3. low": "38.1922",
            "4. close": "38.5859",
            "5. adjusted close": "14.7728",
            "6. volume": "9417931",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-08": {
            "1. open": "38.3514",
            "2. high": "38.9544",
            "3. low": "37.9996",
            "4. close": "38.8372",
            "5. adjusted close": "14.869",
            "6. volume": "6661530",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-07": {
            "1. open": "38.8623",
            "2. high": "38.9879",
            "3. low": "37.7735",
            "4. close": "38.477",
            "5. adjusted close": "14.7311",
            "6. volume": "8384343",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-06": {
            "1. open": "38.1336",
            "2. high": "38.946",
            "3. low": "38.0415",
            "4. close": "38.8623",
            "5. adjusted close": "14.8786",
            "6. volume": "7317958",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-03": {
            "1. open": "37.8237",
            "2. high": "38.477",
            "3. low": "37.7567",
            "4. close": "38.2258",
            "5. adjusted close": "14.6349",
            "6. volume": "8386080",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-02": {
            "1. open": "37.8991",
            "2. high": "38.5021",
            "3. low": "37.539",
            "4. close": "37.6478",
            "5. adjusted close": "14.4136",
            "6. volume": "11860270",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-01": {
            "1. open": "37.5473",
            "2. high": "38.3933",
            "3. low": "37.4803",
            "4. close": "38.2676",
            "5. adjusted close": "14.6509",
            "6. volume": "12620200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-31": {
            "1. open": "36.3329",
            "2. high": "37.7902",
            "3. low": "36.2659",
            "4. close": "37.4385",
            "5. adjusted close": "14.3335",
            "6. volume": "19558250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-30": {
            "1. open": "36.09",
            "2. high": "36.5925",
            "3. low": "35.8722",
            "4. close": "36.3078",
            "5. adjusted close": "13.9006",
            "6. volume": "6528475",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-27": {
            "1. open": "36.2408",
            "2. high": "36.3329",
            "3. low": "35.9727",
            "4. close": "36.2408",
            "5. adjusted close": "13.8749",
            "6. volume": "5995293",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-26": {
            "1. open": "36.425",
            "2. high": "36.5842",
            "3. low": "35.9309",
            "4. close": "36.3078",
            "5. adjusted close": "13.9006",
            "6. volume": "10521500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-25": {
            "1. open": "34.507",
            "2. high": "36.8103",
            "3. low": "34.507",
            "4. close": "36.2073",
            "5. adjusted close": "13.8621",
            "6. volume": "27674830",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-24": {
            "1. open": "34.6662",
            "2. high": "34.9844",
            "3. low": "34.5154",
            "4. close": "34.7499",
            "5. adjusted close": "13.3041",
            "6. volume": "5157257",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-23": {
            "1. open": "34.775",
            "2. high": "35.0096",
            "3. low": "34.2809",
            "4. close": "34.9007",
            "5. adjusted close": "13.3619",
            "6. volume": "5255595",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-20": {
            "1. open": "34.7583",
            "2. high": "35.0933",
            "3. low": "34.6075",
            "4. close": "34.6829",
            "5. adjusted close": "13.2785",
            "6. volume": "7029433",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-19": {
            "1. open": "34.2809",
            "2. high": "34.9342",
            "3. low": "34.1888",
            "4. close": "34.7583",
            "5. adjusted close": "13.3073",
            "6. volume": "6328590",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-18": {
            "1. open": "33.9626",
            "2. high": "34.7415",
            "3. low": "33.9291",
            "4. close": "34.4065",
            "5. adjusted close": "13.1727",
            "6. volume": "7132952",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-17": {
            "1. open": "33.7532",
            "2. high": "34.0045",
            "3. low": "33.6946",
            "4. close": "33.9291",
            "5. adjusted close": "12.9899",
            "6. volume": "5113467",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-16": {
            "1. open": "33.9794",
            "2. high": "34.1888",
            "3. low": "33.8286",
            "4. close": "34.0883",
            "5. adjusted close": "13.0508",
            "6. volume": "3929801",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-13": {
            "1. open": "34.0883",
            "2. high": "34.3814",
            "3. low": "33.8202",
            "4. close": "34.1301",
            "5. adjusted close": "13.0668",
            "6. volume": "7289536",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-12": {
            "1. open": "33.2507",
            "2. high": "34.038",
            "3. low": "33.1251",
            "4. close": "33.9124",
            "5. adjusted close": "12.9835",
            "6. volume": "10918610",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-11": {
            "1. open": "33.2507",
            "2. high": "33.435",
            "3. low": "33.0246",
            "4. close": "33.2591",
            "5. adjusted close": "12.7334",
            "6. volume": "4217182",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-10": {
            "1. open": "33.3345",
            "2. high": "33.4601",
            "3. low": "33.0999",
            "4. close": "33.3596",
            "5. adjusted close": "12.7718",
            "6. volume": "4886499",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-09": {
            "1. open": "33.0832",
            "2. high": "33.4015",
            "3. low": "32.9241",
            "4. close": "33.4015",
            "5. adjusted close": "12.7879",
            "6. volume": "3284526",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-06": {
            "1. open": "33.3512",
            "2. high": "33.4517",
            "3. low": "33.1251",
            "4. close": "33.3512",
            "5. adjusted close": "12.7686",
            "6. volume": "3307591",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-05": {
            "1. open": "33.3847",
            "2. high": "33.5857",
            "3. low": "33.2675",
            "4. close": "33.301",
            "5. adjusted close": "12.7494",
            "6. volume": "5498461",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-04": {
            "1. open": "32.4132",
            "2. high": "33.2172",
            "3. low": "32.3127",
            "4. close": "33.2088",
            "5. adjusted close": "12.7141",
            "6. volume": "6637752",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-03": {
            "1. open": "32.9241",
            "2. high": "32.9241",
            "3. low": "32.589",
            "4. close": "32.8236",
            "5. adjusted close": "12.5666",
            "6. volume": "3626436",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-02": {
            "1. open": "33.2507",
            "2. high": "33.2507",
            "3. low": "32.4383",
            "4. close": "32.9659",
            "5. adjusted close": "12.6211",
            "6. volume": "5807243",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-29": {
            "1. open": "33.0832",
            "2. high": "33.3512",
            "3. low": "32.9324",
            "4. close": "33.0078",
            "5. adjusted close": "12.6372",
            "6. volume": "3974853",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-28": {
            "1. open": "33.4182",
            "2. high": "33.4601",
            "3. low": "32.8989",
            "4. close": "33.0999",
            "5. adjusted close": "12.6724",
            "6. volume": "4557589",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-27": {
            "1. open": "33.234",
            "2. high": "33.5103",
            "3. low": "33.1921",
            "4. close": "33.3345",
            "5. adjusted close": "12.7622",
            "6. volume": "5172772",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-26": {
            "1. open": "33.167",
            "2. high": "33.3093",
            "3. low": "32.9157",
            "4. close": "33.0832",
            "5. adjusted close": "12.666",
            "6. volume": "4833432",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-25": {
            "1. open": "32.6895",
            "2. high": "33.0748",
            "3. low": "32.6812",
            "4. close": "32.9073",
            "5. adjusted close": "12.5987",
            "6. volume": "5635120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-22": {
            "1. open": "32.7901",
            "2. high": "32.9408",
            "3. low": "32.4969",
            "4. close": "32.7817",
            "5. adjusted close": "12.5506",
            "6. volume": "6199753",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-21": {
            "1. open": "32.9157",
            "2. high": "33.2088",
            "3. low": "32.7063",
            "4. close": "33.0664",
            "5. adjusted close": "12.6596",
            "6. volume": "5556294",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-20": {
            "1. open": "32.5137",
            "2. high": "33.0916",
            "3. low": "32.4969",
            "4. close": "32.9743",
            "5. adjusted close": "12.6243",
            "6. volume": "6456854",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-19": {
            "1. open": "32.4299",
            "2. high": "32.8654",
            "3. low": "32.2205",
            "4. close": "32.5137",
            "5. adjusted close": "12.448",
            "6. volume": "9633889",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-18": {
            "1. open": "32.6058",
            "2. high": "32.6058",
            "3. low": "32.2038",
            "4. close": "32.5388",
            "5. adjusted close": "12.4576",
            "6. volume": "8810574",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-15": {
            "1. open": "34.8588",
            "2. high": "34.8756",
            "3. low": "31.8604",
            "4. close": "32.8152",
            "5. adjusted close": "12.5634",
            "6. volume": "39025934",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-14": {
            "1. open": "34.6578",
            "2. high": "35.1101",
            "3. low": "34.44",
            "4. close": "34.7499",
            "5. adjusted close": "13.3041",
            "6. volume": "6852243",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-13": {
            "1. open": "34.2558",
            "2. high": "34.9593",
            "3. low": "34.172",
            "4. close": "34.7164",
            "5. adjusted close": "13.2913",
            "6. volume": "8074135",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-12": {
            "1. open": "33.5774",
            "2. high": "34.2139",
            "3. low": "33.3847",
            "4. close": "34.038",
            "5. adjusted close": "13.0316",
            "6. volume": "6583636",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-11": {
            "1. open": "33.4266",
            "2. high": "33.5439",
            "3. low": "33.1251",
            "4. close": "33.4936",
            "5. adjusted close": "12.8231",
            "6. volume": "5097612",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-08": {
            "1. open": "33.5774",
            "2. high": "33.9207",
            "3. low": "33.4685",
            "4. close": "33.6192",
            "5. adjusted close": "12.8712",
            "6. volume": "3740304",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-07": {
            "1. open": "33.8202",
            "2. high": "33.837",
            "3. low": "33.3763",
            "4. close": "33.6611",
            "5. adjusted close": "12.8873",
            "6. volume": "6587638",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-06": {
            "1. open": "34.4233",
            "2. high": "34.507",
            "3. low": "33.8705",
            "4. close": "33.9961",
            "5. adjusted close": "13.0155",
            "6. volume": "4944818",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-05": {
            "1. open": "34.4233",
            "2. high": "34.6578",
            "3. low": "34.3228",
            "4. close": "34.5908",
            "5. adjusted close": "13.2432",
            "6. volume": "2720845",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-04": {
            "1. open": "34.7164",
            "2. high": "34.7918",
            "3. low": "34.5657",
            "4. close": "34.6159",
            "5. adjusted close": "13.2528",
            "6. volume": "1683780",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-01": {
            "1. open": "34.507",
            "2. high": "34.8923",
            "3. low": "34.4317",
            "4. close": "34.5322",
            "5. adjusted close": "13.2208",
            "6. volume": "4046196",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-31": {
            "1. open": "34.4819",
            "2. high": "34.5908",
            "3. low": "34.239",
            "4. close": "34.507",
            "5. adjusted close": "13.2111",
            "6. volume": "4177573",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-30": {
            "1. open": "34.4484",
            "2. high": "34.5405",
            "3. low": "34.239",
            "4. close": "34.2893",
            "5. adjusted close": "13.1278",
            "6. volume": "3587661",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-29": {
            "1. open": "34.2558",
            "2. high": "34.5573",
            "3. low": "34.0129",
            "4. close": "34.2976",
            "5. adjusted close": "13.131",
            "6. volume": "3260560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-28": {
            "1. open": "34.0213",
            "2. high": "34.4233",
            "3. low": "33.8035",
            "4. close": "34.2976",
            "5. adjusted close": "13.131",
            "6. volume": "2640833",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-25": {
            "1. open": "34.2139",
            "2. high": "34.306",
            "3. low": "33.8956",
            "4. close": "34.1553",
            "5. adjusted close": "13.0765",
            "6. volume": "3725697",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-24": {
            "1. open": "34.1971",
            "2. high": "34.4903",
            "3. low": "33.8621",
            "4. close": "34.2976",
            "5. adjusted close": "13.131",
            "6. volume": "5060622",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-23": {
            "1. open": "34.4819",
            "2. high": "34.6662",
            "3. low": "34.0715",
            "4. close": "34.2725",
            "5. adjusted close": "13.1214",
            "6. volume": "3216828",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-22": {
            "1. open": "34.6327",
            "2. high": "34.6327",
            "3. low": "34.2139",
            "4. close": "34.4735",
            "5. adjusted close": "13.1983",
            "6. volume": "4076916",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-21": {
            "1. open": "34.5657",
            "2. high": "34.7834",
            "3. low": "33.7784",
            "4. close": "34.3898",
            "5. adjusted close": "13.1663",
            "6. volume": "6125278",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-18": {
            "1. open": "34.5489",
            "2. high": "35.1352",
            "3. low": "34.4568",
            "4. close": "34.6829",
            "5. adjusted close": "13.2785",
            "6. volume": "6714432",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-17": {
            "1. open": "34.1971",
            "2. high": "34.708",
            "3. low": "34.0799",
            "4. close": "34.6159",
            "5. adjusted close": "13.2528",
            "6. volume": "4836917",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-16": {
            "1. open": "34.2474",
            "2. high": "34.44",
            "3. low": "33.9542",
            "4. close": "34.1888",
            "5. adjusted close": "13.0893",
            "6. volume": "4195611",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-15": {
            "1. open": "33.5857",
            "2. high": "34.2976",
            "3. low": "33.5103",
            "4. close": "34.1301",
            "5. adjusted close": "13.0668",
            "6. volume": "4303113",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-14": {
            "1. open": "33.6695",
            "2. high": "33.9124",
            "3. low": "33.4936",
            "4. close": "33.8454",
            "5. adjusted close": "12.9578",
            "6. volume": "3485149",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-11": {
            "1. open": "33.4517",
            "2. high": "33.7114",
            "3. low": "33.1502",
            "4. close": "33.4182",
            "5. adjusted close": "12.7943",
            "6. volume": "3089450",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-10": {
            "1. open": "33.2172",
            "2. high": "33.4601",
            "3. low": "32.9492",
            "4. close": "33.3931",
            "5. adjusted close": "12.7847",
            "6. volume": "4442964",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-09": {
            "1. open": "33.2591",
            "2. high": "33.7532",
            "3. low": "32.8571",
            "4. close": "33.6025",
            "5. adjusted close": "12.8648",
            "6. volume": "5473993",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-08": {
            "1. open": "32.9911",
            "2. high": "33.2926",
            "3. low": "32.9324",
            "4. close": "33.0162",
            "5. adjusted close": "12.6404",
            "6. volume": "3401957",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-07": {
            "1. open": "32.8319",
            "2. high": "32.9994",
            "3. low": "32.6142",
            "4. close": "32.8236",
            "5. adjusted close": "12.5666",
            "6. volume": "4385552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-04": {
            "1. open": "33.2926",
            "2. high": "33.5187",
            "3. low": "32.9994",
            "4. close": "33.2926",
            "5. adjusted close": "12.7462",
            "6. volume": "4968824",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-03": {
            "1. open": "33.4015",
            "2. high": "33.4015",
            "3. low": "32.6142",
            "4. close": "32.9994",
            "5. adjusted close": "12.634",
            "6. volume": "5363587",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-02": {
            "1. open": "33.3261",
            "2. high": "33.4098",
            "3. low": "32.8906",
            "4. close": "33.2675",
            "5. adjusted close": "12.7366",
            "6. volume": "5716198",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-01": {
            "1. open": "33.7532",
            "2. high": "34.0464",
            "3. low": "32.9827",
            "4. close": "33.1837",
            "5. adjusted close": "12.7045",
            "6. volume": "6276385",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-31": {
            "1. open": "33.8789",
            "2. high": "34.0883",
            "3. low": "33.6444",
            "4. close": "33.8454",
            "5. adjusted close": "12.9578",
            "6. volume": "4386857",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-28": {
            "1. open": "33.2088",
            "2. high": "33.9459",
            "3. low": "33.0497",
            "4. close": "33.8872",
            "5. adjusted close": "12.9739",
            "6. volume": "6042803",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-27": {
            "1. open": "32.9576",
            "2. high": "34.641",
            "3. low": "32.7231",
            "4. close": "33.1335",
            "5. adjusted close": "12.6853",
            "6. volume": "15571160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-26": {
            "1. open": "32.4132",
            "2. high": "32.9911",
            "3. low": "32.1033",
            "4. close": "32.5472",
            "5. adjusted close": "12.4608",
            "6. volume": "6561920",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-25": {
            "1. open": "32.4969",
            "2. high": "32.7984",
            "3. low": "32.254",
            "4. close": "32.455",
            "5. adjusted close": "12.4255",
            "6. volume": "6024339",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-24": {
            "1. open": "31.8101",
            "2. high": "32.3629",
            "3. low": "31.6594",
            "4. close": "32.2959",
            "5. adjusted close": "12.3646",
            "6. volume": "4974591",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-21": {
            "1. open": "32.0614",
            "2. high": "32.2038",
            "3. low": "31.1736",
            "4. close": "31.5421",
            "5. adjusted close": "12.076",
            "6. volume": "7386029",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-20": {
            "1. open": "32.2875",
            "2. high": "32.3294",
            "3. low": "31.8688",
            "4. close": "31.9609",
            "5. adjusted close": "12.2363",
            "6. volume": "5355202",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-19": {
            "1. open": "31.4081",
            "2. high": "32.2121",
            "3. low": "31.249",
            "4. close": "32.1284",
            "5. adjusted close": "12.3005",
            "6. volume": "8698307",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-18": {
            "1. open": "31.2741",
            "2. high": "31.5254",
            "3. low": "30.8218",
            "4. close": "31.048",
            "5. adjusted close": "11.8868",
            "6. volume": "5984931",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-17": {
            "1. open": "31.584",
            "2. high": "31.6594",
            "3. low": "31.0228",
            "4. close": "31.4667",
            "5. adjusted close": "12.0472",
            "6. volume": "5375419",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-14": {
            "1. open": "31.5672",
            "2. high": "31.852",
            "3. low": "31.4332",
            "4. close": "31.45",
            "5. adjusted close": "12.0407",
            "6. volume": "4979898",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-13": {
            "1. open": "32.0781",
            "2. high": "32.1284",
            "3. low": "31.8017",
            "4. close": "31.9106",
            "5. adjusted close": "12.2171",
            "6. volume": "5565561",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-12": {
            "1. open": "32.1619",
            "2. high": "32.7398",
            "3. low": "32.1033",
            "4. close": "32.3378",
            "5. adjusted close": "12.3806",
            "6. volume": "6723287",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-11": {
            "1. open": "32.1033",
            "2. high": "32.3127",
            "3. low": "31.7515",
            "4. close": "31.852",
            "5. adjusted close": "12.1947",
            "6. volume": "5209159",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-10": {
            "1. open": "32.2289",
            "2. high": "32.4718",
            "3. low": "31.7766",
            "4. close": "32.4467",
            "5. adjusted close": "12.4223",
            "6. volume": "4157368",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-07": {
            "1. open": "32.1368",
            "2. high": "32.4467",
            "3. low": "31.9776",
            "4. close": "32.2038",
            "5. adjusted close": "12.3293",
            "6. volume": "4134018",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-06": {
            "1. open": "31.9693",
            "2. high": "32.5388",
            "3. low": "31.8688",
            "4. close": "32.2624",
            "5. adjusted close": "12.3518",
            "6. volume": "5530186",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-05": {
            "1. open": "32.0949",
            "2. high": "32.4467",
            "3. low": "31.5421",
            "4. close": "31.8101",
            "5. adjusted close": "12.1786",
            "6. volume": "6732525",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-04": {
            "1. open": "32.4132",
            "2. high": "32.4467",
            "3. low": "31.9693",
            "4. close": "32.2456",
            "5. adjusted close": "12.3454",
            "6. volume": "3409228",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-03": {
            "1. open": "32.3713",
            "2. high": "32.6225",
            "3. low": "32.254",
            "4. close": "32.4718",
            "5. adjusted close": "12.4319",
            "6. volume": "3123744",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-30": {
            "1. open": "32.2456",
            "2. high": "32.4969",
            "3. low": "31.9609",
            "4. close": "32.3545",
            "5. adjusted close": "12.3871",
            "6. volume": "7134474",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-29": {
            "1. open": "31.3076",
            "2. high": "31.8855",
            "3. low": "31.1401",
            "4. close": "31.8269",
            "5. adjusted close": "12.185",
            "6. volume": "5329073",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-28": {
            "1. open": "30.9977",
            "2. high": "31.2322",
            "3. low": "30.7632",
            "4. close": "30.9977",
            "5. adjusted close": "11.8676",
            "6. volume": "5711996",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-27": {
            "1. open": "31.852",
            "2. high": "31.9274",
            "3. low": "31.1652",
            "4. close": "31.2573",
            "5. adjusted close": "11.967",
            "6. volume": "5670195",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-26": {
            "1. open": "31.8939",
            "2. high": "31.9693",
            "3. low": "31.5589",
            "4. close": "31.6007",
            "5. adjusted close": "12.0985",
            "6. volume": "5048152",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-23": {
            "1. open": "31.9106",
            "2. high": "32.0781",
            "3. low": "31.6259",
            "4. close": "31.6845",
            "5. adjusted close": "12.1305",
            "6. volume": "5815531",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-22": {
            "1. open": "32.1619",
            "2. high": "32.1786",
            "3. low": "31.5672",
            "4. close": "31.8436",
            "5. adjusted close": "12.1914",
            "6. volume": "6801666",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-21": {
            "1. open": "31.8269",
            "2. high": "31.852",
            "3. low": "31.048",
            "4. close": "31.7515",
            "5. adjusted close": "12.1562",
            "6. volume": "6828909",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-20": {
            "1. open": "31.0731",
            "2. high": "31.8436",
            "3. low": "31.0312",
            "4. close": "31.8185",
            "5. adjusted close": "12.1818",
            "6. volume": "6356964",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-19": {
            "1. open": "31.3243",
            "2. high": "31.6007",
            "3. low": "31.0982",
            "4. close": "31.3243",
            "5. adjusted close": "11.9926",
            "6. volume": "6177026",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-16": {
            "1. open": "31.9274",
            "2. high": "32.2038",
            "3. low": "31.0647",
            "4. close": "31.1987",
            "5. adjusted close": "11.9445",
            "6. volume": "14799610",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-15": {
            "1. open": "31.1485",
            "2. high": "31.5505",
            "3. low": "31.0563",
            "4. close": "31.4416",
            "5. adjusted close": "12.0375",
            "6. volume": "7624706",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-14": {
            "1. open": "31.0312",
            "2. high": "31.115",
            "3. low": "30.3025",
            "4. close": "31.0396",
            "5. adjusted close": "11.8836",
            "6. volume": "11159050",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-13": {
            "1. open": "31.1568",
            "2. high": "31.6342",
            "3. low": "30.8972",
            "4. close": "31.115",
            "5. adjusted close": "11.9125",
            "6. volume": "9453789",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-12": {
            "1. open": "31.9525",
            "2. high": "32.1368",
            "3. low": "31.5086",
            "4. close": "31.7264",
            "5. adjusted close": "12.1466",
            "6. volume": "4891069",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-09": {
            "1. open": "31.986",
            "2. high": "32.0781",
            "3. low": "31.7515",
            "4. close": "31.9525",
            "5. adjusted close": "12.2331",
            "6. volume": "6633029",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-08": {
            "1. open": "31.3327",
            "2. high": "32.1116",
            "3. low": "31.2406",
            "4. close": "31.4081",
            "5. adjusted close": "12.0247",
            "6. volume": "11170110",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-07": {
            "1. open": "32.1033",
            "2. high": "32.2289",
            "3. low": "31.3076",
            "4. close": "32.1368",
            "5. adjusted close": "12.3037",
            "6. volume": "11486410",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-06": {
            "1. open": "32.9576",
            "2. high": "33.1083",
            "3. low": "31.8604",
            "4. close": "32.1033",
            "5. adjusted close": "12.2909",
            "6. volume": "14198090",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-05": {
            "1. open": "34.038",
            "2. high": "34.0883",
            "3. low": "33.2926",
            "4. close": "33.5103",
            "5. adjusted close": "12.8296",
            "6. volume": "4633351",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-02": {
            "1. open": "34.4233",
            "2. high": "34.708",
            "3. low": "33.703",
            "4. close": "34.038",
            "5. adjusted close": "13.0316",
            "6. volume": "7512544",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-01": {
            "1. open": "34.1301",
            "2. high": "34.4652",
            "3. low": "33.6695",
            "4. close": "34.1636",
            "5. adjusted close": "13.0797",
            "6. volume": "5540345",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-31": {
            "1. open": "33.5857",
            "2. high": "34.4903",
            "3. low": "33.2088",
            "4. close": "34.3395",
            "5. adjusted close": "13.147",
            "6. volume": "7169598",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-30": {
            "1. open": "34.4149",
            "2. high": "34.5908",
            "3. low": "33.4182",
            "4. close": "33.8202",
            "5. adjusted close": "12.9482",
            "6. volume": "6786106",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-29": {
            "1. open": "34.8253",
            "2. high": "34.8253",
            "3. low": "34.4903",
            "4. close": "34.5908",
            "5. adjusted close": "13.2432",
            "6. volume": "2185130",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-26": {
            "1. open": "34.6327",
            "2. high": "34.9928",
            "3. low": "34.2725",
            "4. close": "34.775",
            "5. adjusted close": "13.3138",
            "6. volume": "5802648",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-25": {
            "1. open": "34.0883",
            "2. high": "34.5908",
            "3. low": "33.7532",
            "4. close": "34.5405",
            "5. adjusted close": "13.224",
            "6. volume": "4338992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-24": {
            "1. open": "33.7951",
            "2. high": "34.306",
            "3. low": "33.301",
            "4. close": "33.8705",
            "5. adjusted close": "12.9674",
            "6. volume": "8265589",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-23": {
            "1. open": "33.368",
            "2. high": "34.4233",
            "3. low": "33.3261",
            "4. close": "34.0883",
            "5. adjusted close": "13.0508",
            "6. volume": "8560461",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-22": {
            "1. open": "33.703",
            "2. high": "33.7784",
            "3. low": "32.7649",
            "4. close": "33.1921",
            "5. adjusted close": "12.7077",
            "6. volume": "9666280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-19": {
            "1. open": "33.9207",
            "2. high": "34.4819",
            "3. low": "33.6192",
            "4. close": "33.904",
            "5. adjusted close": "12.9803",
            "6. volume": "6924691",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-18": {
            "1. open": "33.6611",
            "2. high": "34.373",
            "3. low": "33.1753",
            "4. close": "34.1301",
            "5. adjusted close": "13.0668",
            "6. volume": "11102350",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-17": {
            "1. open": "34.9844",
            "2. high": "35.2189",
            "3. low": "33.3345",
            "4. close": "33.4015",
            "5. adjusted close": "12.7879",
            "6. volume": "12073000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-16": {
            "1. open": "34.3646",
            "2. high": "35.1352",
            "3. low": "34.2976",
            "4. close": "34.8588",
            "5. adjusted close": "13.3458",
            "6. volume": "6478731",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-15": {
            "1. open": "34.8002",
            "2. high": "35.3865",
            "3. low": "33.9626",
            "4. close": "34.5657",
            "5. adjusted close": "13.2336",
            "6. volume": "12324690",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-12": {
            "1. open": "36.3496",
            "2. high": "36.5172",
            "3. low": "35.1101",
            "4. close": "35.1771",
            "5. adjusted close": "13.4677",
            "6. volume": "13195560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-11": {
            "1. open": "37.1704",
            "2. high": "37.5055",
            "3. low": "36.5925",
            "4. close": "36.6847",
            "5. adjusted close": "14.0449",
            "6. volume": "6606613",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-10": {
            "1. open": "37.5055",
            "2. high": "37.7483",
            "3. low": "37.1872",
            "4. close": "37.1872",
            "5. adjusted close": "14.2373",
            "6. volume": "10163140",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-09": {
            "1. open": "36.4836",
            "2. high": "36.9778",
            "3. low": "36.3496",
            "4. close": "36.7517",
            "5. adjusted close": "14.0705",
            "6. volume": "4701499",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-08": {
            "1. open": "36.5172",
            "2. high": "36.6763",
            "3. low": "36.3496",
            "4. close": "36.4836",
            "5. adjusted close": "13.9679",
            "6. volume": "4621068",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-05": {
            "1. open": "36.157",
            "2. high": "36.5088",
            "3. low": "35.9644",
            "4. close": "36.3413",
            "5. adjusted close": "13.9134",
            "6. volume": "4915299",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-04": {
            "1. open": "35.8471",
            "2. high": "36.2491",
            "3. low": "35.6293",
            "4. close": "36.2491",
            "5. adjusted close": "13.8781",
            "6. volume": "6172193",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-03": {
            "1. open": "36.1821",
            "2. high": "36.3915",
            "3. low": "35.5205",
            "4. close": "35.6628",
            "5. adjusted close": "13.6537",
            "6. volume": "7667289",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-02": {
            "1. open": "36.1821",
            "2. high": "36.6679",
            "3. low": "35.8974",
            "4. close": "36.0984",
            "5. adjusted close": "13.8204",
            "6. volume": "7051481",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-28": {
            "1. open": "37.5222",
            "2. high": "37.5892",
            "3. low": "36.1068",
            "4. close": "36.3999",
            "5. adjusted close": "13.9358",
            "6. volume": "11665080",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-27": {
            "1. open": "39.0717",
            "2. high": "39.5323",
            "3. low": "37.1202",
            "4. close": "37.5473",
            "5. adjusted close": "14.3751",
            "6. volume": "18080820",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-26": {
            "1. open": "38.5189",
            "2. high": "39.1973",
            "3. low": "38.0415",
            "4. close": "39.0884",
            "5. adjusted close": "14.9651",
            "6. volume": "8052847",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-25": {
            "1. open": "38.276",
            "2. high": "38.6697",
            "3. low": "38.1169",
            "4. close": "38.3598",
            "5. adjusted close": "14.6862",
            "6. volume": "6485504",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-24": {
            "1. open": "38.5189",
            "2. high": "38.5859",
            "3. low": "37.8656",
            "4. close": "38.1085",
            "5. adjusted close": "14.59",
            "6. volume": "6000724",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-21": {
            "1. open": "38.678",
            "2. high": "39.3481",
            "3. low": "38.611",
            "4. close": "38.8707",
            "5. adjusted close": "14.8818",
            "6. volume": "7842309",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-20": {
            "1. open": "38.4854",
            "2. high": "39.0717",
            "3. low": "38.0247",
            "4. close": "38.8204",
            "5. adjusted close": "14.8625",
            "6. volume": "7466448",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-19": {
            "1. open": "38.6864",
            "2. high": "38.7115",
            "3. low": "38.1169",
            "4. close": "38.477",
            "5. adjusted close": "14.7311",
            "6. volume": "4857575",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-18": {
            "1. open": "38.5943",
            "2. high": "38.6445",
            "3. low": "37.6897",
            "4. close": "38.2258",
            "5. adjusted close": "14.6349",
            "6. volume": "5495284",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-13": {
            "1. open": "38.7367",
            "2. high": "38.7367",
            "3. low": "37.7735",
            "4. close": "38.4938",
            "5. adjusted close": "14.7375",
            "6. volume": "6480680",
            "7. dividend amount": "1.2563",
            "8. split coefficient": "1.0"
        },
        "2006-04-12": {
            "1. open": "39.7333",
            "2. high": "39.926",
            "3. low": "39.1638",
            "4. close": "39.7333",
            "5. adjusted close": "14.7311",
            "6. volume": "7521145",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-11": {
            "1. open": "40.3029",
            "2. high": "40.3196",
            "3. low": "39.5323",
            "4. close": "39.6328",
            "5. adjusted close": "14.6938",
            "6. volume": "8456555",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-10": {
            "1. open": "39.4486",
            "2. high": "40.3615",
            "3. low": "39.3732",
            "4. close": "40.3364",
            "5. adjusted close": "14.9546",
            "6. volume": "5696144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-07": {
            "1. open": "40.1856",
            "2. high": "40.2777",
            "3. low": "39.1973",
            "4. close": "39.2727",
            "5. adjusted close": "14.5603",
            "6. volume": "7305118",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-06": {
            "1. open": "40.7887",
            "2. high": "40.8557",
            "3. low": "39.9427",
            "4. close": "40.1605",
            "5. adjusted close": "14.8894",
            "6. volume": "8057081",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-05": {
            "1. open": "41.1237",
            "2. high": "41.2409",
            "3. low": "40.7049",
            "4. close": "40.9729",
            "5. adjusted close": "15.1906",
            "6. volume": "8489517",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-04": {
            "1. open": "40.1856",
            "2. high": "40.7216",
            "3. low": "40.1019",
            "4. close": "40.2275",
            "5. adjusted close": "14.9143",
            "6. volume": "6139305",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-03": {
            "1. open": "39.8925",
            "2. high": "40.3699",
            "3. low": "39.792",
            "4. close": "40.3029",
            "5. adjusted close": "14.9422",
            "6. volume": "5286433",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-31": {
            "1. open": "39.5575",
            "2. high": "39.9511",
            "3. low": "39.4653",
            "4. close": "39.6998",
            "5. adjusted close": "14.7186",
            "6. volume": "4463627",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-30": {
            "1. open": "39.7752",
            "2. high": "39.8925",
            "3. low": "39.2559",
            "4. close": "39.8338",
            "5. adjusted close": "14.7683",
            "6. volume": "4521557",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-29": {
            "1. open": "38.946",
            "2. high": "39.5323",
            "3. low": "38.6697",
            "4. close": "39.5323",
            "5. adjusted close": "14.6565",
            "6. volume": "4927334",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-28": {
            "1. open": "38.879",
            "2. high": "39.3146",
            "3. low": "38.611",
            "4. close": "38.7618",
            "5. adjusted close": "14.3709",
            "6. volume": "4771905",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-27": {
            "1. open": "39.9344",
            "2. high": "40.0349",
            "3. low": "38.7283",
            "4. close": "38.7283",
            "5. adjusted close": "14.3584",
            "6. volume": "6557069",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-24": {
            "1. open": "38.9042",
            "2. high": "39.2894",
            "3. low": "38.5691",
            "4. close": "39.2392",
            "5. adjusted close": "14.5479",
            "6. volume": "7465967",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-23": {
            "1. open": "39.6161",
            "2. high": "39.6245",
            "3. low": "38.8958",
            "4. close": "39.0214",
            "5. adjusted close": "14.4671",
            "6. volume": "5140855",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-22": {
            "1. open": "38.276",
            "2. high": "39.5826",
            "3. low": "38.1922",
            "4. close": "39.3397",
            "5. adjusted close": "14.5851",
            "6. volume": "7672128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-21": {
            "1. open": "38.5356",
            "2. high": "38.6529",
            "3. low": "38.1922",
            "4. close": "38.5775",
            "5. adjusted close": "14.3026",
            "6. volume": "5893617",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-20": {
            "1. open": "39.2476",
            "2. high": "39.2727",
            "3. low": "38.611",
            "4. close": "38.678",
            "5. adjusted close": "14.3398",
            "6. volume": "5801207",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-17": {
            "1. open": "39.993",
            "2. high": "40.2694",
            "3. low": "38.5775",
            "4. close": "39.0633",
            "5. adjusted close": "14.4827",
            "6. volume": "17036570",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-16": {
            "1. open": "40.06",
            "2. high": "40.1689",
            "3. low": "39.5993",
            "4. close": "40.0265",
            "5. adjusted close": "14.8398",
            "6. volume": "4426240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-15": {
            "1. open": "40.06",
            "2. high": "40.2024",
            "3. low": "39.6328",
            "4. close": "40.0516",
            "5. adjusted close": "14.8491",
            "6. volume": "4784237",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-14": {
            "1. open": "39.3816",
            "2. high": "40.1102",
            "3. low": "39.3732",
            "4. close": "39.8841",
            "5. adjusted close": "14.787",
            "6. volume": "4777223",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-13": {
            "1. open": "39.4486",
            "2. high": "39.8087",
            "3. low": "39.0549",
            "4. close": "39.6915",
            "5. adjusted close": "14.7155",
            "6. volume": "5072682",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-10": {
            "1. open": "38.745",
            "2. high": "39.5575",
            "3. low": "38.5691",
            "4. close": "39.5575",
            "5. adjusted close": "14.6659",
            "6. volume": "5025240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-09": {
            "1. open": "38.4854",
            "2. high": "38.946",
            "3. low": "38.3095",
            "4. close": "38.946",
            "5. adjusted close": "14.4392",
            "6. volume": "6080597",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-08": {
            "1. open": "38.4938",
            "2. high": "38.7785",
            "3. low": "37.8572",
            "4. close": "37.9326",
            "5. adjusted close": "14.0635",
            "6. volume": "5209417",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-07": {
            "1. open": "38.1504",
            "2. high": "38.5189",
            "3. low": "37.9996",
            "4. close": "38.4686",
            "5. adjusted close": "14.2622",
            "6. volume": "5053137",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-06": {
            "1. open": "38.2593",
            "2. high": "38.7199",
            "3. low": "38.1336",
            "4. close": "38.4603",
            "5. adjusted close": "14.2591",
            "6. volume": "5917681",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-03": {
            "1. open": "38.6361",
            "2. high": "38.7534",
            "3. low": "37.4385",
            "4. close": "37.7651",
            "5. adjusted close": "14.0013",
            "6. volume": "8406772",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-02": {
            "1. open": "39.7417",
            "2. high": "40.0014",
            "3. low": "38.41",
            "4. close": "38.7534",
            "5. adjusted close": "14.3678",
            "6. volume": "7325996",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-01": {
            "1. open": "39.0382",
            "2. high": "39.725",
            "3. low": "38.544",
            "4. close": "39.725",
            "5. adjusted close": "14.728",
            "6. volume": "5590243",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-28": {
            "1. open": "39.8673",
            "2. high": "40.1605",
            "3. low": "38.946",
            "4. close": "38.946",
            "5. adjusted close": "14.4392",
            "6. volume": "6499757",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-27": {
            "1. open": "39.3732",
            "2. high": "40.1102",
            "3. low": "39.3229",
            "4. close": "40.0684",
            "5. adjusted close": "14.8553",
            "6. volume": "3930880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-24": {
            "1. open": "39.3313",
            "2. high": "39.7752",
            "3. low": "39.1136",
            "4. close": "39.5072",
            "5. adjusted close": "14.6472",
            "6. volume": "3410612",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-23": {
            "1. open": "39.7836",
            "2. high": "40.0265",
            "3. low": "38.9879",
            "4. close": "39.3313",
            "5. adjusted close": "14.582",
            "6. volume": "6339012",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-22": {
            "1. open": "39.1973",
            "2. high": "39.8171",
            "3. low": "38.9544",
            "4. close": "39.8087",
            "5. adjusted close": "14.759",
            "6. volume": "8022356",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-21": {
            "1. open": "40.3112",
            "2. high": "40.4536",
            "3. low": "39.4905",
            "4. close": "39.591",
            "5. adjusted close": "14.6783",
            "6. volume": "6035565",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-20": {
            "1. open": "40.4871",
            "2. high": "40.6044",
            "3. low": "39.9344",
            "4. close": "40.2024",
            "5. adjusted close": "14.905",
            "6. volume": "5200990",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-17": {
            "1. open": "40.4118",
            "2. high": "41.0315",
            "3. low": "40.3364",
            "4. close": "40.4871",
            "5. adjusted close": "15.0105",
            "6. volume": "9002694",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-16": {
            "1. open": "42.2209",
            "2. high": "42.2544",
            "3. low": "40.0767",
            "4. close": "40.4788",
            "5. adjusted close": "15.0074",
            "6. volume": "17697180",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-15": {
            "1. open": "41.71",
            "2. high": "42.1706",
            "3. low": "41.3582",
            "4. close": "41.9528",
            "5. adjusted close": "15.5539",
            "6. volume": "7540807",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-14": {
            "1. open": "41.8775",
            "2. high": "41.8775",
            "3. low": "41.1237",
            "4. close": "41.7937",
            "5. adjusted close": "15.4949",
            "6. volume": "6136882",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-13": {
            "1. open": "40.2526",
            "2. high": "41.8775",
            "3. low": "40.1437",
            "4. close": "41.8775",
            "5. adjusted close": "15.526",
            "6. volume": "9310491",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-10": {
            "1. open": "39.9008",
            "2. high": "40.7551",
            "3. low": "39.8255",
            "4. close": "40.2359",
            "5. adjusted close": "14.9174",
            "6. volume": "6800455",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-09": {
            "1. open": "39.9176",
            "2. high": "40.1521",
            "3. low": "39.6245",
            "4. close": "40.0935",
            "5. adjusted close": "14.8646",
            "6. volume": "4889751",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-08": {
            "1. open": "39.4067",
            "2. high": "39.6496",
            "3. low": "39.2392",
            "4. close": "39.5072",
            "5. adjusted close": "14.6472",
            "6. volume": "4489942",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-07": {
            "1. open": "40.2024",
            "2. high": "40.4788",
            "3. low": "39.5826",
            "4. close": "39.9511",
            "5. adjusted close": "14.8118",
            "6. volume": "5541133",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-06": {
            "1. open": "39.7752",
            "2. high": "40.6798",
            "3. low": "39.7752",
            "4. close": "40.1437",
            "5. adjusted close": "14.8832",
            "6. volume": "4628415",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-03": {
            "1. open": "39.7836",
            "2. high": "40.261",
            "3. low": "39.2978",
            "4. close": "39.7836",
            "5. adjusted close": "14.7497",
            "6. volume": "5155019",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-02": {
            "1. open": "40.127",
            "2. high": "40.8054",
            "3. low": "39.4821",
            "4. close": "39.6161",
            "5. adjusted close": "14.6876",
            "6. volume": "6650667",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-01": {
            "1. open": "39.3313",
            "2. high": "40.2861",
            "3. low": "39.2978",
            "4. close": "40.261",
            "5. adjusted close": "14.9267",
            "6. volume": "5485508",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-31": {
            "1. open": "39.7836",
            "2. high": "40.1186",
            "3. low": "39.2811",
            "4. close": "39.5826",
            "5. adjusted close": "14.6752",
            "6. volume": "7009724",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-30": {
            "1. open": "39.0801",
            "2. high": "39.7501",
            "3. low": "38.9879",
            "4. close": "39.6328",
            "5. adjusted close": "14.6938",
            "6. volume": "4893520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-27": {
            "1. open": "39.4486",
            "2. high": "39.7417",
            "3. low": "38.5356",
            "4. close": "39.2811",
            "5. adjusted close": "14.5634",
            "6. volume": "7697319",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-26": {
            "1. open": "38.1169",
            "2. high": "39.2141",
            "3. low": "38.0415",
            "4. close": "39.2141",
            "5. adjusted close": "14.5385",
            "6. volume": "11513700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-25": {
            "1. open": "37.4803",
            "2. high": "38.2928",
            "3. low": "37.4552",
            "4. close": "37.9577",
            "5. adjusted close": "14.0728",
            "6. volume": "11069570",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-24": {
            "1. open": "36.0146",
            "2. high": "37.4636",
            "3. low": "35.8555",
            "4. close": "37.0867",
            "5. adjusted close": "13.7498",
            "6. volume": "13782310",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-23": {
            "1. open": "35.4535",
            "2. high": "35.8555",
            "3. low": "35.3446",
            "4. close": "35.7299",
            "5. adjusted close": "13.2468",
            "6. volume": "6259688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-20": {
            "1. open": "36.5674",
            "2. high": "36.7098",
            "3. low": "35.7466",
            "4. close": "35.8806",
            "5. adjusted close": "13.3027",
            "6. volume": "6726413",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-19": {
            "1. open": "36.4334",
            "2. high": "36.7182",
            "3. low": "36.2324",
            "4. close": "36.626",
            "5. adjusted close": "13.579",
            "6. volume": "5509372",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-18": {
            "1. open": "36.5004",
            "2. high": "36.6344",
            "3. low": "36.2156",
            "4. close": "36.2408",
            "5. adjusted close": "13.4362",
            "6. volume": "5879332",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-17": {
            "1. open": "37.4385",
            "2. high": "37.5557",
            "3. low": "37.0616",
            "4. close": "37.0699",
            "5. adjusted close": "13.7436",
            "6. volume": "4720839",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-16": {
            "1. open": "37.7316",
            "2. high": "37.807",
            "3. low": "37.405",
            "4. close": "37.7735",
            "5. adjusted close": "14.0045",
            "6. volume": "1822480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-13": {
            "1. open": "38.2341",
            "2. high": "38.3765",
            "3. low": "37.4468",
            "4. close": "37.7735",
            "5. adjusted close": "14.0045",
            "6. volume": "6472237",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-12": {
            "1. open": "38.3598",
            "2. high": "38.477",
            "3. low": "38.0917",
            "4. close": "38.3011",
            "5. adjusted close": "14.2001",
            "6. volume": "4845116",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-11": {
            "1. open": "38.1504",
            "2. high": "38.3346",
            "3. low": "37.9159",
            "4. close": "38.276",
            "5. adjusted close": "14.1908",
            "6. volume": "4399976",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-10": {
            "1. open": "37.5808",
            "2. high": "38.2174",
            "3. low": "37.539",
            "4. close": "37.8991",
            "5. adjusted close": "14.051",
            "6. volume": "5939309",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-09": {
            "1. open": "37.2877",
            "2. high": "38.0666",
            "3. low": "37.1369",
            "4. close": "37.7148",
            "5. adjusted close": "13.9827",
            "6. volume": "8876313",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-06": {
            "1. open": "37.0029",
            "2. high": "37.0029",
            "3. low": "36.6009",
            "4. close": "36.9192",
            "5. adjusted close": "13.6877",
            "6. volume": "3287541",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-05": {
            "1. open": "36.8522",
            "2. high": "37.1788",
            "3. low": "36.8103",
            "4. close": "36.9359",
            "5. adjusted close": "13.6939",
            "6. volume": "4668252",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-04": {
            "1. open": "37.1286",
            "2. high": "37.2207",
            "3. low": "36.5674",
            "4. close": "36.9778",
            "5. adjusted close": "13.7095",
            "6. volume": "5656371",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-03": {
            "1. open": "36.6595",
            "2. high": "37.1202",
            "3. low": "36.6009",
            "4. close": "36.8103",
            "5. adjusted close": "13.6474",
            "6. volume": "5059844",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-02": {
            "1. open": "36.1068",
            "2. high": "36.7852",
            "3. low": "36.0146",
            "4. close": "36.7349",
            "5. adjusted close": "13.6194",
            "6. volume": "2280775",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-30": {
            "1. open": "36.3078",
            "2. high": "36.3831",
            "3. low": "35.7969",
            "4. close": "36.1319",
            "5. adjusted close": "13.3958",
            "6. volume": "1765887",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-29": {
            "1. open": "36.3245",
            "2. high": "36.7014",
            "3. low": "36.3245",
            "4. close": "36.5172",
            "5. adjusted close": "13.5387",
            "6. volume": "2288248",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-28": {
            "1. open": "35.9727",
            "2. high": "36.358",
            "3. low": "35.8722",
            "4. close": "36.3245",
            "5. adjusted close": "13.4673",
            "6. volume": "3037083",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-27": {
            "1. open": "35.7215",
            "2. high": "35.9979",
            "3. low": "35.6796",
            "4. close": "35.8471",
            "5. adjusted close": "13.2903",
            "6. volume": "1385206",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-23": {
            "1. open": "35.6796",
            "2. high": "35.8471",
            "3. low": "35.4702",
            "4. close": "35.8471",
            "5. adjusted close": "13.2903",
            "6. volume": "2020575",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-22": {
            "1. open": "35.5958",
            "2. high": "35.8052",
            "3. low": "35.487",
            "4. close": "35.8052",
            "5. adjusted close": "13.2747",
            "6. volume": "2359362",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-21": {
            "1. open": "35.889",
            "2. high": "35.9057",
            "3. low": "35.3027",
            "4. close": "35.5958",
            "5. adjusted close": "13.1971",
            "6. volume": "4155923",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-20": {
            "1. open": "35.7466",
            "2. high": "35.8639",
            "3. low": "35.4953",
            "4. close": "35.6796",
            "5. adjusted close": "13.2282",
            "6. volume": "3973099",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-19": {
            "1. open": "35.6042",
            "2. high": "35.9141",
            "3. low": "35.554",
            "4. close": "35.8639",
            "5. adjusted close": "13.2965",
            "6. volume": "4681398",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-16": {
            "1. open": "35.5037",
            "2. high": "35.7717",
            "3. low": "35.1519",
            "4. close": "35.6377",
            "5. adjusted close": "13.2126",
            "6. volume": "14638620",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-15": {
            "1. open": "35.2776",
            "2. high": "35.554",
            "3. low": "35.1268",
            "4. close": "35.4032",
            "5. adjusted close": "13.1257",
            "6. volume": "5122488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-14": {
            "1. open": "35.889",
            "2. high": "35.9644",
            "3. low": "35.0766",
            "4. close": "35.2608",
            "5. adjusted close": "13.0729",
            "6. volume": "6720292",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-13": {
            "1. open": "35.5958",
            "2. high": "35.8387",
            "3. low": "35.4535",
            "4. close": "35.7969",
            "5. adjusted close": "13.2716",
            "6. volume": "4595464",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-12": {
            "1. open": "36.3915",
            "2. high": "36.492",
            "3. low": "35.7717",
            "4. close": "35.7717",
            "5. adjusted close": "13.2623",
            "6. volume": "4223270",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-09": {
            "1. open": "36.023",
            "2. high": "36.224",
            "3. low": "35.8806",
            "4. close": "36.1654",
            "5. adjusted close": "13.4083",
            "6. volume": "3413065",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-08": {
            "1. open": "35.6377",
            "2. high": "36.09",
            "3. low": "35.4032",
            "4. close": "36.0816",
            "5. adjusted close": "13.3772",
            "6. volume": "3976865",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-07": {
            "1. open": "36.157",
            "2. high": "36.3915",
            "3. low": "35.6545",
            "4. close": "36.0062",
            "5. adjusted close": "13.3493",
            "6. volume": "4392391",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-06": {
            "1. open": "36.1151",
            "2. high": "36.3329",
            "3. low": "35.9979",
            "4. close": "36.3245",
            "5. adjusted close": "13.4673",
            "6. volume": "3347981",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-05": {
            "1. open": "36.3999",
            "2. high": "36.4334",
            "3. low": "35.8639",
            "4. close": "35.9727",
            "5. adjusted close": "13.3368",
            "6. volume": "3575692",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-02": {
            "1. open": "36.4334",
            "2. high": "36.6428",
            "3. low": "36.1403",
            "4. close": "36.4083",
            "5. adjusted close": "13.4983",
            "6. volume": "3809661",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-01": {
            "1. open": "35.9141",
            "2. high": "36.4334",
            "3. low": "35.9141",
            "4. close": "36.4083",
            "5. adjusted close": "13.4983",
            "6. volume": "4700526",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-30": {
            "1. open": "35.889",
            "2. high": "36.0816",
            "3. low": "35.755",
            "4. close": "35.9644",
            "5. adjusted close": "13.3337",
            "6. volume": "3624636",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-29": {
            "1. open": "35.7634",
            "2. high": "36.1068",
            "3. low": "35.6126",
            "4. close": "35.9141",
            "5. adjusted close": "13.3151",
            "6. volume": "4063907",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-28": {
            "1. open": "36.1821",
            "2. high": "36.2156",
            "3. low": "35.5707",
            "4. close": "35.7466",
            "5. adjusted close": "13.253",
            "6. volume": "4297113",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-25": {
            "1. open": "35.8471",
            "2. high": "36.0984",
            "3. low": "35.688",
            "4. close": "35.8387",
            "5. adjusted close": "13.2872",
            "6. volume": "2708578",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-24": {
            "1. open": "36.1151",
            "2. high": "36.3329",
            "3. low": "35.6796",
            "4. close": "35.8555",
            "5. adjusted close": "13.2934",
            "6. volume": "3788101",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-23": {
            "1. open": "36.1738",
            "2. high": "36.2156",
            "3. low": "35.8722",
            "4. close": "36.1821",
            "5. adjusted close": "13.4145",
            "6. volume": "3877568",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-22": {
            "1. open": "37.0197",
            "2. high": "37.0616",
            "3. low": "35.8136",
            "4. close": "35.8974",
            "5. adjusted close": "13.3089",
            "6. volume": "14130400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-21": {
            "1. open": "36.4334",
            "2. high": "37.0867",
            "3. low": "36.2743",
            "4. close": "36.9192",
            "5. adjusted close": "13.6877",
            "6. volume": "5207237",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-18": {
            "1. open": "36.6009",
            "2. high": "36.626",
            "3. low": "36.0146",
            "4. close": "36.224",
            "5. adjusted close": "13.43",
            "6. volume": "6254968",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-17": {
            "1. open": "35.5958",
            "2. high": "36.9024",
            "3. low": "35.5958",
            "4. close": "36.0397",
            "5. adjusted close": "13.3617",
            "6. volume": "7749952",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-16": {
            "1. open": "36.1821",
            "2. high": "36.1821",
            "3. low": "35.621",
            "4. close": "35.8639",
            "5. adjusted close": "13.2965",
            "6. volume": "3847700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-15": {
            "1. open": "35.7801",
            "2. high": "36.157",
            "3. low": "35.4702",
            "4. close": "35.9644",
            "5. adjusted close": "13.3337",
            "6. volume": "4176624",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-14": {
            "1. open": "35.7885",
            "2. high": "36.09",
            "3. low": "35.6545",
            "4. close": "35.7969",
            "5. adjusted close": "13.2716",
            "6. volume": "2644637",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-11": {
            "1. open": "35.8471",
            "2. high": "35.9895",
            "3. low": "35.5707",
            "4. close": "35.7215",
            "5. adjusted close": "13.2437",
            "6. volume": "4489793",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-10": {
            "1. open": "35.6796",
            "2. high": "35.7885",
            "3. low": "34.8421",
            "4. close": "35.1436",
            "5. adjusted close": "13.0294",
            "6. volume": "4613230",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-09": {
            "1. open": "35.8052",
            "2. high": "35.8471",
            "3. low": "35.3446",
            "4. close": "35.5288",
            "5. adjusted close": "13.1723",
            "6. volume": "3442016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-08": {
            "1. open": "35.6628",
            "2. high": "35.9644",
            "3. low": "35.4702",
            "4. close": "35.621",
            "5. adjusted close": "13.2064",
            "6. volume": "4235885",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-07": {
            "1. open": "35.0096",
            "2. high": "35.7717",
            "3. low": "34.9007",
            "4. close": "35.4367",
            "5. adjusted close": "13.1381",
            "6. volume": "4545198",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-04": {
            "1. open": "35.2608",
            "2. high": "35.3697",
            "3. low": "34.7834",
            "4. close": "34.8421",
            "5. adjusted close": "12.9176",
            "6. volume": "4673516",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-03": {
            "1. open": "35.2525",
            "2. high": "35.5205",
            "3. low": "34.5657",
            "4. close": "35.3278",
            "5. adjusted close": "13.0977",
            "6. volume": "8153588",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-02": {
            "1. open": "34.6745",
            "2. high": "34.9677",
            "3. low": "34.3898",
            "4. close": "34.9593",
            "5. adjusted close": "12.9611",
            "6. volume": "5269795",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-01": {
            "1. open": "34.8672",
            "2. high": "34.9174",
            "3. low": "34.4317",
            "4. close": "34.4652",
            "5. adjusted close": "12.7779",
            "6. volume": "4367246",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-31": {
            "1. open": "34.4652",
            "2. high": "35.0431",
            "3. low": "34.3898",
            "4. close": "35.0012",
            "5. adjusted close": "12.9766",
            "6. volume": "5729190",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-28": {
            "1. open": "33.7114",
            "2. high": "34.172",
            "3. low": "33.1251",
            "4. close": "33.9794",
            "5. adjusted close": "12.5978",
            "6. volume": "7292948",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-27": {
            "1. open": "34.6578",
            "2. high": "34.7164",
            "3. low": "33.77",
            "4. close": "34.0464",
            "5. adjusted close": "12.6226",
            "6. volume": "6754636",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-26": {
            "1. open": "34.8337",
            "2. high": "35.2357",
            "3. low": "34.507",
            "4. close": "34.7667",
            "5. adjusted close": "12.8897",
            "6. volume": "9219720",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-25": {
            "1. open": "34.6829",
            "2. high": "34.6997",
            "3. low": "33.9626",
            "4. close": "34.1636",
            "5. adjusted close": "12.6661",
            "6. volume": "6799575",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-24": {
            "1. open": "33.703",
            "2. high": "34.3898",
            "3. low": "33.5103",
            "4. close": "34.2055",
            "5. adjusted close": "12.6816",
            "6. volume": "6184209",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-21": {
            "1. open": "33.4601",
            "2. high": "33.7281",
            "3. low": "33.1418",
            "4. close": "33.3093",
            "5. adjusted close": "12.3494",
            "6. volume": "9997274",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-20": {
            "1. open": "34.6578",
            "2. high": "34.8085",
            "3. low": "33.6109",
            "4. close": "33.77",
            "5. adjusted close": "12.5202",
            "6. volume": "7353271",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-19": {
            "1. open": "34.4987",
            "2. high": "34.8002",
            "3. low": "33.9375",
            "4. close": "34.239",
            "5. adjusted close": "12.6941",
            "6. volume": "10073260",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-18": {
            "1. open": "35.9309",
            "2. high": "36.09",
            "3. low": "35.1938",
            "4. close": "35.2776",
            "5. adjusted close": "13.0791",
            "6. volume": "5747206",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-17": {
            "1. open": "35.2608",
            "2. high": "36.157",
            "3. low": "34.5322",
            "4. close": "35.7466",
            "5. adjusted close": "13.253",
            "6. volume": "12737520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-14": {
            "1. open": "35.353",
            "2. high": "35.4953",
            "3. low": "35.0431",
            "4. close": "35.1854",
            "5. adjusted close": "13.0449",
            "6. volume": "5302652",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-13": {
            "1. open": "35.1184",
            "2. high": "35.7801",
            "3. low": "35.0263",
            "4. close": "35.3278",
            "5. adjusted close": "13.0977",
            "6. volume": "6451925",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-12": {
            "1. open": "35.3697",
            "2. high": "36.0397",
            "3. low": "35.0514",
            "4. close": "35.3781",
            "5. adjusted close": "13.1164",
            "6. volume": "6120618",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-11": {
            "1. open": "35.4702",
            "2. high": "36.2743",
            "3. low": "35.4283",
            "4. close": "35.688",
            "5. adjusted close": "13.2313",
            "6. volume": "5872323",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-10": {
            "1. open": "36.3748",
            "2. high": "36.7098",
            "3. low": "35.5121",
            "4. close": "35.6964",
            "5. adjusted close": "13.2344",
            "6. volume": "3910589",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-07": {
            "1. open": "36.0481",
            "2. high": "36.5172",
            "3. low": "36.0146",
            "4. close": "36.2659",
            "5. adjusted close": "13.4455",
            "6. volume": "5203693",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-06": {
            "1. open": "36.5507",
            "2. high": "36.7265",
            "3. low": "35.7801",
            "4. close": "36.3496",
            "5. adjusted close": "13.4766",
            "6. volume": "8465640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-05": {
            "1. open": "37.6897",
            "2. high": "37.7567",
            "3. low": "37.1453",
            "4. close": "37.2291",
            "5. adjusted close": "13.8026",
            "6. volume": "5220348",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-04": {
            "1. open": "37.606",
            "2. high": "38.1671",
            "3. low": "37.2458",
            "4. close": "38.0917",
            "5. adjusted close": "14.1224",
            "6. volume": "5451921",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-03": {
            "1. open": "37.2291",
            "2. high": "37.7735",
            "3. low": "36.9108",
            "4. close": "37.6897",
            "5. adjusted close": "13.9734",
            "6. volume": "4072951",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-30": {
            "1. open": "37.5892",
            "2. high": "37.606",
            "3. low": "36.358",
            "4. close": "36.9694",
            "5. adjusted close": "13.7064",
            "6. volume": "8351955",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-29": {
            "1. open": "38.1922",
            "2. high": "38.2341",
            "3. low": "36.9694",
            "4. close": "37.2709",
            "5. adjusted close": "13.8181",
            "6. volume": "7205504",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-28": {
            "1. open": "37.3128",
            "2. high": "38.4603",
            "3. low": "37.2291",
            "4. close": "38.2341",
            "5. adjusted close": "14.1752",
            "6. volume": "12274220",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-27": {
            "1. open": "36.5339",
            "2. high": "37.0113",
            "3. low": "36.2408",
            "4. close": "36.7935",
            "5. adjusted close": "13.6411",
            "6. volume": "6645779",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-26": {
            "1. open": "35.889",
            "2. high": "36.6595",
            "3. low": "35.6377",
            "4. close": "36.6177",
            "5. adjusted close": "13.5759",
            "6. volume": "9963433",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-23": {
            "1. open": "34.7499",
            "2. high": "35.2357",
            "3. low": "34.6745",
            "4. close": "35.1854",
            "5. adjusted close": "13.0449",
            "6. volume": "4257073",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-22": {
            "1. open": "34.3814",
            "2. high": "34.9342",
            "3. low": "34.1971",
            "4. close": "34.574",
            "5. adjusted close": "12.8183",
            "6. volume": "4833127",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-21": {
            "1. open": "34.9258",
            "2. high": "35.0096",
            "3. low": "34.4735",
            "4. close": "34.5908",
            "5. adjusted close": "12.8245",
            "6. volume": "5403873",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-20": {
            "1. open": "34.5657",
            "2. high": "35.1854",
            "3. low": "34.5405",
            "4. close": "35.1352",
            "5. adjusted close": "13.0263",
            "6. volume": "5771407",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-19": {
            "1. open": "34.0966",
            "2. high": "34.7583",
            "3. low": "33.837",
            "4. close": "34.4317",
            "5. adjusted close": "12.7655",
            "6. volume": "7964310",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-16": {
            "1. open": "34.4987",
            "2. high": "35.2189",
            "3. low": "34.4065",
            "4. close": "35.1771",
            "5. adjusted close": "13.0418",
            "6. volume": "14201410",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-15": {
            "1. open": "34.2223",
            "2. high": "34.5489",
            "3. low": "34.1134",
            "4. close": "34.4065",
            "5. adjusted close": "12.7562",
            "6. volume": "4474159",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-14": {
            "1. open": "34.2809",
            "2. high": "34.5405",
            "3. low": "33.8035",
            "4. close": "34.2641",
            "5. adjusted close": "12.7034",
            "6. volume": "5931395",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-13": {
            "1. open": "35.1184",
            "2. high": "35.2106",
            "3. low": "34.0715",
            "4. close": "34.172",
            "5. adjusted close": "12.6692",
            "6. volume": "7229347",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-12": {
            "1. open": "35.2608",
            "2. high": "35.3948",
            "3. low": "34.8085",
            "4. close": "35.1184",
            "5. adjusted close": "13.0201",
            "6. volume": "5284046",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-09": {
            "1. open": "34.9761",
            "2. high": "35.2189",
            "3. low": "34.8756",
            "4. close": "35.0514",
            "5. adjusted close": "12.9953",
            "6. volume": "4789744",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-08": {
            "1. open": "35.0933",
            "2. high": "35.2022",
            "3. low": "34.3982",
            "4. close": "34.9426",
            "5. adjusted close": "12.9549",
            "6. volume": "4912364",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-07": {
            "1. open": "35.0096",
            "2. high": "35.3195",
            "3. low": "34.9258",
            "4. close": "34.9761",
            "5. adjusted close": "12.9673",
            "6. volume": "4064889",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-06": {
            "1. open": "34.5992",
            "2. high": "34.9928",
            "3. low": "34.5992",
            "4. close": "34.9007",
            "5. adjusted close": "12.9394",
            "6. volume": "4727223",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-05": {
            "1. open": "33.9207",
            "2. high": "34.7499",
            "3. low": "33.8872",
            "4. close": "34.7332",
            "5. adjusted close": "12.8773",
            "6. volume": "3503716",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-02": {
            "1. open": "34.3395",
            "2. high": "34.6075",
            "3. low": "33.7197",
            "4. close": "33.9124",
            "5. adjusted close": "12.573",
            "6. volume": "7044181",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-01": {
            "1. open": "35.2441",
            "2. high": "35.2943",
            "3. low": "34.2809",
            "4. close": "34.507",
            "5. adjusted close": "12.7934",
            "6. volume": "6217579",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-31": {
            "1. open": "35.0933",
            "2. high": "35.1603",
            "3. low": "34.4903",
            "4. close": "34.9258",
            "5. adjusted close": "12.9487",
            "6. volume": "8762495",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-30": {
            "1. open": "35.4953",
            "2. high": "35.5875",
            "3. low": "34.8421",
            "4. close": "34.9342",
            "5. adjusted close": "12.9518",
            "6. volume": "5135356",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-29": {
            "1. open": "34.6745",
            "2. high": "35.3195",
            "3. low": "34.5489",
            "4. close": "35.3111",
            "5. adjusted close": "13.0915",
            "6. volume": "4064468",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-26": {
            "1. open": "35.5791",
            "2. high": "35.9727",
            "3. low": "35.0096",
            "4. close": "35.1268",
            "5. adjusted close": "13.0232",
            "6. volume": "7558556",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-25": {
            "1. open": "35.3865",
            "2. high": "35.5707",
            "3. low": "35.2273",
            "4. close": "35.4702",
            "5. adjusted close": "13.1505",
            "6. volume": "4900796",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-24": {
            "1. open": "35.2943",
            "2. high": "35.7634",
            "3. low": "35.1436",
            "4. close": "35.7047",
            "5. adjusted close": "13.2375",
            "6. volume": "6003736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-23": {
            "1. open": "35.5623",
            "2. high": "35.6377",
            "3. low": "35.2776",
            "4. close": "35.2943",
            "5. adjusted close": "13.0853",
            "6. volume": "4864552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-22": {
            "1. open": "35.2608",
            "2. high": "35.889",
            "3. low": "35.2441",
            "4. close": "35.755",
            "5. adjusted close": "13.2561",
            "6. volume": "5195708",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-19": {
            "1. open": "34.3395",
            "2. high": "35.5121",
            "3. low": "34.2893",
            "4. close": "35.3195",
            "5. adjusted close": "13.0946",
            "6. volume": "8173306",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-18": {
            "1. open": "34.2558",
            "2. high": "34.4233",
            "3. low": "33.9626",
            "4. close": "34.239",
            "5. adjusted close": "12.6941",
            "6. volume": "5514550",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-17": {
            "1. open": "34.4233",
            "2. high": "34.5405",
            "3. low": "33.9459",
            "4. close": "34.2139",
            "5. adjusted close": "12.6847",
            "6. volume": "7140435",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-16": {
            "1. open": "34.8839",
            "2. high": "35.0347",
            "3. low": "34.4568",
            "4. close": "34.5908",
            "5. adjusted close": "12.8245",
            "6. volume": "6251771",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-15": {
            "1. open": "34.6159",
            "2. high": "35.0682",
            "3. low": "34.5657",
            "4. close": "34.7583",
            "5. adjusted close": "12.8866",
            "6. volume": "3114650",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-12": {
            "1. open": "35.1603",
            "2. high": "35.1603",
            "3. low": "34.5992",
            "4. close": "34.775",
            "5. adjusted close": "12.8928",
            "6. volume": "4768760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-11": {
            "1. open": "35.0514",
            "2. high": "35.2357",
            "3. low": "34.4819",
            "4. close": "35.0096",
            "5. adjusted close": "12.9797",
            "6. volume": "8992450",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-10": {
            "1. open": "34.9007",
            "2. high": "35.4535",
            "3. low": "34.9007",
            "4. close": "35.3195",
            "5. adjusted close": "13.0946",
            "6. volume": "7861746",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-09": {
            "1. open": "33.9542",
            "2. high": "34.8169",
            "3. low": "33.8202",
            "4. close": "34.7583",
            "5. adjusted close": "12.8866",
            "6. volume": "9710096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-08": {
            "1. open": "33.5187",
            "2. high": "34.3228",
            "3. low": "33.4852",
            "4. close": "33.9375",
            "5. adjusted close": "12.5823",
            "6. volume": "5846846",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-05": {
            "1. open": "33.4098",
            "2. high": "33.7114",
            "3. low": "33.2172",
            "4. close": "33.5522",
            "5. adjusted close": "12.4394",
            "6. volume": "7087162",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-04": {
            "1. open": "34.7164",
            "2. high": "34.7583",
            "3. low": "33.6276",
            "4. close": "33.7867",
            "5. adjusted close": "12.5264",
            "6. volume": "10320100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-03": {
            "1. open": "34.7583",
            "2. high": "34.8421",
            "3. low": "34.3646",
            "4. close": "34.6327",
            "5. adjusted close": "12.84",
            "6. volume": "7526691",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-02": {
            "1. open": "33.904",
            "2. high": "34.775",
            "3. low": "33.8035",
            "4. close": "34.775",
            "5. adjusted close": "12.8928",
            "6. volume": "10603780",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-01": {
            "1. open": "33.4601",
            "2. high": "34.2641",
            "3. low": "33.3763",
            "4. close": "33.8621",
            "5. adjusted close": "12.5543",
            "6. volume": "10384020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-29": {
            "1. open": "33.3261",
            "2. high": "33.8621",
            "3. low": "33.0329",
            "4. close": "33.6025",
            "5. adjusted close": "12.4581",
            "6. volume": "21632779",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-28": {
            "1. open": "30.5706",
            "2. high": "33.837",
            "3. low": "30.4952",
            "4. close": "33.0748",
            "5. adjusted close": "12.2624",
            "6. volume": "61522359",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-27": {
            "1. open": "29.9005",
            "2. high": "30.4282",
            "3. low": "29.733",
            "4. close": "30.4282",
            "5. adjusted close": "11.2812",
            "6. volume": "6797455",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-26": {
            "1. open": "29.9843",
            "2. high": "30.1015",
            "3. low": "29.733",
            "4. close": "29.9926",
            "5. adjusted close": "11.1197",
            "6. volume": "4349883",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-25": {
            "1. open": "30.0094",
            "2. high": "30.1937",
            "3. low": "29.7665",
            "4. close": "30.1099",
            "5. adjusted close": "11.1632",
            "6. volume": "3274887",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-22": {
            "1. open": "29.9424",
            "2. high": "30.0261",
            "3. low": "29.6827",
            "4. close": "29.9424",
            "5. adjusted close": "11.1011",
            "6. volume": "3656793",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-21": {
            "1. open": "29.8921",
            "2. high": "30.5203",
            "3. low": "29.8586",
            "4. close": "29.9591",
            "5. adjusted close": "11.1073",
            "6. volume": "9493262",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-20": {
            "1. open": "29.733",
            "2. high": "29.8503",
            "3. low": "29.4315",
            "4. close": "29.8",
            "5. adjusted close": "11.0483",
            "6. volume": "7961833",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-19": {
            "1. open": "29.2137",
            "2. high": "29.7749",
            "3. low": "29.197",
            "4. close": "29.733",
            "5. adjusted close": "11.0235",
            "6. volume": "9119085",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-18": {
            "1. open": "29.13",
            "2. high": "29.3729",
            "3. low": "29.13",
            "4. close": "29.2472",
            "5. adjusted close": "10.8434",
            "6. volume": "4316795",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-15": {
            "1. open": "29.0043",
            "2. high": "29.2137",
            "3. low": "29.0043",
            "4. close": "29.2137",
            "5. adjusted close": "10.8309",
            "6. volume": "5981138",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-14": {
            "1. open": "28.6023",
            "2. high": "29.2723",
            "3. low": "28.5688",
            "4. close": "29.0127",
            "5. adjusted close": "10.7564",
            "6. volume": "8489095",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-13": {
            "1. open": "28.2254",
            "2. high": "28.6023",
            "3. low": "28.1835",
            "4. close": "28.5269",
            "5. adjusted close": "10.5763",
            "6. volume": "5262361",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-12": {
            "1. open": "28.351",
            "2. high": "28.418",
            "3. low": "28.1082",
            "4. close": "28.217",
            "5. adjusted close": "10.4614",
            "6. volume": "3984971",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-11": {
            "1. open": "28.1417",
            "2. high": "28.4348",
            "3. low": "28.1417",
            "4. close": "28.4013",
            "5. adjusted close": "10.5297",
            "6. volume": "5254272",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-08": {
            "1. open": "27.8904",
            "2. high": "28.083",
            "3. low": "27.7564",
            "4. close": "28.083",
            "5. adjusted close": "10.4117",
            "6. volume": "4486550",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-07": {
            "1. open": "28.0663",
            "2. high": "28.1165",
            "3. low": "27.2036",
            "4. close": "27.6894",
            "5. adjusted close": "10.2658",
            "6. volume": "11286010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-06": {
            "1. open": "28.1165",
            "2. high": "28.3845",
            "3. low": "28.083",
            "4. close": "28.2338",
            "5. adjusted close": "10.4676",
            "6. volume": "4030909",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-05": {
            "1. open": "28.2003",
            "2. high": "28.3845",
            "3. low": "27.8569",
            "4. close": "28.1082",
            "5. adjusted close": "10.4211",
            "6. volume": "4816785",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-04": {
            "1. open": "28.3929",
            "2. high": "28.4683",
            "3. low": "28.1752",
            "4. close": "28.2757",
            "5. adjusted close": "10.4832",
            "6. volume": "2209754",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-01": {
            "1. open": "28.1249",
            "2. high": "28.3092",
            "3. low": "27.9993",
            "4. close": "28.2924",
            "5. adjusted close": "10.4894",
            "6. volume": "3501443",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-30": {
            "1. open": "28.3008",
            "2. high": "28.3678",
            "3. low": "28.0244",
            "4. close": "28.1249",
            "5. adjusted close": "10.4273",
            "6. volume": "5816444",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-29": {
            "1. open": "28.1835",
            "2. high": "28.4264",
            "3. low": "28.0914",
            "4. close": "28.351",
            "5. adjusted close": "10.5111",
            "6. volume": "3471316",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-28": {
            "1. open": "28.0579",
            "2. high": "28.1752",
            "3. low": "27.9071",
            "4. close": "28.1584",
            "5. adjusted close": "10.4397",
            "6. volume": "3647728",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-27": {
            "1. open": "28.1584",
            "2. high": "28.2924",
            "3. low": "27.8904",
            "4. close": "28.0663",
            "5. adjusted close": "10.4055",
            "6. volume": "4942999",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-24": {
            "1. open": "28.2757",
            "2. high": "28.418",
            "3. low": "28.1835",
            "4. close": "28.418",
            "5. adjusted close": "10.5359",
            "6. volume": "4967548",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-23": {
            "1. open": "28.6023",
            "2. high": "28.8117",
            "3. low": "28.4851",
            "4. close": "28.6023",
            "5. adjusted close": "10.6043",
            "6. volume": "3720047",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-22": {
            "1. open": "28.4516",
            "2. high": "28.6861",
            "3. low": "28.3343",
            "4. close": "28.5856",
            "5. adjusted close": "10.598",
            "6. volume": "6102787",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-21": {
            "1. open": "28.5102",
            "2. high": "28.8703",
            "3. low": "28.4432",
            "4. close": "28.7028",
            "5. adjusted close": "10.6415",
            "6. volume": "4871170",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-20": {
            "1. open": "28.4348",
            "2. high": "28.4851",
            "3. low": "28.2757",
            "4. close": "28.418",
            "5. adjusted close": "10.5359",
            "6. volume": "3952279",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-17": {
            "1. open": "28.5437",
            "2. high": "28.6023",
            "3. low": "28.4097",
            "4. close": "28.4851",
            "5. adjusted close": "10.5608",
            "6. volume": "12350000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-16": {
            "1. open": "28.4348",
            "2. high": "28.5772",
            "3. low": "28.351",
            "4. close": "28.4767",
            "5. adjusted close": "10.5577",
            "6. volume": "4071216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-15": {
            "1. open": "28.5688",
            "2. high": "28.6861",
            "3. low": "28.1417",
            "4. close": "28.2589",
            "5. adjusted close": "10.4769",
            "6. volume": "6795649",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-14": {
            "1. open": "28.4348",
            "2. high": "28.7447",
            "3. low": "28.4264",
            "4. close": "28.5939",
            "5. adjusted close": "10.6012",
            "6. volume": "4561048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-13": {
            "1. open": "28.4767",
            "2. high": "28.5856",
            "3. low": "28.351",
            "4. close": "28.4851",
            "5. adjusted close": "10.5608",
            "6. volume": "6533645",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-10": {
            "1. open": "27.7648",
            "2. high": "28.4934",
            "3. low": "27.6894",
            "4. close": "28.3845",
            "5. adjusted close": "10.5235",
            "6. volume": "8726904",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-09": {
            "1. open": "27.8318",
            "2. high": "27.8569",
            "3. low": "27.5889",
            "4. close": "27.6308",
            "5. adjusted close": "10.2441",
            "6. volume": "3744186",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-08": {
            "1. open": "27.5554",
            "2. high": "27.882",
            "3. low": "27.4884",
            "4. close": "27.8066",
            "5. adjusted close": "10.3093",
            "6. volume": "3946260",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-07": {
            "1. open": "27.7229",
            "2. high": "27.7983",
            "3. low": "27.5051",
            "4. close": "27.681",
            "5. adjusted close": "10.2627",
            "6. volume": "4112925",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-06": {
            "1. open": "27.7648",
            "2. high": "27.8066",
            "3. low": "27.4967",
            "4. close": "27.5554",
            "5. adjusted close": "10.2161",
            "6. volume": "3378557",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-03": {
            "1. open": "27.949",
            "2. high": "28.016",
            "3. low": "27.681",
            "4. close": "27.7061",
            "5. adjusted close": "10.272",
            "6. volume": "3711102",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-02": {
            "1. open": "27.7731",
            "2. high": "28.0328",
            "3. low": "27.6559",
            "4. close": "27.7899",
            "5. adjusted close": "10.3031",
            "6. volume": "5020900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-01": {
            "1. open": "27.4465",
            "2. high": "27.8736",
            "3. low": "27.3879",
            "4. close": "27.7396",
            "5. adjusted close": "10.2844",
            "6. volume": "6237434",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-31": {
            "1. open": "27.2706",
            "2. high": "27.5302",
            "3. low": "27.1701",
            "4. close": "27.3125",
            "5. adjusted close": "10.1261",
            "6. volume": "5717528",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-30": {
            "1. open": "27.1366",
            "2. high": "27.3041",
            "3. low": "27.0277",
            "4. close": "27.1785",
            "5. adjusted close": "10.0764",
            "6. volume": "1854422",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-27": {
            "1. open": "27.1282",
            "2. high": "27.1533",
            "3. low": "26.8853",
            "4. close": "27.078",
            "5. adjusted close": "10.0391",
            "6. volume": "3196887",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-26": {
            "1. open": "26.81",
            "2. high": "27.078",
            "3. low": "26.81",
            "4. close": "27.0193",
            "5. adjusted close": "10.0174",
            "6. volume": "2735279",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-25": {
            "1. open": "27.0193",
            "2. high": "27.0612",
            "3. low": "26.7848",
            "4. close": "26.81",
            "5. adjusted close": "9.9397",
            "6. volume": "4048256",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-24": {
            "1. open": "27.2036",
            "2. high": "27.3879",
            "3. low": "26.8183",
            "4. close": "27.0696",
            "5. adjusted close": "10.036",
            "6. volume": "4245761",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-23": {
            "1. open": "27.4716",
            "2. high": "27.5386",
            "3. low": "27.0696",
            "4. close": "27.2036",
            "5. adjusted close": "10.0857",
            "6. volume": "3844076",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-20": {
            "1. open": "27.212",
            "2. high": "27.4381",
            "3. low": "27.0863",
            "4. close": "27.2874",
            "5. adjusted close": "10.1167",
            "6. volume": "4595836",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-19": {
            "1. open": "27.0445",
            "2. high": "27.1785",
            "3. low": "26.9272",
            "4. close": "27.1785",
            "5. adjusted close": "10.0764",
            "6. volume": "5004326",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-18": {
            "1. open": "26.5503",
            "2. high": "26.8853",
            "3. low": "26.4917",
            "4. close": "26.8853",
            "5. adjusted close": "9.9677",
            "6. volume": "6075189",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-17": {
            "1. open": "26.6843",
            "2. high": "26.6843",
            "3. low": "26.3242",
            "4. close": "26.3409",
            "5. adjusted close": "9.7659",
            "6. volume": "3596900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-16": {
            "1. open": "26.7178",
            "2. high": "26.8016",
            "3. low": "26.3912",
            "4. close": "26.4666",
            "5. adjusted close": "9.8124",
            "6. volume": "2569134",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-13": {
            "1. open": "26.0897",
            "2. high": "26.6676",
            "3. low": "26.0478",
            "4. close": "26.6508",
            "5. adjusted close": "9.8807",
            "6. volume": "6147558",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-12": {
            "1. open": "26.165",
            "2. high": "26.3242",
            "3. low": "26.0478",
            "4. close": "26.1902",
            "5. adjusted close": "9.71",
            "6. volume": "3759412",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-11": {
            "1. open": "25.9305",
            "2. high": "26.2404",
            "3. low": "25.8384",
            "4. close": "26.031",
            "5. adjusted close": "9.651",
            "6. volume": "5110096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-10": {
            "1. open": "26.2572",
            "2. high": "26.2572",
            "3. low": "25.8803",
            "4. close": "25.9305",
            "5. adjusted close": "9.6137",
            "6. volume": "4470470",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-09": {
            "1. open": "26.1483",
            "2. high": "26.2907",
            "3. low": "26.0059",
            "4. close": "26.1315",
            "5. adjusted close": "9.6882",
            "6. volume": "4095314",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-06": {
            "1. open": "26.031",
            "2. high": "26.3828",
            "3. low": "25.7965",
            "4. close": "26.3828",
            "5. adjusted close": "9.7814",
            "6. volume": "6368893",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-05": {
            "1. open": "26.4163",
            "2. high": "26.5754",
            "3. low": "26.098",
            "4. close": "26.299",
            "5. adjusted close": "9.7503",
            "6. volume": "4968421",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-04": {
            "1. open": "25.6123",
            "2. high": "26.3493",
            "3. low": "25.3526",
            "4. close": "26.2572",
            "5. adjusted close": "9.7348",
            "6. volume": "13704810",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-03": {
            "1. open": "25.5955",
            "2. high": "25.629",
            "3. low": "25.3191",
            "4. close": "25.5955",
            "5. adjusted close": "9.4895",
            "6. volume": "4147415",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-02": {
            "1. open": "25.6458",
            "2. high": "25.7128",
            "3. low": "25.5118",
            "4. close": "25.6206",
            "5. adjusted close": "9.4988",
            "6. volume": "2758144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-29": {
            "1. open": "25.2354",
            "2. high": "25.8384",
            "3. low": "25.2102",
            "4. close": "25.4196",
            "5. adjusted close": "9.4243",
            "6. volume": "8036279",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-28": {
            "1. open": "25.629",
            "2. high": "25.9222",
            "3. low": "25.1851",
            "4. close": "25.3107",
            "5. adjusted close": "9.3839",
            "6. volume": "14124950",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-27": {
            "1. open": "25.3777",
            "2. high": "25.5285",
            "3. low": "24.9422",
            "4. close": "25.5285",
            "5. adjusted close": "9.4646",
            "6. volume": "8236141",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-26": {
            "1. open": "25.5871",
            "2. high": "25.629",
            "3. low": "25.2019",
            "4. close": "25.4196",
            "5. adjusted close": "9.4243",
            "6. volume": "4805808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-25": {
            "1. open": "25.5201",
            "2. high": "25.6039",
            "3. low": "25.1516",
            "4. close": "25.5871",
            "5. adjusted close": "9.4864",
            "6. volume": "5217489",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-22": {
            "1. open": "25.6625",
            "2. high": "25.7044",
            "3. low": "25.3526",
            "4. close": "25.428",
            "5. adjusted close": "9.4274",
            "6. volume": "5166950",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-21": {
            "1. open": "25.2521",
            "2. high": "25.7044",
            "3. low": "25.227",
            "4. close": "25.4364",
            "5. adjusted close": "9.4305",
            "6. volume": "8166486",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-20": {
            "1. open": "25.5453",
            "2. high": "25.7463",
            "3. low": "25.1432",
            "4. close": "25.294",
            "5. adjusted close": "9.3777",
            "6. volume": "10634440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-19": {
            "1. open": "25.5871",
            "2. high": "25.8635",
            "3. low": "25.4531",
            "4. close": "25.495",
            "5. adjusted close": "9.4522",
            "6. volume": "9983907",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-18": {
            "1. open": "25.5955",
            "2. high": "25.7128",
            "3. low": "25.1767",
            "4. close": "25.562",
            "5. adjusted close": "9.4771",
            "6. volume": "12191260",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-15": {
            "1. open": "26.6508",
            "2. high": "26.7346",
            "3. low": "26.0143",
            "4. close": "26.1399",
            "5. adjusted close": "9.6913",
            "6. volume": "12551000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-14": {
            "1. open": "26.7932",
            "2. high": "27.1701",
            "3. low": "26.6927",
            "4. close": "26.8518",
            "5. adjusted close": "9.9553",
            "6. volume": "6205078",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-13": {
            "1. open": "27.1115",
            "2. high": "27.145",
            "3. low": "26.6927",
            "4. close": "26.8183",
            "5. adjusted close": "9.9429",
            "6. volume": "7429557",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-12": {
            "1. open": "27.1785",
            "2. high": "27.2204",
            "3. low": "26.8435",
            "4. close": "26.9523",
            "5. adjusted close": "9.9925",
            "6. volume": "4684132",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-11": {
            "1. open": "27.2204",
            "2. high": "27.2874",
            "3. low": "27.0445",
            "4. close": "27.212",
            "5. adjusted close": "10.0888",
            "6. volume": "6025028",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-08": {
            "1. open": "27.7983",
            "2. high": "27.7983",
            "3. low": "27.3292",
            "4. close": "27.4046",
            "5. adjusted close": "10.1602",
            "6. volume": "6003761",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-07": {
            "1. open": "27.6391",
            "2. high": "27.7899",
            "3. low": "27.48",
            "4. close": "27.4967",
            "5. adjusted close": "10.1944",
            "6. volume": "8485427",
            "7. dividend amount": "1.2563",
            "8. split coefficient": "1.0"
        },
        "2005-04-06": {
            "1. open": "29.0127",
            "2. high": "29.1635",
            "3. low": "28.6777",
            "4. close": "28.9708",
            "5. adjusted close": "10.2751",
            "6. volume": "7587500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-05": {
            "1. open": "28.7866",
            "2. high": "28.9792",
            "3. low": "28.7028",
            "4. close": "28.8955",
            "5. adjusted close": "10.2484",
            "6. volume": "4788140",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-04": {
            "1. open": "28.5772",
            "2. high": "28.7279",
            "3. low": "28.4851",
            "4. close": "28.6358",
            "5. adjusted close": "10.1563",
            "6. volume": "5382620",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-01": {
            "1. open": "28.7279",
            "2. high": "28.8619",
            "3. low": "28.4767",
            "4. close": "28.7782",
            "5. adjusted close": "10.2068",
            "6. volume": "8174349",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-31": {
            "1. open": "29.0546",
            "2. high": "29.2472",
            "3. low": "28.8368",
            "4. close": "28.9206",
            "5. adjusted close": "10.2573",
            "6. volume": "5369594",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-30": {
            "1. open": "28.6442",
            "2. high": "28.9708",
            "3. low": "28.6107",
            "4. close": "28.8703",
            "5. adjusted close": "10.2395",
            "6. volume": "3767095",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-29": {
            "1. open": "28.6861",
            "2. high": "28.8452",
            "3. low": "28.4516",
            "4. close": "28.8117",
            "5. adjusted close": "10.2187",
            "6. volume": "3690994",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-24": {
            "1. open": "28.4851",
            "2. high": "28.929",
            "3. low": "28.3929",
            "4. close": "28.8117",
            "5. adjusted close": "10.2187",
            "6. volume": "4912285",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-23": {
            "1. open": "28.2673",
            "2. high": "28.6107",
            "3. low": "28.1249",
            "4. close": "28.4432",
            "5. adjusted close": "10.088",
            "6. volume": "5195966",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-22": {
            "1. open": "28.3343",
            "2. high": "28.4683",
            "3. low": "28.2003",
            "4. close": "28.4013",
            "5. adjusted close": "10.0731",
            "6. volume": "3830474",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-21": {
            "1. open": "28.2254",
            "2. high": "28.5102",
            "3. low": "28.217",
            "4. close": "28.2505",
            "5. adjusted close": "10.0196",
            "6. volume": "4049125",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-18": {
            "1. open": "28.3343",
            "2. high": "28.4767",
            "3. low": "28.1584",
            "4. close": "28.217",
            "5. adjusted close": "10.0078",
            "6. volume": "8763796",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-17": {
            "1. open": "28.2589",
            "2. high": "28.5604",
            "3. low": "28.1752",
            "4. close": "28.3092",
            "5. adjusted close": "10.0404",
            "6. volume": "5530215",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-16": {
            "1. open": "29.0881",
            "2. high": "29.2137",
            "3. low": "28.1668",
            "4. close": "28.3678",
            "5. adjusted close": "10.0612",
            "6. volume": "14359230",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-15": {
            "1. open": "29.063",
            "2. high": "29.3561",
            "3. low": "29.0295",
            "4. close": "29.2053",
            "5. adjusted close": "10.3583",
            "6. volume": "4902702",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-14": {
            "1. open": "28.8955",
            "2. high": "29.0881",
            "3. low": "28.8284",
            "4. close": "29.063",
            "5. adjusted close": "10.3078",
            "6. volume": "2832992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-11": {
            "1. open": "29.1635",
            "2. high": "29.2388",
            "3. low": "28.7949",
            "4. close": "29.0462",
            "5. adjusted close": "10.3018",
            "6. volume": "4274435",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-10": {
            "1. open": "29.0211",
            "2. high": "29.4064",
            "3. low": "28.929",
            "4. close": "28.9625",
            "5. adjusted close": "10.2721",
            "6. volume": "5062068",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-09": {
            "1. open": "29.1802",
            "2. high": "29.4817",
            "3. low": "29.0546",
            "4. close": "29.1886",
            "5. adjusted close": "10.3523",
            "6. volume": "3656089",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-08": {
            "1. open": "29.1886",
            "2. high": "29.5236",
            "3. low": "29.1551",
            "4. close": "29.197",
            "5. adjusted close": "10.3553",
            "6. volume": "4201674",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-07": {
            "1. open": "29.2053",
            "2. high": "29.3059",
            "3. low": "29.1132",
            "4. close": "29.2807",
            "5. adjusted close": "10.385",
            "6. volume": "2796205",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-04": {
            "1. open": "29.2305",
            "2. high": "29.398",
            "3. low": "29.0713",
            "4. close": "29.2472",
            "5. adjusted close": "10.3731",
            "6. volume": "3339917",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-03": {
            "1. open": "29.1467",
            "2. high": "29.3561",
            "3. low": "29.0965",
            "4. close": "29.2807",
            "5. adjusted close": "10.385",
            "6. volume": "3733544",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-02": {
            "1. open": "29.2723",
            "2. high": "29.5655",
            "3. low": "29.0965",
            "4. close": "29.3142",
            "5. adjusted close": "10.3969",
            "6. volume": "4962212",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-01": {
            "1. open": "29.1886",
            "2. high": "29.4399",
            "3. low": "28.9876",
            "4. close": "29.3477",
            "5. adjusted close": "10.4088",
            "6. volume": "5055390",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-02-28": {
            "1. open": "29.3561",
            "2. high": "29.5655",
            "3. low": "29.13",
            "4. close": "29.3059",
            "5. adjusted close": "10.3939",
            "6. volume": "3527707",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-02-25": {
            "1. open": "29.331",
            "2. high": "29.5571",
            "3. low": "29.2305",
            "4. close": "29.4482",
            "5. adjusted close": "10.4444",
            "6. volume": "4260812",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-02-24": {
            "1. open": "29.197",
            "2. high": "29.3142",
            "3. low": "28.9373",
            "4. close": "29.1886",
            "5. adjusted close": "10.3523",
            "6. volume": "5453828",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-02-23": {
            "1. open": "29.4147",
            "2. high": "29.5152",
            "3. low": "29.1467",
            "4. close": "29.3394",
            "5. adjusted close": "10.4058",
            "6. volume": "5907960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-02-22": {
            "1. open": "29.6911",
            "2. high": "29.7498",
            "3. low": "29.465",
            "4. close": "29.6409",
            "5. adjusted close": "10.5128",
            "6. volume": "4133674",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-02-21": {
            "1. open": "29.8168",
            "2. high": "29.9759",
            "3. low": "29.7498",
            "4. close": "29.8168",
            "5. adjusted close": "10.5751",
            "6. volume": "2671108",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-02-18": {
            "1. open": "29.6995",
            "2. high": "29.8586",
            "3. low": "29.5655",
            "4. close": "29.6995",
            "5. adjusted close": "10.5335",
            "6. volume": "4540307",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-02-17": {
            "1. open": "29.8084",
            "2. high": "29.9256",
            "3. low": "29.6325",
            "4. close": "29.7162",
            "5. adjusted close": "10.5395",
            "6. volume": "2726684",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-02-16": {
            "1. open": "29.7581",
            "2. high": "29.8838",
            "3. low": "29.6157",
            "4. close": "29.7749",
            "5. adjusted close": "10.5603",
            "6. volume": "4007234",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-02-15": {
            "1. open": "29.8084",
            "2. high": "30.001",
            "3. low": "29.6911",
            "4. close": "29.934",
            "5. adjusted close": "10.6167",
            "6. volume": "3443178",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-02-14": {
            "1. open": "29.9843",
            "2. high": "30.0094",
            "3. low": "29.5571",
            "4. close": "29.8084",
            "5. adjusted close": "10.5722",
            "6. volume": "4911181",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-02-11": {
            "1. open": "29.9256",
            "2. high": "30.0178",
            "3. low": "29.5739",
            "4. close": "30.0178",
            "5. adjusted close": "10.6464",
            "6. volume": "5953047",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-02-10": {
            "1. open": "29.6409",
            "2. high": "29.8921",
            "3. low": "29.465",
            "4. close": "29.8921",
            "5. adjusted close": "10.6019",
            "6. volume": "10169940",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-02-09": {
            "1. open": "30.47",
            "2. high": "30.7548",
            "3. low": "30.0261",
            "4. close": "30.2523",
            "5. adjusted close": "10.7296",
            "6. volume": "5189030",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-02-08": {
            "1. open": "30.2188",
            "2. high": "30.4365",
            "3. low": "30.1769",
            "4. close": "30.403",
            "5. adjusted close": "10.7831",
            "6. volume": "3513316",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-02-07": {
            "1. open": "30.1099",
            "2. high": "30.2942",
            "3. low": "29.9591",
            "4. close": "30.2188",
            "5. adjusted close": "10.7177",
            "6. volume": "4249327",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-02-04": {
            "1. open": "29.9256",
            "2. high": "30.0848",
            "3. low": "29.7498",
            "4. close": "30.0178",
            "5. adjusted close": "10.6464",
            "6. volume": "3673741",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-02-03": {
            "1. open": "30.0261",
            "2. high": "30.1183",
            "3. low": "29.7162",
            "4. close": "29.8",
            "5. adjusted close": "10.5692",
            "6. volume": "4128842",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-02-02": {
            "1. open": "29.6409",
            "2. high": "29.9843",
            "3. low": "29.5822",
            "4. close": "29.8754",
            "5. adjusted close": "10.5959",
            "6. volume": "5955506",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-02-01": {
            "1. open": "29.3561",
            "2. high": "29.6744",
            "3. low": "29.3142",
            "4. close": "29.5069",
            "5. adjusted close": "10.4652",
            "6. volume": "5075945",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-01-31": {
            "1. open": "29.3394",
            "2. high": "29.4817",
            "3. low": "29.1132",
            "4. close": "29.2137",
            "5. adjusted close": "10.3613",
            "6. volume": "5302106",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-01-28": {
            "1. open": "28.9876",
            "2. high": "29.1048",
            "3. low": "28.7363",
            "4. close": "28.8955",
            "5. adjusted close": "10.2484",
            "6. volume": "3765959",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-01-27": {
            "1. open": "28.9457",
            "2. high": "29.2221",
            "3. low": "28.6274",
            "4. close": "28.9122",
            "5. adjusted close": "10.2543",
            "6. volume": "6092260",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-01-26": {
            "1. open": "29.2305",
            "2. high": "29.2891",
            "3. low": "28.8871",
            "4. close": "28.9792",
            "5. adjusted close": "10.2781",
            "6. volume": "4307289",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-01-25": {
            "1. open": "28.8955",
            "2. high": "29.4566",
            "3. low": "28.8955",
            "4. close": "29.3142",
            "5. adjusted close": "10.3969",
            "6. volume": "4799321",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-01-24": {
            "1. open": "29.0211",
            "2. high": "29.1802",
            "3. low": "28.7949",
            "4. close": "29.1048",
            "5. adjusted close": "10.3226",
            "6. volume": "5082652",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-01-21": {
            "1. open": "29.3059",
            "2. high": "29.5152",
            "3. low": "29.1132",
            "4. close": "29.2388",
            "5. adjusted close": "10.3702",
            "6. volume": "4410263",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-01-20": {
            "1. open": "29.4064",
            "2. high": "29.5655",
            "3. low": "29.2723",
            "4. close": "29.3059",
            "5. adjusted close": "10.3939",
            "6. volume": "4661177",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-01-19": {
            "1. open": "29.733",
            "2. high": "29.8168",
            "3. low": "29.5236",
            "4. close": "29.5822",
            "5. adjusted close": "10.492",
            "6. volume": "6621536",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-01-18": {
            "1. open": "29.2305",
            "2. high": "29.5571",
            "3. low": "28.9373",
            "4. close": "29.5236",
            "5. adjusted close": "10.4712",
            "6. volume": "5985615",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-01-17": {
            "1. open": "29.264",
            "2. high": "29.4315",
            "3. low": "29.0881",
            "4. close": "29.2305",
            "5. adjusted close": "10.3672",
            "6. volume": "2491190",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-01-14": {
            "1. open": "28.9373",
            "2. high": "29.3477",
            "3. low": "28.8452",
            "4. close": "29.3142",
            "5. adjusted close": "10.3969",
            "6. volume": "3500728",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-01-13": {
            "1. open": "29.4566",
            "2. high": "29.4901",
            "3. low": "28.9625",
            "4. close": "29.0797",
            "5. adjusted close": "10.3137",
            "6. volume": "4350070",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-01-12": {
            "1. open": "29.6744",
            "2. high": "29.7916",
            "3. low": "29.197",
            "4. close": "29.2975",
            "5. adjusted close": "10.391",
            "6. volume": "5481535",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-01-11": {
            "1. open": "30.0178",
            "2. high": "30.0931",
            "3. low": "29.5739",
            "4. close": "29.7246",
            "5. adjusted close": "10.5425",
            "6. volume": "4573693",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-01-10": {
            "1. open": "30.0931",
            "2. high": "30.1853",
            "3. low": "29.867",
            "4. close": "30.0094",
            "5. adjusted close": "10.6435",
            "6. volume": "3140970",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-01-07": {
            "1. open": "30.1015",
            "2. high": "30.2858",
            "3. low": "29.8838",
            "4. close": "30.0931",
            "5. adjusted close": "10.6732",
            "6. volume": "4459631",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-01-06": {
            "1. open": "30.0261",
            "2. high": "30.4449",
            "3. low": "30.0261",
            "4. close": "30.2439",
            "5. adjusted close": "10.7266",
            "6. volume": "3894577",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-01-05": {
            "1. open": "30.0345",
            "2. high": "30.1769",
            "3. low": "29.8921",
            "4. close": "30.0848",
            "5. adjusted close": "10.6702",
            "6. volume": "4502578",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-01-04": {
            "1. open": "29.9424",
            "2. high": "30.4868",
            "3. low": "29.8419",
            "4. close": "30.1937",
            "5. adjusted close": "10.7088",
            "6. volume": "6053248",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-01-03": {
            "1. open": "29.8251",
            "2. high": "30.068",
            "3. low": "29.6911",
            "4. close": "29.8838",
            "5. adjusted close": "10.5989",
            "6. volume": "3927455",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        }
    }
}