{
    "Meta Data": {
        "1. Information": "Daily Time Series with Splits and Dividend Events",
        "2. Symbol": "RELIANCE.BSE",
        "3. Last Refreshed": "2026-07-14",
        "4. Output Size": "Full size",
        "5. Time Zone": "US/Eastern"
    },
    "Time Series (Daily)": {
        "2026-07-14": {
            "1. open": "1294.0",
            "2. high": "1308.0",
            "3. low": "1287.5",
            "4. close": "1291.0",
            "5. adjusted close": "1291.0",
            "6. volume": "349310",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-13": {
            "1. open": "1298.15",
            "2. high": "1306.0",
            "3. low": "1295.2",
            "4. close": "1296.85",
            "5. adjusted close": "1296.85",
            "6. volume": "534030",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-10": {
            "1. open": "1294.75",
            "2. high": "1311.0",
            "3. low": "1288.85",
            "4. close": "1308.85",
            "5. adjusted close": "1308.85",
            "6. volume": "434235",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-09": {
            "1. open": "1276.0",
            "2. high": "1296.0",
            "3. low": "1274.85",
            "4. close": "1279.7",
            "5. adjusted close": "1279.7",
            "6. volume": "1442487",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-08": {
            "1. open": "1299.6",
            "2. high": "1303.2",
            "3. low": "1271.8",
            "4. close": "1276.0",
            "5. adjusted close": "1276.0",
            "6. volume": "839392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-07": {
            "1. open": "1323.0",
            "2. high": "1328.0",
            "3. low": "1304.1",
            "4. close": "1306.65",
            "5. adjusted close": "1306.65",
            "6. volume": "630584",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-06": {
            "1. open": "1304.55",
            "2. high": "1325.85",
            "3. low": "1299.35",
            "4. close": "1321.4",
            "5. adjusted close": "1321.4",
            "6. volume": "874318",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-03": {
            "1. open": "1310.0",
            "2. high": "1312.0",
            "3. low": "1302.0",
            "4. close": "1304.25",
            "5. adjusted close": "1304.25",
            "6. volume": "702944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-02": {
            "1. open": "1308.2",
            "2. high": "1313.0",
            "3. low": "1299.3",
            "4. close": "1303.8",
            "5. adjusted close": "1303.8",
            "6. volume": "1837275",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-01": {
            "1. open": "1298.8",
            "2. high": "1312.65",
            "3. low": "1296.7",
            "4. close": "1308.0",
            "5. adjusted close": "1308.0",
            "6. volume": "446829",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-30": {
            "1. open": "1305.0",
            "2. high": "1307.5",
            "3. low": "1290.0",
            "4. close": "1293.85",
            "5. adjusted close": "1293.85",
            "6. volume": "750427",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-29": {
            "1. open": "1306.3",
            "2. high": "1314.0",
            "3. low": "1293.0",
            "4. close": "1300.85",
            "5. adjusted close": "1300.85",
            "6. volume": "649738",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-26": {
            "1. open": "1318.25",
            "2. high": "1318.25",
            "3. low": "1318.25",
            "4. close": "1318.25",
            "5. adjusted close": "1318.25",
            "6. volume": "0",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-25": {
            "1. open": "1316.05",
            "2. high": "1327.7",
            "3. low": "1314.05",
            "4. close": "1318.25",
            "5. adjusted close": "1318.25",
            "6. volume": "2028547",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-24": {
            "1. open": "1309.0",
            "2. high": "1321.9",
            "3. low": "1297.2",
            "4. close": "1313.7",
            "5. adjusted close": "1313.7",
            "6. volume": "1082444",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-23": {
            "1. open": "1326.55",
            "2. high": "1333.45",
            "3. low": "1303.6",
            "4. close": "1309.3",
            "5. adjusted close": "1309.3",
            "6. volume": "754350",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-22": {
            "1. open": "1324.9",
            "2. high": "1345.45",
            "3. low": "1314.4",
            "4. close": "1326.55",
            "5. adjusted close": "1326.55",
            "6. volume": "748087",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-19": {
            "1. open": "1331.0",
            "2. high": "1338.4",
            "3. low": "1305.5",
            "4. close": "1309.35",
            "5. adjusted close": "1309.35",
            "6. volume": "1053238",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-18": {
            "1. open": "1332.0",
            "2. high": "1333.7",
            "3. low": "1321.55",
            "4. close": "1327.75",
            "5. adjusted close": "1327.75",
            "6. volume": "1732372",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-17": {
            "1. open": "1334.8",
            "2. high": "1334.8",
            "3. low": "1317.65",
            "4. close": "1332.55",
            "5. adjusted close": "1332.55",
            "6. volume": "508502",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-16": {
            "1. open": "1309.05",
            "2. high": "1333.35",
            "3. low": "1307.0",
            "4. close": "1327.85",
            "5. adjusted close": "1327.85",
            "6. volume": "913286",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-15": {
            "1. open": "1319.95",
            "2. high": "1323.5",
            "3. low": "1303.2",
            "4. close": "1307.1",
            "5. adjusted close": "1307.1",
            "6. volume": "2004663",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-12": {
            "1. open": "1278.95",
            "2. high": "1297.45",
            "3. low": "1262.1",
            "4. close": "1292.75",
            "5. adjusted close": "1292.75",
            "6. volume": "2683648",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-11": {
            "1. open": "1257.0",
            "2. high": "1275.9",
            "3. low": "1253.65",
            "4. close": "1262.6",
            "5. adjusted close": "1262.6",
            "6. volume": "1642408",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-10": {
            "1. open": "1273.95",
            "2. high": "1300.0",
            "3. low": "1255.5",
            "4. close": "1259.55",
            "5. adjusted close": "1259.55",
            "6. volume": "4063671",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-09": {
            "1. open": "1269.65",
            "2. high": "1274.7",
            "3. low": "1257.45",
            "4. close": "1269.6",
            "5. adjusted close": "1269.6",
            "6. volume": "917810",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-08": {
            "1. open": "1275.0",
            "2. high": "1282.8",
            "3. low": "1259.15",
            "4. close": "1263.75",
            "5. adjusted close": "1263.75",
            "6. volume": "3900085",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-05": {
            "1. open": "1308.0",
            "2. high": "1308.0",
            "3. low": "1288.2",
            "4. close": "1291.2",
            "5. adjusted close": "1291.2",
            "6. volume": "1984312",
            "7. dividend amount": "6.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-04": {
            "1. open": "1302.9",
            "2. high": "1311.0",
            "3. low": "1293.2",
            "4. close": "1304.2",
            "5. adjusted close": "1298.2",
            "6. volume": "2300270",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-03": {
            "1. open": "1319.5",
            "2. high": "1324.45",
            "3. low": "1301.2",
            "4. close": "1313.05",
            "5. adjusted close": "1307.0093",
            "6. volume": "2558552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-02": {
            "1. open": "1310.0",
            "2. high": "1327.8",
            "3. low": "1300.3",
            "4. close": "1317.1",
            "5. adjusted close": "1311.0407",
            "6. volume": "1313536",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-01": {
            "1. open": "1334.0",
            "2. high": "1335.65",
            "3. low": "1318.7",
            "4. close": "1320.3",
            "5. adjusted close": "1314.2259",
            "6. volume": "528526",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-29": {
            "1. open": "1363.5",
            "2. high": "1369.0",
            "3. low": "1317.0",
            "4. close": "1320.55",
            "5. adjusted close": "1314.4748",
            "6. volume": "704622",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-27": {
            "1. open": "1352.0",
            "2. high": "1360.9",
            "3. low": "1348.2",
            "4. close": "1350.0",
            "5. adjusted close": "1343.7893",
            "6. volume": "1820639",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-26": {
            "1. open": "1359.95",
            "2. high": "1368.65",
            "3. low": "1353.05",
            "4. close": "1356.9",
            "5. adjusted close": "1350.6576",
            "6. volume": "1304193",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-25": {
            "1. open": "1360.05",
            "2. high": "1371.4",
            "3. low": "1357.1",
            "4. close": "1366.85",
            "5. adjusted close": "1360.5618",
            "6. volume": "625911",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-22": {
            "1. open": "1352.0",
            "2. high": "1367.5",
            "3. low": "1348.9",
            "4. close": "1354.6",
            "5. adjusted close": "1348.3681",
            "6. volume": "544130",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-21": {
            "1. open": "1365.05",
            "2. high": "1370.0",
            "3. low": "1345.5",
            "4. close": "1349.7",
            "5. adjusted close": "1343.4907",
            "6. volume": "1429458",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-20": {
            "1. open": "1322.0",
            "2. high": "1362.0",
            "3. low": "1313.5",
            "4. close": "1359.75",
            "5. adjusted close": "1353.4944",
            "6. volume": "726039",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-19": {
            "1. open": "1338.4",
            "2. high": "1344.0",
            "3. low": "1320.0",
            "4. close": "1322.3",
            "5. adjusted close": "1316.2167",
            "6. volume": "1272113",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-18": {
            "1. open": "1336.0",
            "2. high": "1342.0",
            "3. low": "1318.75",
            "4. close": "1335.2",
            "5. adjusted close": "1329.0574",
            "6. volume": "1203394",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-15": {
            "1. open": "1364.95",
            "2. high": "1364.95",
            "3. low": "1329.15",
            "4. close": "1336.35",
            "5. adjusted close": "1330.2021",
            "6. volume": "2186485",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-14": {
            "1. open": "1365.2",
            "2. high": "1377.9",
            "3. low": "1358.3",
            "4. close": "1361.75",
            "5. adjusted close": "1355.4852",
            "6. volume": "2016643",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-13": {
            "1. open": "1363.3",
            "2. high": "1373.1",
            "3. low": "1352.55",
            "4. close": "1359.2",
            "5. adjusted close": "1352.947",
            "6. volume": "1218028",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-12": {
            "1. open": "1390.25",
            "2. high": "1393.55",
            "3. low": "1360.65",
            "4. close": "1363.6",
            "5. adjusted close": "1357.3267",
            "6. volume": "2552982",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-11": {
            "1. open": "1412.35",
            "2. high": "1427.45",
            "3. low": "1382.05",
            "4. close": "1388.15",
            "5. adjusted close": "1381.7638",
            "6. volume": "718660",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-08": {
            "1. open": "1429.95",
            "2. high": "1442.95",
            "3. low": "1417.55",
            "4. close": "1435.7",
            "5. adjusted close": "1429.095",
            "6. volume": "433213",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-07": {
            "1. open": "1448.3",
            "2. high": "1449.7",
            "3. low": "1431.0",
            "4. close": "1435.7",
            "5. adjusted close": "1429.095",
            "6. volume": "1841481",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-06": {
            "1. open": "1465.2",
            "2. high": "1473.55",
            "3. low": "1427.5",
            "4. close": "1437.85",
            "5. adjusted close": "1431.2351",
            "6. volume": "986210",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-05": {
            "1. open": "1461.5",
            "2. high": "1473.65",
            "3. low": "1450.1",
            "4. close": "1464.15",
            "5. adjusted close": "1457.4141",
            "6. volume": "999818",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-04": {
            "1. open": "1430.2",
            "2. high": "1466.65",
            "3. low": "1430.2",
            "4. close": "1462.95",
            "5. adjusted close": "1456.2197",
            "6. volume": "2857722",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-30": {
            "1. open": "1412.95",
            "2. high": "1435.8",
            "3. low": "1393.3",
            "4. close": "1430.85",
            "5. adjusted close": "1424.2673",
            "6. volume": "4741352",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-29": {
            "1. open": "1392.95",
            "2. high": "1432.0",
            "3. low": "1392.55",
            "4. close": "1426.15",
            "5. adjusted close": "1419.589",
            "6. volume": "1543829",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-28": {
            "1. open": "1358.0",
            "2. high": "1393.45",
            "3. low": "1356.15",
            "4. close": "1388.9",
            "5. adjusted close": "1382.5103",
            "6. volume": "1611704",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-27": {
            "1. open": "1326.8",
            "2. high": "1371.0",
            "3. low": "1312.0",
            "4. close": "1365.95",
            "5. adjusted close": "1359.6659",
            "6. volume": "982268",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-24": {
            "1. open": "1342.95",
            "2. high": "1345.4",
            "3. low": "1325.15",
            "4. close": "1327.65",
            "5. adjusted close": "1321.5421",
            "6. volume": "392791",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-23": {
            "1. open": "1348.9",
            "2. high": "1355.55",
            "3. low": "1340.25",
            "4. close": "1343.1",
            "5. adjusted close": "1336.921",
            "6. volume": "3243952",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-22": {
            "1. open": "1356.35",
            "2. high": "1366.2",
            "3. low": "1350.0",
            "4. close": "1362.9",
            "5. adjusted close": "1356.6299",
            "6. volume": "419156",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-21": {
            "1. open": "1361.85",
            "2. high": "1369.7",
            "3. low": "1350.5",
            "4. close": "1353.65",
            "5. adjusted close": "1347.4225",
            "6. volume": "455672",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-20": {
            "1. open": "1362.4",
            "2. high": "1373.0",
            "3. low": "1352.45",
            "4. close": "1362.6",
            "5. adjusted close": "1356.3313",
            "6. volume": "608834",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-17": {
            "1. open": "1340.0",
            "2. high": "1367.7",
            "3. low": "1340.0",
            "4. close": "1365.1",
            "5. adjusted close": "1358.8198",
            "6. volume": "1367801",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-16": {
            "1. open": "1351.0",
            "2. high": "1354.25",
            "3. low": "1330.15",
            "4. close": "1343.45",
            "5. adjusted close": "1337.2694",
            "6. volume": "3903700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-15": {
            "1. open": "1339.0",
            "2. high": "1346.75",
            "3. low": "1334.1",
            "4. close": "1344.25",
            "5. adjusted close": "1338.0657",
            "6. volume": "747335",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-13": {
            "1. open": "1323.95",
            "2. high": "1327.75",
            "3. low": "1310.05",
            "4. close": "1314.55",
            "5. adjusted close": "1308.5024",
            "6. volume": "671440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-10": {
            "1. open": "1339.85",
            "2. high": "1352.1",
            "3. low": "1331.6",
            "4. close": "1350.15",
            "5. adjusted close": "1343.9386",
            "6. volume": "501416",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-09": {
            "1. open": "1344.2",
            "2. high": "1350.2",
            "3. low": "1325.95",
            "4. close": "1329.4",
            "5. adjusted close": "1323.2841",
            "6. volume": "3530519",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-08": {
            "1. open": "1350.0",
            "2. high": "1350.5",
            "3. low": "1326.5",
            "4. close": "1347.75",
            "5. adjusted close": "1341.5496",
            "6. volume": "1943336",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-07": {
            "1. open": "1299.65",
            "2. high": "1307.9",
            "3. low": "1291.45",
            "4. close": "1304.65",
            "5. adjusted close": "1298.6479",
            "6. volume": "866588",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-06": {
            "1. open": "1351.6",
            "2. high": "1360.8",
            "3. low": "1290.0",
            "4. close": "1304.75",
            "5. adjusted close": "1298.7475",
            "6. volume": "1829449",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-02": {
            "1. open": "1357.5",
            "2. high": "1357.7",
            "3. low": "1328.0",
            "4. close": "1350.85",
            "5. adjusted close": "1344.6354",
            "6. volume": "1814612",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-01": {
            "1. open": "1380.1",
            "2. high": "1383.95",
            "3. low": "1362.35",
            "4. close": "1368.85",
            "5. adjusted close": "1362.5526",
            "6. volume": "1008043",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-30": {
            "1. open": "1335.0",
            "2. high": "1364.8",
            "3. low": "1335.0",
            "4. close": "1344.25",
            "5. adjusted close": "1338.0657",
            "6. volume": "1441508",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-27": {
            "1. open": "1404.95",
            "2. high": "1404.95",
            "3. low": "1345.0",
            "4. close": "1348.25",
            "5. adjusted close": "1342.0473",
            "6. volume": "1091999",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-25": {
            "1. open": "1423.9",
            "2. high": "1430.0",
            "3. low": "1407.85",
            "4. close": "1412.55",
            "5. adjusted close": "1406.0515",
            "6. volume": "1771910",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-24": {
            "1. open": "1423.95",
            "2. high": "1423.95",
            "3. low": "1406.4",
            "4. close": "1411.45",
            "5. adjusted close": "1404.9566",
            "6. volume": "495154",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-23": {
            "1. open": "1400.0",
            "2. high": "1415.6",
            "3. low": "1391.0",
            "4. close": "1407.25",
            "5. adjusted close": "1400.7759",
            "6. volume": "1037189",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-20": {
            "1. open": "1395.75",
            "2. high": "1430.0",
            "3. low": "1395.75",
            "4. close": "1414.55",
            "5. adjusted close": "1408.0423",
            "6. volume": "1129685",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-19": {
            "1. open": "1385.05",
            "2. high": "1415.8",
            "3. low": "1376.4",
            "4. close": "1385.35",
            "5. adjusted close": "1378.9767",
            "6. volume": "1739524",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-18": {
            "1. open": "1402.9",
            "2. high": "1412.95",
            "3. low": "1398.75",
            "4. close": "1408.5",
            "5. adjusted close": "1402.0202",
            "6. volume": "615653",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-17": {
            "1. open": "1400.0",
            "2. high": "1406.0",
            "3. low": "1388.6",
            "4. close": "1396.45",
            "5. adjusted close": "1390.0256",
            "6. volume": "688080",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-16": {
            "1. open": "1381.9",
            "2. high": "1397.45",
            "3. low": "1363.4",
            "4. close": "1395.05",
            "5. adjusted close": "1388.632",
            "6. volume": "604567",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-13": {
            "1. open": "1388.65",
            "2. high": "1400.5",
            "3. low": "1378.35",
            "4. close": "1380.6",
            "5. adjusted close": "1374.2485",
            "6. volume": "1358137",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-12": {
            "1. open": "1392.75",
            "2. high": "1410.9",
            "3. low": "1380.95",
            "4. close": "1391.85",
            "5. adjusted close": "1385.4468",
            "6. volume": "1733925",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-11": {
            "1. open": "1427.0",
            "2. high": "1433.65",
            "3. low": "1383.1",
            "4. close": "1391.1",
            "5. adjusted close": "1384.7002",
            "6. volume": "1867413",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-10": {
            "1. open": "1427.95",
            "2. high": "1430.0",
            "3. low": "1400.6",
            "4. close": "1409.05",
            "5. adjusted close": "1402.5676",
            "6. volume": "622230",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-09": {
            "1. open": "1372.05",
            "2. high": "1429.0",
            "3. low": "1369.0",
            "4. close": "1424.45",
            "5. adjusted close": "1417.8968",
            "6. volume": "1316623",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-06": {
            "1. open": "1392.25",
            "2. high": "1424.1",
            "3. low": "1390.1",
            "4. close": "1405.2",
            "5. adjusted close": "1398.7353",
            "6. volume": "1104703",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-05": {
            "1. open": "1349.3",
            "2. high": "1399.0",
            "3. low": "1349.3",
            "4. close": "1389.8",
            "5. adjusted close": "1383.4062",
            "6. volume": "1513497",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-04": {
            "1. open": "1325.0",
            "2. high": "1353.0",
            "3. low": "1307.0",
            "4. close": "1345.55",
            "5. adjusted close": "1339.3598",
            "6. volume": "1759747",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-02": {
            "1. open": "1351.45",
            "2. high": "1378.3",
            "3. low": "1341.7",
            "4. close": "1358.35",
            "5. adjusted close": "1352.1009",
            "6. volume": "1069793",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-27": {
            "1. open": "1401.1",
            "2. high": "1410.55",
            "3. low": "1388.0",
            "4. close": "1394.3",
            "5. adjusted close": "1387.8855",
            "6. volume": "288309",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-26": {
            "1. open": "1399.95",
            "2. high": "1412.65",
            "3. low": "1391.6",
            "4. close": "1405.45",
            "5. adjusted close": "1398.9842",
            "6. volume": "3146620",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-25": {
            "1. open": "1436.0",
            "2. high": "1440.0",
            "3. low": "1393.5",
            "4. close": "1398.2",
            "5. adjusted close": "1391.7676",
            "6. volume": "820874",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-24": {
            "1. open": "1426.95",
            "2. high": "1433.45",
            "3. low": "1415.0",
            "4. close": "1430.15",
            "5. adjusted close": "1423.5706",
            "6. volume": "218568",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-23": {
            "1. open": "1420.25",
            "2. high": "1434.9",
            "3. low": "1418.3",
            "4. close": "1427.9",
            "5. adjusted close": "1421.3309",
            "6. volume": "488729",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-20": {
            "1. open": "1410.0",
            "2. high": "1427.75",
            "3. low": "1406.85",
            "4. close": "1420.05",
            "5. adjusted close": "1413.517",
            "6. volume": "357252",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-19": {
            "1. open": "1441.55",
            "2. high": "1444.05",
            "3. low": "1401.0",
            "4. close": "1410.8",
            "5. adjusted close": "1404.3096",
            "6. volume": "1156640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-18": {
            "1. open": "1425.4",
            "2. high": "1442.35",
            "3. low": "1419.0",
            "4. close": "1441.25",
            "5. adjusted close": "1434.6195",
            "6. volume": "368386",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-17": {
            "1. open": "1432.4",
            "2. high": "1432.4",
            "3. low": "1418.8",
            "4. close": "1422.8",
            "5. adjusted close": "1416.2544",
            "6. volume": "180120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-16": {
            "1. open": "1418.25",
            "2. high": "1439.0",
            "3. low": "1409.2",
            "4. close": "1436.4",
            "5. adjusted close": "1429.7918",
            "6. volume": "477800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-13": {
            "1. open": "1440.4",
            "2. high": "1451.45",
            "3. low": "1416.2",
            "4. close": "1419.9",
            "5. adjusted close": "1413.3677",
            "6. volume": "793137",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-12": {
            "1. open": "1468.6",
            "2. high": "1473.2",
            "3. low": "1445.55",
            "4. close": "1449.85",
            "5. adjusted close": "1443.1799",
            "6. volume": "1590356",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-11": {
            "1. open": "1458.55",
            "2. high": "1469.9",
            "3. low": "1454.45",
            "4. close": "1468.55",
            "5. adjusted close": "1461.7939",
            "6. volume": "405321",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-10": {
            "1. open": "1466.3",
            "2. high": "1470.55",
            "3. low": "1452.6",
            "4. close": "1458.55",
            "5. adjusted close": "1451.8399",
            "6. volume": "274911",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-09": {
            "1. open": "1459.9",
            "2. high": "1465.75",
            "3. low": "1453.15",
            "4. close": "1461.4",
            "5. adjusted close": "1454.6768",
            "6. volume": "390479",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-06": {
            "1. open": "1440.05",
            "2. high": "1452.8",
            "3. low": "1433.1",
            "4. close": "1450.85",
            "5. adjusted close": "1444.1753",
            "6. volume": "348407",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-05": {
            "1. open": "1457.0",
            "2. high": "1460.9",
            "3. low": "1439.65",
            "4. close": "1443.4",
            "5. adjusted close": "1436.7596",
            "6. volume": "1560195",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-04": {
            "1. open": "1438.1",
            "2. high": "1464.05",
            "3. low": "1438.1",
            "4. close": "1456.6",
            "5. adjusted close": "1449.8989",
            "6. volume": "837314",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-03": {
            "1. open": "1481.45",
            "2. high": "1489.0",
            "3. low": "1431.0",
            "4. close": "1437.85",
            "5. adjusted close": "1431.2351",
            "6. volume": "878787",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-02": {
            "1. open": "1341.0",
            "2. high": "1392.9",
            "3. low": "1336.0",
            "4. close": "1390.15",
            "5. adjusted close": "1383.7546",
            "6. volume": "327928",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-30": {
            "1. open": "1384.1",
            "2. high": "1398.0",
            "3. low": "1379.25",
            "4. close": "1395.9",
            "5. adjusted close": "1389.4781",
            "6. volume": "653980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-29": {
            "1. open": "1399.95",
            "2. high": "1402.65",
            "3. low": "1385.9",
            "4. close": "1391.9",
            "5. adjusted close": "1385.4965",
            "6. volume": "1593526",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-28": {
            "1. open": "1383.3",
            "2. high": "1409.7",
            "3. low": "1383.3",
            "4. close": "1397.05",
            "5. adjusted close": "1390.6228",
            "6. volume": "785854",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-27": {
            "1. open": "1385.85",
            "2. high": "1391.9",
            "3. low": "1368.5",
            "4. close": "1381.05",
            "5. adjusted close": "1374.6964",
            "6. volume": "3536849",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-23": {
            "1. open": "1403.95",
            "2. high": "1407.15",
            "3. low": "1381.15",
            "4. close": "1385.95",
            "5. adjusted close": "1379.5739",
            "6. volume": "203908",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-22": {
            "1. open": "1410.2",
            "2. high": "1419.75",
            "3. low": "1395.1",
            "4. close": "1401.8",
            "5. adjusted close": "1395.351",
            "6. volume": "712993",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-21": {
            "1. open": "1388.05",
            "2. high": "1412.7",
            "3. low": "1373.0",
            "4. close": "1403.9",
            "5. adjusted close": "1397.4413",
            "6. volume": "416973",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-20": {
            "1. open": "1414.95",
            "2. high": "1415.75",
            "3. low": "1390.1",
            "4. close": "1393.4",
            "5. adjusted close": "1386.9896",
            "6. volume": "261965",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-19": {
            "1. open": "1455.05",
            "2. high": "1455.05",
            "3. low": "1403.3",
            "4. close": "1413.25",
            "5. adjusted close": "1406.7483",
            "6. volume": "577607",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-16": {
            "1. open": "1459.9",
            "2. high": "1479.65",
            "3. low": "1455.5",
            "4. close": "1457.6",
            "5. adjusted close": "1450.8943",
            "6. volume": "354962",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-14": {
            "1. open": "1449.35",
            "2. high": "1466.8",
            "3. low": "1439.85",
            "4. close": "1458.45",
            "5. adjusted close": "1451.7404",
            "6. volume": "610968",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-13": {
            "1. open": "1485.5",
            "2. high": "1486.0",
            "3. low": "1445.15",
            "4. close": "1451.5",
            "5. adjusted close": "1444.8223",
            "6. volume": "602566",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-12": {
            "1. open": "1475.3",
            "2. high": "1485.0",
            "3. low": "1451.1",
            "4. close": "1483.3",
            "5. adjusted close": "1476.476",
            "6. volume": "568998",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-09": {
            "1. open": "1466.95",
            "2. high": "1480.0",
            "3. low": "1465.0",
            "4. close": "1475.3",
            "5. adjusted close": "1468.5129",
            "6. volume": "234309",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-08": {
            "1. open": "1503.75",
            "2. high": "1503.75",
            "3. low": "1468.45",
            "4. close": "1470.3",
            "5. adjusted close": "1463.5359",
            "6. volume": "2168603",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-07": {
            "1. open": "1510.0",
            "2. high": "1519.95",
            "3. low": "1498.2",
            "4. close": "1504.1",
            "5. adjusted close": "1497.1804",
            "6. volume": "710599",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-06": {
            "1. open": "1575.55",
            "2. high": "1575.55",
            "3. low": "1497.05",
            "4. close": "1507.7",
            "5. adjusted close": "1500.7638",
            "6. volume": "956028",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-05": {
            "1. open": "1592.5",
            "2. high": "1611.2",
            "3. low": "1575.0",
            "4. close": "1577.45",
            "5. adjusted close": "1570.1929",
            "6. volume": "489517",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-02": {
            "1. open": "1579.95",
            "2. high": "1594.45",
            "3. low": "1578.0",
            "4. close": "1592.45",
            "5. adjusted close": "1585.1239",
            "6. volume": "381201",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-01": {
            "1. open": "1571.35",
            "2. high": "1592.9",
            "3. low": "1571.0",
            "4. close": "1574.9",
            "5. adjusted close": "1567.6546",
            "6. volume": "871193",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-31": {
            "1. open": "1540.05",
            "2. high": "1576.5",
            "3. low": "1540.05",
            "4. close": "1569.4",
            "5. adjusted close": "1562.1799",
            "6. volume": "437555",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-30": {
            "1. open": "1543.35",
            "2. high": "1553.6",
            "3. low": "1538.0",
            "4. close": "1540.8",
            "5. adjusted close": "1533.7115",
            "6. volume": "232715",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-29": {
            "1. open": "1558.95",
            "2. high": "1558.95",
            "3. low": "1543.15",
            "4. close": "1545.3",
            "5. adjusted close": "1538.1908",
            "6. volume": "167579",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-26": {
            "1. open": "1555.0",
            "2. high": "1561.0",
            "3. low": "1554.8",
            "4. close": "1559.0",
            "5. adjusted close": "1551.8278",
            "6. volume": "113233",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-24": {
            "1. open": "1571.05",
            "2. high": "1575.0",
            "3. low": "1553.85",
            "4. close": "1557.95",
            "5. adjusted close": "1550.7826",
            "6. volume": "712435",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-23": {
            "1. open": "1576.05",
            "2. high": "1580.0",
            "3. low": "1568.05",
            "4. close": "1570.9",
            "5. adjusted close": "1563.673",
            "6. volume": "464178",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-22": {
            "1. open": "1568.2",
            "2. high": "1577.0",
            "3. low": "1565.6",
            "4. close": "1575.45",
            "5. adjusted close": "1568.2021",
            "6. volume": "382704",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-19": {
            "1. open": "1552.8",
            "2. high": "1573.9",
            "3. low": "1551.05",
            "4. close": "1565.1",
            "5. adjusted close": "1557.8997",
            "6. volume": "256444",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-18": {
            "1. open": "1539.95",
            "2. high": "1551.0",
            "3. low": "1536.0",
            "4. close": "1544.35",
            "5. adjusted close": "1537.2452",
            "6. volume": "1018167",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-17": {
            "1. open": "1550.0",
            "2. high": "1550.0",
            "3. low": "1539.3",
            "4. close": "1544.6",
            "5. adjusted close": "1537.494",
            "6. volume": "240805",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-16": {
            "1. open": "1548.0",
            "2. high": "1551.55",
            "3. low": "1539.4",
            "4. close": "1541.8",
            "5. adjusted close": "1534.7069",
            "6. volume": "126933",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-15": {
            "1. open": "1555.95",
            "2. high": "1557.95",
            "3. low": "1547.0",
            "4. close": "1556.05",
            "5. adjusted close": "1548.8914",
            "6. volume": "162363",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-12": {
            "1. open": "1549.05",
            "2. high": "1559.5",
            "3. low": "1546.6",
            "4. close": "1556.0",
            "5. adjusted close": "1548.8416",
            "6. volume": "102402",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-11": {
            "1. open": "1536.3",
            "2. high": "1549.95",
            "3. low": "1523.75",
            "4. close": "1544.9",
            "5. adjusted close": "1537.7927",
            "6. volume": "1127154",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-10": {
            "1. open": "1532.0",
            "2. high": "1547.5",
            "3. low": "1530.9",
            "4. close": "1535.3",
            "5. adjusted close": "1528.2368",
            "6. volume": "1143477",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-09": {
            "1. open": "1540.0",
            "2. high": "1542.95",
            "3. low": "1520.35",
            "4. close": "1528.8",
            "5. adjusted close": "1521.7667",
            "6. volume": "817126",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-08": {
            "1. open": "1533.05",
            "2. high": "1550.8",
            "3. low": "1533.05",
            "4. close": "1542.55",
            "5. adjusted close": "1535.4535",
            "6. volume": "1730253",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-05": {
            "1. open": "1531.8",
            "2. high": "1546.0",
            "3. low": "1520.45",
            "4. close": "1540.9",
            "5. adjusted close": "1533.8111",
            "6. volume": "308198",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-04": {
            "1. open": "1536.05",
            "2. high": "1560.1",
            "3. low": "1518.0",
            "4. close": "1538.4",
            "5. adjusted close": "1531.3226",
            "6. volume": "1432313",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-03": {
            "1. open": "1546.4",
            "2. high": "1552.0",
            "3. low": "1533.1",
            "4. close": "1539.0",
            "5. adjusted close": "1531.9198",
            "6. volume": "420895",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-02": {
            "1. open": "1560.05",
            "2. high": "1567.0",
            "3. low": "1542.25",
            "4. close": "1546.4",
            "5. adjusted close": "1539.2858",
            "6. volume": "110289",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-01": {
            "1. open": "1575.0",
            "2. high": "1579.95",
            "3. low": "1563.75",
            "4. close": "1565.9",
            "5. adjusted close": "1558.696",
            "6. volume": "162025",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-28": {
            "1. open": "1568.0",
            "2. high": "1580.9",
            "3. low": "1562.35",
            "4. close": "1566.85",
            "5. adjusted close": "1559.6417",
            "6. volume": "479141",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-27": {
            "1. open": "1575.25",
            "2. high": "1575.25",
            "3. low": "1556.0",
            "4. close": "1563.55",
            "5. adjusted close": "1556.3569",
            "6. volume": "1112784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-26": {
            "1. open": "1545.0",
            "2. high": "1571.8",
            "3. low": "1541.0",
            "4. close": "1569.75",
            "5. adjusted close": "1562.5283",
            "6. volume": "485790",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-25": {
            "1. open": "1535.0",
            "2. high": "1560.0",
            "3. low": "1525.0",
            "4. close": "1539.1",
            "5. adjusted close": "1532.0193",
            "6. volume": "229673",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-24": {
            "1. open": "1548.1",
            "2. high": "1550.0",
            "3. low": "1532.9",
            "4. close": "1535.75",
            "5. adjusted close": "1528.6847",
            "6. volume": "236624",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-21": {
            "1. open": "1541.0",
            "2. high": "1557.95",
            "3. low": "1539.0",
            "4. close": "1545.95",
            "5. adjusted close": "1538.8378",
            "6. volume": "514303",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-20": {
            "1. open": "1530.0",
            "2. high": "1550.9",
            "3. low": "1526.8",
            "4. close": "1549.1",
            "5. adjusted close": "1541.9733",
            "6. volume": "1873543",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-19": {
            "1. open": "1514.0",
            "2. high": "1522.2",
            "3. low": "1511.7",
            "4. close": "1518.65",
            "5. adjusted close": "1511.6634",
            "6. volume": "289954",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-18": {
            "1. open": "1523.65",
            "2. high": "1527.8",
            "3. low": "1510.05",
            "4. close": "1519.65",
            "5. adjusted close": "1512.6588",
            "6. volume": "155896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-17": {
            "1. open": "1518.85",
            "2. high": "1523.5",
            "3. low": "1511.45",
            "4. close": "1517.9",
            "5. adjusted close": "1510.9169",
            "6. volume": "214052",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-14": {
            "1. open": "1506.8",
            "2. high": "1520.7",
            "3. low": "1506.0",
            "4. close": "1518.85",
            "5. adjusted close": "1511.8625",
            "6. volume": "283160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-13": {
            "1. open": "1512.5",
            "2. high": "1522.0",
            "3. low": "1505.6",
            "4. close": "1510.6",
            "5. adjusted close": "1503.6505",
            "6. volume": "1136211",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-12": {
            "1. open": "1500.0",
            "2. high": "1524.0",
            "3. low": "1500.0",
            "4. close": "1511.75",
            "5. adjusted close": "1504.7952",
            "6. volume": "854483",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-11": {
            "1. open": "1496.0",
            "2. high": "1498.7",
            "3. low": "1480.25",
            "4. close": "1493.9",
            "5. adjusted close": "1487.0273",
            "6. volume": "214867",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-10": {
            "1. open": "1473.15",
            "2. high": "1500.0",
            "3. low": "1473.15",
            "4. close": "1489.25",
            "5. adjusted close": "1482.3987",
            "6. volume": "408088",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-07": {
            "1. open": "1497.65",
            "2. high": "1498.5",
            "3. low": "1476.25",
            "4. close": "1478.25",
            "5. adjusted close": "1471.4493",
            "6. volume": "378528",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-06": {
            "1. open": "1483.1",
            "2. high": "1501.95",
            "3. low": "1477.55",
            "4. close": "1495.75",
            "5. adjusted close": "1488.8688",
            "6. volume": "1178418",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-04": {
            "1. open": "1484.3",
            "2. high": "1492.7",
            "3. low": "1470.3",
            "4. close": "1471.85",
            "5. adjusted close": "1465.0787",
            "6. volume": "265941",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-03": {
            "1. open": "1486.0",
            "2. high": "1495.0",
            "3. low": "1479.15",
            "4. close": "1484.35",
            "5. adjusted close": "1477.5212",
            "6. volume": "548207",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-31": {
            "1. open": "1491.0",
            "2. high": "1497.8",
            "3. low": "1482.0",
            "4. close": "1486.5",
            "5. adjusted close": "1479.6613",
            "6. volume": "268477",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-30": {
            "1. open": "1500.0",
            "2. high": "1503.25",
            "3. low": "1484.0",
            "4. close": "1488.45",
            "5. adjusted close": "1481.6024",
            "6. volume": "772640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-29": {
            "1. open": "1489.0",
            "2. high": "1508.0",
            "3. low": "1488.7",
            "4. close": "1504.05",
            "5. adjusted close": "1497.1306",
            "6. volume": "750041",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-28": {
            "1. open": "1480.15",
            "2. high": "1492.1",
            "3. low": "1478.0",
            "4. close": "1487.15",
            "5. adjusted close": "1480.3083",
            "6. volume": "1341632",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-27": {
            "1. open": "1461.25",
            "2. high": "1484.95",
            "3. low": "1458.7",
            "4. close": "1484.0",
            "5. adjusted close": "1477.1728",
            "6. volume": "393023",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-24": {
            "1. open": "1450.0",
            "2. high": "1459.95",
            "3. low": "1441.1",
            "4. close": "1451.45",
            "5. adjusted close": "1444.7726",
            "6. volume": "331591",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-23": {
            "1. open": "1475.0",
            "2. high": "1482.5",
            "3. low": "1444.8",
            "4. close": "1448.05",
            "5. adjusted close": "1441.3882",
            "6. volume": "1083554",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-20": {
            "1. open": "1440.0",
            "2. high": "1473.55",
            "3. low": "1435.0",
            "4. close": "1466.8",
            "5. adjusted close": "1460.052",
            "6. volume": "1742719",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-17": {
            "1. open": "1400.0",
            "2. high": "1423.45",
            "3. low": "1399.5",
            "4. close": "1416.95",
            "5. adjusted close": "1410.4313",
            "6. volume": "970166",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-16": {
            "1. open": "1374.8",
            "2. high": "1400.45",
            "3. low": "1374.8",
            "4. close": "1398.05",
            "5. adjusted close": "1391.6182",
            "6. volume": "1163237",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-15": {
            "1. open": "1380.15",
            "2. high": "1383.6",
            "3. low": "1372.7",
            "4. close": "1374.75",
            "5. adjusted close": "1368.4254",
            "6. volume": "631457",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-14": {
            "1. open": "1377.25",
            "2. high": "1387.95",
            "3. low": "1370.4",
            "4. close": "1375.65",
            "5. adjusted close": "1369.3213",
            "6. volume": "548000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-13": {
            "1. open": "1376.0",
            "2. high": "1377.65",
            "3. low": "1367.85",
            "4. close": "1375.1",
            "5. adjusted close": "1368.7738",
            "6. volume": "574423",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-10": {
            "1. open": "1377.95",
            "2. high": "1387.75",
            "3. low": "1375.55",
            "4. close": "1381.95",
            "5. adjusted close": "1375.5923",
            "6. volume": "498516",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-09": {
            "1. open": "1371.2",
            "2. high": "1380.15",
            "3. low": "1369.5",
            "4. close": "1377.95",
            "5. adjusted close": "1371.6107",
            "6. volume": "970820",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-08": {
            "1. open": "1384.2",
            "2. high": "1389.7",
            "3. low": "1364.9",
            "4. close": "1367.35",
            "5. adjusted close": "1361.0595",
            "6. volume": "596052",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-07": {
            "1. open": "1376.1",
            "2. high": "1395.75",
            "3. low": "1375.95",
            "4. close": "1384.95",
            "5. adjusted close": "1378.5785",
            "6. volume": "865638",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-06": {
            "1. open": "1362.2",
            "2. high": "1377.2",
            "3. low": "1358.6",
            "4. close": "1375.1",
            "5. adjusted close": "1368.7738",
            "6. volume": "674892",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-03": {
            "1. open": "1363.0",
            "2. high": "1371.0",
            "3. low": "1357.2",
            "4. close": "1363.45",
            "5. adjusted close": "1357.1774",
            "6. volume": "869282",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-01": {
            "1. open": "1364.25",
            "2. high": "1378.2",
            "3. low": "1363.05",
            "4. close": "1368.8",
            "5. adjusted close": "1362.5028",
            "6. volume": "1254860",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-30": {
            "1. open": "1374.65",
            "2. high": "1376.05",
            "3. low": "1362.9",
            "4. close": "1363.8",
            "5. adjusted close": "1357.5258",
            "6. volume": "1226892",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-29": {
            "1. open": "1380.1",
            "2. high": "1388.4",
            "3. low": "1368.25",
            "4. close": "1374.0",
            "5. adjusted close": "1367.6789",
            "6. volume": "477774",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-26": {
            "1. open": "1372.4",
            "2. high": "1382.4",
            "3. low": "1365.55",
            "4. close": "1377.75",
            "5. adjusted close": "1371.4116",
            "6. volume": "792106",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-25": {
            "1. open": "1381.0",
            "2. high": "1384.85",
            "3. low": "1369.0",
            "4. close": "1372.45",
            "5. adjusted close": "1366.136",
            "6. volume": "997953",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-24": {
            "1. open": "1389.0",
            "2. high": "1396.0",
            "3. low": "1380.2",
            "4. close": "1383.75",
            "5. adjusted close": "1377.384",
            "6. volume": "604734",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-23": {
            "1. open": "1390.0",
            "2. high": "1394.9",
            "3. low": "1377.0",
            "4. close": "1390.35",
            "5. adjusted close": "1383.9537",
            "6. volume": "494335",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-22": {
            "1. open": "1402.7",
            "2. high": "1410.45",
            "3. low": "1388.0",
            "4. close": "1390.4",
            "5. adjusted close": "1384.0034",
            "6. volume": "705990",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-19": {
            "1. open": "1415.0",
            "2. high": "1416.0",
            "3. low": "1403.55",
            "4. close": "1407.65",
            "5. adjusted close": "1401.1741",
            "6. volume": "299536",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-18": {
            "1. open": "1420.0",
            "2. high": "1421.8",
            "3. low": "1410.7",
            "4. close": "1414.55",
            "5. adjusted close": "1408.0423",
            "6. volume": "697229",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-17": {
            "1. open": "1409.95",
            "2. high": "1415.9",
            "3. low": "1407.0",
            "4. close": "1413.65",
            "5. adjusted close": "1407.1465",
            "6. volume": "602241",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-16": {
            "1. open": "1402.05",
            "2. high": "1407.7",
            "3. low": "1398.0",
            "4. close": "1405.15",
            "5. adjusted close": "1398.6856",
            "6. volume": "845958",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-15": {
            "1. open": "1395.0",
            "2. high": "1400.95",
            "3. low": "1388.35",
            "4. close": "1399.3",
            "5. adjusted close": "1392.8625",
            "6. volume": "304016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-12": {
            "1. open": "1383.5",
            "2. high": "1396.1",
            "3. low": "1380.8",
            "4. close": "1394.8",
            "5. adjusted close": "1388.3832",
            "6. volume": "505338",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-11": {
            "1. open": "1376.65",
            "2. high": "1385.45",
            "3. low": "1374.6",
            "4. close": "1383.5",
            "5. adjusted close": "1377.1352",
            "6. volume": "897550",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-10": {
            "1. open": "1382.2",
            "2. high": "1388.65",
            "3. low": "1373.7",
            "4. close": "1376.8",
            "5. adjusted close": "1370.466",
            "6. volume": "429951",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-09": {
            "1. open": "1378.85",
            "2. high": "1381.3",
            "3. low": "1369.0",
            "4. close": "1376.35",
            "5. adjusted close": "1370.0181",
            "6. volume": "271853",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-08": {
            "1. open": "1384.0",
            "2. high": "1385.9",
            "3. low": "1372.45",
            "4. close": "1378.85",
            "5. adjusted close": "1372.5066",
            "6. volume": "249868",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-05": {
            "1. open": "1365.9",
            "2. high": "1380.8",
            "3. low": "1359.35",
            "4. close": "1374.3",
            "5. adjusted close": "1367.9775",
            "6. volume": "371445",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-04": {
            "1. open": "1370.0",
            "2. high": "1374.45",
            "3. low": "1356.6",
            "4. close": "1359.2",
            "5. adjusted close": "1352.947",
            "6. volume": "838446",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-03": {
            "1. open": "1369.9",
            "2. high": "1376.45",
            "3. low": "1361.15",
            "4. close": "1371.55",
            "5. adjusted close": "1365.2402",
            "6. volume": "308664",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-02": {
            "1. open": "1357.75",
            "2. high": "1384.65",
            "3. low": "1355.0",
            "4. close": "1366.3",
            "5. adjusted close": "1360.0143",
            "6. volume": "466421",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-01": {
            "1. open": "1357.85",
            "2. high": "1363.2",
            "3. low": "1341.7",
            "4. close": "1353.85",
            "5. adjusted close": "1347.6216",
            "6. volume": "314139",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-29": {
            "1. open": "1384.2",
            "2. high": "1403.0",
            "3. low": "1350.3",
            "4. close": "1357.05",
            "5. adjusted close": "1350.8069",
            "6. volume": "870452",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-28": {
            "1. open": "1387.05",
            "2. high": "1392.8",
            "3. low": "1367.0",
            "4. close": "1387.65",
            "5. adjusted close": "1381.2661",
            "6. volume": "422516",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-26": {
            "1. open": "1409.95",
            "2. high": "1409.95",
            "3. low": "1381.4",
            "4. close": "1385.3",
            "5. adjusted close": "1378.9269",
            "6. volume": "1696762",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-25": {
            "1. open": "1413.05",
            "2. high": "1419.0",
            "3. low": "1405.55",
            "4. close": "1412.9",
            "5. adjusted close": "1406.3999",
            "6. volume": "767068",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-22": {
            "1. open": "1423.6",
            "2. high": "1423.6",
            "3. low": "1408.0",
            "4. close": "1409.3",
            "5. adjusted close": "1402.8165",
            "6. volume": "334227",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-21": {
            "1. open": "1424.0",
            "2. high": "1431.8",
            "3. low": "1421.0",
            "4. close": "1424.65",
            "5. adjusted close": "1418.0959",
            "6. volume": "1253962",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-20": {
            "1. open": "1414.95",
            "2. high": "1424.6",
            "3. low": "1410.2",
            "4. close": "1412.45",
            "5. adjusted close": "1405.952",
            "6. volume": "429887",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-19": {
            "1. open": "1389.7",
            "2. high": "1421.8",
            "3. low": "1389.7",
            "4. close": "1419.95",
            "5. adjusted close": "1413.4175",
            "6. volume": "1318445",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-18": {
            "1. open": "1388.3",
            "2. high": "1395.0",
            "3. low": "1377.15",
            "4. close": "1380.95",
            "5. adjusted close": "1374.5969",
            "6. volume": "422415",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-14": {
            "1. open": "1379.8",
            "2. high": "1380.75",
            "3. low": "1369.95",
            "4. close": "1373.75",
            "5. adjusted close": "1367.43",
            "6. volume": "447771",
            "7. dividend amount": "5.5000",
            "8. split coefficient": "1.0"
        },
        "2025-08-13": {
            "1. open": "1389.8",
            "2. high": "1391.7",
            "3. low": "1377.7",
            "4. close": "1382.65",
            "5. adjusted close": "1370.8144",
            "6. volume": "369167",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-12": {
            "1. open": "1384.65",
            "2. high": "1401.25",
            "3. low": "1375.1",
            "4. close": "1380.4",
            "5. adjusted close": "1368.5837",
            "6. volume": "635905",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-11": {
            "1. open": "1370.0",
            "2. high": "1388.2",
            "3. low": "1361.2",
            "4. close": "1386.8",
            "5. adjusted close": "1374.9289",
            "6. volume": "901134",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-08": {
            "1. open": "1387.95",
            "2. high": "1396.75",
            "3. low": "1365.5",
            "4. close": "1367.95",
            "5. adjusted close": "1356.2402",
            "6. volume": "938688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-07": {
            "1. open": "1385.1",
            "2. high": "1393.9",
            "3. low": "1366.25",
            "4. close": "1390.85",
            "5. adjusted close": "1378.9442",
            "6. volume": "642904",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-06": {
            "1. open": "1391.9",
            "2. high": "1395.95",
            "3. low": "1383.35",
            "4. close": "1392.95",
            "5. adjusted close": "1381.0262",
            "6. volume": "134523",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-05": {
            "1. open": "1411.0",
            "2. high": "1411.0",
            "3. low": "1388.1",
            "4. close": "1391.6",
            "5. adjusted close": "1379.6878",
            "6. volume": "854494",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-04": {
            "1. open": "1406.85",
            "2. high": "1416.0",
            "3. low": "1391.55",
            "4. close": "1411.3",
            "5. adjusted close": "1399.2191",
            "6. volume": "275044",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-01": {
            "1. open": "1387.95",
            "2. high": "1405.25",
            "3. low": "1384.3",
            "4. close": "1393.6",
            "5. adjusted close": "1381.6707",
            "6. volume": "421543",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-31": {
            "1. open": "1389.65",
            "2. high": "1402.4",
            "3. low": "1384.05",
            "4. close": "1390.3",
            "5. adjusted close": "1378.3989",
            "6. volume": "527880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-30": {
            "1. open": "1417.95",
            "2. high": "1423.25",
            "3. low": "1401.35",
            "4. close": "1409.9",
            "5. adjusted close": "1397.8311",
            "6. volume": "317685",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-29": {
            "1. open": "1383.5",
            "2. high": "1420.95",
            "3. low": "1383.5",
            "4. close": "1417.95",
            "5. adjusted close": "1405.8122",
            "6. volume": "1026138",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-28": {
            "1. open": "1392.1",
            "2. high": "1407.1",
            "3. low": "1385.0",
            "4. close": "1387.3",
            "5. adjusted close": "1375.4246",
            "6. volume": "534884",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-25": {
            "1. open": "1401.95",
            "2. high": "1401.95",
            "3. low": "1384.5",
            "4. close": "1392.1",
            "5. adjusted close": "1380.1835",
            "6. volume": "385434",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-24": {
            "1. open": "1420.0",
            "2. high": "1422.05",
            "3. low": "1396.45",
            "4. close": "1402.65",
            "5. adjusted close": "1390.6432",
            "6. volume": "332776",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-23": {
            "1. open": "1426.9",
            "2. high": "1426.9",
            "3. low": "1414.85",
            "4. close": "1424.5",
            "5. adjusted close": "1412.3062",
            "6. volume": "462898",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-22": {
            "1. open": "1433.2",
            "2. high": "1433.2",
            "3. low": "1410.45",
            "4. close": "1412.8",
            "5. adjusted close": "1400.7063",
            "6. volume": "1522399",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-21": {
            "1. open": "1474.95",
            "2. high": "1474.95",
            "3. low": "1423.05",
            "4. close": "1428.2",
            "5. adjusted close": "1415.9745",
            "6. volume": "1557147",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-18": {
            "1. open": "1482.1",
            "2. high": "1485.05",
            "3. low": "1469.0",
            "4. close": "1476.85",
            "5. adjusted close": "1464.208",
            "6. volume": "357136",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-17": {
            "1. open": "1490.25",
            "2. high": "1490.35",
            "3. low": "1474.0",
            "4. close": "1477.1",
            "5. adjusted close": "1464.4559",
            "6. volume": "186828",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-16": {
            "1. open": "1472.0",
            "2. high": "1490.9",
            "3. low": "1472.0",
            "4. close": "1485.75",
            "5. adjusted close": "1473.0318",
            "6. volume": "130747",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-15": {
            "1. open": "1485.1",
            "2. high": "1496.05",
            "3. low": "1482.2",
            "4. close": "1484.9",
            "5. adjusted close": "1472.1891",
            "6. volume": "892769",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-14": {
            "1. open": "1494.45",
            "2. high": "1499.95",
            "3. low": "1479.35",
            "4. close": "1484.6",
            "5. adjusted close": "1471.8917",
            "6. volume": "2020839",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-11": {
            "1. open": "1512.2",
            "2. high": "1513.95",
            "3. low": "1490.1",
            "4. close": "1494.85",
            "5. adjusted close": "1482.0539",
            "6. volume": "344599",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-10": {
            "1. open": "1519.05",
            "2. high": "1524.85",
            "3. low": "1507.4",
            "4. close": "1517.2",
            "5. adjusted close": "1504.2126",
            "6. volume": "458958",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-09": {
            "1. open": "1531.05",
            "2. high": "1551.0",
            "3. low": "1510.0",
            "4. close": "1519.05",
            "5. adjusted close": "1506.0468",
            "6. volume": "548141",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-08": {
            "1. open": "1535.0",
            "2. high": "1545.6",
            "3. low": "1530.25",
            "4. close": "1538.8",
            "5. adjusted close": "1525.6277",
            "6. volume": "1461338",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-07": {
            "1. open": "1525.25",
            "2. high": "1544.5",
            "3. low": "1525.25",
            "4. close": "1541.2",
            "5. adjusted close": "1528.0072",
            "6. volume": "392104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-04": {
            "1. open": "1521.0",
            "2. high": "1529.5",
            "3. low": "1517.25",
            "4. close": "1527.4",
            "5. adjusted close": "1514.3253",
            "6. volume": "487883",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-03": {
            "1. open": "1518.75",
            "2. high": "1531.7",
            "3. low": "1512.7",
            "4. close": "1518.95",
            "5. adjusted close": "1505.9477",
            "6. volume": "168578",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-02": {
            "1. open": "1529.9",
            "2. high": "1530.0",
            "3. low": "1508.95",
            "4. close": "1518.25",
            "5. adjusted close": "1505.2536",
            "6. volume": "284423",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-01": {
            "1. open": "1500.65",
            "2. high": "1531.2",
            "3. low": "1500.65",
            "4. close": "1528.3",
            "5. adjusted close": "1515.2176",
            "6. volume": "2842857",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-30": {
            "1. open": "1516.05",
            "2. high": "1524.95",
            "3. low": "1496.4",
            "4. close": "1500.65",
            "5. adjusted close": "1487.8043",
            "6. volume": "439730",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-27": {
            "1. open": "1498.05",
            "2. high": "1521.7",
            "3. low": "1497.1",
            "4. close": "1516.05",
            "5. adjusted close": "1503.0725",
            "6. volume": "340711",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-26": {
            "1. open": "1469.95",
            "2. high": "1498.7",
            "3. low": "1465.1",
            "4. close": "1495.2",
            "5. adjusted close": "1482.401",
            "6. volume": "366253",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-25": {
            "1. open": "1462.05",
            "2. high": "1472.0",
            "3. low": "1460.15",
            "4. close": "1467.25",
            "5. adjusted close": "1454.6902",
            "6. volume": "143268",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-24": {
            "1. open": "1466.75",
            "2. high": "1475.0",
            "3. low": "1443.3",
            "4. close": "1450.05",
            "5. adjusted close": "1437.6374",
            "6. volume": "3665221",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-23": {
            "1. open": "1442.7",
            "2. high": "1463.0",
            "3. low": "1442.0",
            "4. close": "1456.35",
            "5. adjusted close": "1443.8835",
            "6. volume": "289434",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-20": {
            "1. open": "1430.0",
            "2. high": "1470.0",
            "3. low": "1428.1",
            "4. close": "1464.65",
            "5. adjusted close": "1452.1125",
            "6. volume": "690290",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-19": {
            "1. open": "1430.0",
            "2. high": "1439.85",
            "3. low": "1426.0",
            "4. close": "1433.65",
            "5. adjusted close": "1421.3778",
            "6. volume": "702530",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-18": {
            "1. open": "1430.0",
            "2. high": "1443.0",
            "3. low": "1425.55",
            "4. close": "1429.85",
            "5. adjusted close": "1417.6104",
            "6. volume": "277714",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-17": {
            "1. open": "1438.0",
            "2. high": "1446.0",
            "3. low": "1425.8",
            "4. close": "1431.3",
            "5. adjusted close": "1419.0479",
            "6. volume": "2874904",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-16": {
            "1. open": "1425.05",
            "2. high": "1441.9",
            "3. low": "1425.0",
            "4. close": "1438.55",
            "5. adjusted close": "1426.2359",
            "6. volume": "350578",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-13": {
            "1. open": "1420.0",
            "2. high": "1435.35",
            "3. low": "1414.0",
            "4. close": "1427.65",
            "5. adjusted close": "1415.4292",
            "6. volume": "313642",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-12": {
            "1. open": "1452.2",
            "2. high": "1456.85",
            "3. low": "1434.05",
            "4. close": "1439.6",
            "5. adjusted close": "1427.2769",
            "6. volume": "284782",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-11": {
            "1. open": "1444.9",
            "2. high": "1468.0",
            "3. low": "1442.8",
            "4. close": "1448.75",
            "5. adjusted close": "1436.3486",
            "6. volume": "654096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-10": {
            "1. open": "1448.6",
            "2. high": "1453.4",
            "3. low": "1436.5",
            "4. close": "1438.6",
            "5. adjusted close": "1426.2855",
            "6. volume": "481509",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-09": {
            "1. open": "1454.55",
            "2. high": "1456.9",
            "3. low": "1445.1",
            "4. close": "1448.6",
            "5. adjusted close": "1436.1999",
            "6. volume": "452344",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-06": {
            "1. open": "1443.65",
            "2. high": "1451.35",
            "3. low": "1436.75",
            "4. close": "1443.55",
            "5. adjusted close": "1431.1931",
            "6. volume": "1284697",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-05": {
            "1. open": "1426.95",
            "2. high": "1454.5",
            "3. low": "1423.4",
            "4. close": "1442.65",
            "5. adjusted close": "1430.3008",
            "6. volume": "427025",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-04": {
            "1. open": "1410.4",
            "2. high": "1425.0",
            "3. low": "1406.15",
            "4. close": "1423.2",
            "5. adjusted close": "1411.0173",
            "6. volume": "312944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-03": {
            "1. open": "1419.8",
            "2. high": "1427.05",
            "3. low": "1403.0",
            "4. close": "1405.95",
            "5. adjusted close": "1393.9149",
            "6. volume": "1503679",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-02": {
            "1. open": "1415.95",
            "2. high": "1417.65",
            "3. low": "1395.9",
            "4. close": "1414.45",
            "5. adjusted close": "1402.3422",
            "6. volume": "469571",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-30": {
            "1. open": "1417.8",
            "2. high": "1430.75",
            "3. low": "1410.0",
            "4. close": "1420.8",
            "5. adjusted close": "1408.6378",
            "6. volume": "228179",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-29": {
            "1. open": "1413.35",
            "2. high": "1420.15",
            "3. low": "1408.95",
            "4. close": "1417.4",
            "5. adjusted close": "1405.2669",
            "6. volume": "309419",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-28": {
            "1. open": "1421.7",
            "2. high": "1422.2",
            "3. low": "1410.2",
            "4. close": "1411.15",
            "5. adjusted close": "1399.0704",
            "6. volume": "260943",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-27": {
            "1. open": "1429.15",
            "2. high": "1437.3",
            "3. low": "1414.0",
            "4. close": "1421.75",
            "5. adjusted close": "1409.5797",
            "6. volume": "1302990",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-26": {
            "1. open": "1430.4",
            "2. high": "1441.2",
            "3. low": "1426.05",
            "4. close": "1434.15",
            "5. adjusted close": "1421.8735",
            "6. volume": "330120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-23": {
            "1. open": "1406.0",
            "2. high": "1433.7",
            "3. low": "1406.0",
            "4. close": "1426.45",
            "5. adjusted close": "1414.2395",
            "6. volume": "386757",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-22": {
            "1. open": "1420.0",
            "2. high": "1422.5",
            "3. low": "1397.4",
            "4. close": "1409.4",
            "5. adjusted close": "1397.3354",
            "6. volume": "388189",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-21": {
            "1. open": "1424.95",
            "2. high": "1436.1",
            "3. low": "1418.35",
            "4. close": "1428.9",
            "5. adjusted close": "1416.6685",
            "6. volume": "507422",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-20": {
            "1. open": "1435.65",
            "2. high": "1444.55",
            "3. low": "1421.2",
            "4. close": "1425.3",
            "5. adjusted close": "1413.0993",
            "6. volume": "670532",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-19": {
            "1. open": "1454.3",
            "2. high": "1454.3",
            "3. low": "1438.05",
            "4. close": "1441.65",
            "5. adjusted close": "1429.3093",
            "6. volume": "550729",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-16": {
            "1. open": "1453.75",
            "2. high": "1460.2",
            "3. low": "1447.6",
            "4. close": "1456.6",
            "5. adjusted close": "1444.1314",
            "6. volume": "338754",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-15": {
            "1. open": "1424.25",
            "2. high": "1461.0",
            "3. low": "1413.0",
            "4. close": "1453.8",
            "5. adjusted close": "1441.3553",
            "6. volume": "479370",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-14": {
            "1. open": "1418.1",
            "2. high": "1429.8",
            "3. low": "1415.5",
            "4. close": "1424.25",
            "5. adjusted close": "1412.0583",
            "6. volume": "320533",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-13": {
            "1. open": "1433.2",
            "2. high": "1447.35",
            "3. low": "1413.0",
            "4. close": "1416.2",
            "5. adjusted close": "1404.0772",
            "6. volume": "992150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-12": {
            "1. open": "1400.0",
            "2. high": "1438.9",
            "3. low": "1400.0",
            "4. close": "1436.55",
            "5. adjusted close": "1424.253",
            "6. volume": "792769",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-09": {
            "1. open": "1372.05",
            "2. high": "1395.0",
            "3. low": "1372.05",
            "4. close": "1377.75",
            "5. adjusted close": "1365.9563",
            "6. volume": "388444",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-08": {
            "1. open": "1404.95",
            "2. high": "1420.5",
            "3. low": "1397.05",
            "4. close": "1404.85",
            "5. adjusted close": "1392.8244",
            "6. volume": "573809",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-07": {
            "1. open": "1412.05",
            "2. high": "1424.9",
            "3. low": "1402.15",
            "4. close": "1406.0",
            "5. adjusted close": "1393.9645",
            "6. volume": "262093",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-06": {
            "1. open": "1432.0",
            "2. high": "1432.0",
            "3. low": "1410.35",
            "4. close": "1420.55",
            "5. adjusted close": "1408.39",
            "6. volume": "311563",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-05": {
            "1. open": "1427.0",
            "2. high": "1439.75",
            "3. low": "1427.0",
            "4. close": "1431.1",
            "5. adjusted close": "1418.8497",
            "6. volume": "428786",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-02": {
            "1. open": "1408.4",
            "2. high": "1426.0",
            "3. low": "1408.4",
            "4. close": "1421.95",
            "5. adjusted close": "1409.778",
            "6. volume": "3746656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-30": {
            "1. open": "1404.9",
            "2. high": "1411.85",
            "3. low": "1373.5",
            "4. close": "1408.35",
            "5. adjusted close": "1396.2944",
            "6. volume": "3375628",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-29": {
            "1. open": "1370.35",
            "2. high": "1410.9",
            "3. low": "1370.2",
            "4. close": "1400.3",
            "5. adjusted close": "1388.3133",
            "6. volume": "6415191",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-28": {
            "1. open": "1332.35",
            "2. high": "1374.9",
            "3. low": "1320.15",
            "4. close": "1368.5",
            "5. adjusted close": "1356.7855",
            "6. volume": "1269304",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-25": {
            "1. open": "1301.0",
            "2. high": "1325.25",
            "3. low": "1288.0",
            "4. close": "1300.05",
            "5. adjusted close": "1288.9215",
            "6. volume": "1543897",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-24": {
            "1. open": "1298.65",
            "2. high": "1304.45",
            "3. low": "1290.5",
            "4. close": "1301.65",
            "5. adjusted close": "1290.5078",
            "6. volume": "281535",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-23": {
            "1. open": "1295.85",
            "2. high": "1305.75",
            "3. low": "1285.3",
            "4. close": "1299.9",
            "5. adjusted close": "1288.7727",
            "6. volume": "420698",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-22": {
            "1. open": "1300.0",
            "2. high": "1303.0",
            "3. low": "1286.5",
            "4. close": "1290.95",
            "5. adjusted close": "1279.8994",
            "6. volume": "759456",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-21": {
            "1. open": "1271.55",
            "2. high": "1300.0",
            "3. low": "1266.75",
            "4. close": "1295.85",
            "5. adjusted close": "1284.7574",
            "6. volume": "729259",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-17": {
            "1. open": "1238.65",
            "2. high": "1279.45",
            "3. low": "1227.4",
            "4. close": "1274.55",
            "5. adjusted close": "1263.6397",
            "6. volume": "392500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-16": {
            "1. open": "1239.85",
            "2. high": "1240.9",
            "3. low": "1229.05",
            "4. close": "1238.65",
            "5. adjusted close": "1228.047",
            "6. volume": "361521",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-15": {
            "1. open": "1256.0",
            "2. high": "1256.0",
            "3. low": "1237.0",
            "4. close": "1239.9",
            "5. adjusted close": "1229.2863",
            "6. volume": "719043",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-11": {
            "1. open": "1200.0",
            "2. high": "1222.45",
            "3. low": "1197.05",
            "4. close": "1219.3",
            "5. adjusted close": "1208.8627",
            "6. volume": "684519",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-09": {
            "1. open": "1172.4",
            "2. high": "1189.5",
            "3. low": "1169.1",
            "4. close": "1185.6",
            "5. adjusted close": "1175.4512",
            "6. volume": "495957",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-08": {
            "1. open": "1177.85",
            "2. high": "1196.8",
            "3. low": "1163.85",
            "4. close": "1182.4",
            "5. adjusted close": "1172.2785",
            "6. volume": "894893",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-07": {
            "1. open": "1125.0",
            "2. high": "1171.0",
            "3. low": "1115.55",
            "4. close": "1166.2",
            "5. adjusted close": "1156.2172",
            "6. volume": "1433461",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-04": {
            "1. open": "1240.0",
            "2. high": "1245.2",
            "3. low": "1192.85",
            "4. close": "1204.7",
            "5. adjusted close": "1194.3877",
            "6. volume": "785059",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-03": {
            "1. open": "1238.95",
            "2. high": "1251.2",
            "3. low": "1234.55",
            "4. close": "1248.6",
            "5. adjusted close": "1237.9119",
            "6. volume": "532522",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-02": {
            "1. open": "1250.35",
            "2. high": "1256.0",
            "3. low": "1243.8",
            "4. close": "1251.1",
            "5. adjusted close": "1240.3905",
            "6. volume": "243303",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-01": {
            "1. open": "1274.6",
            "2. high": "1277.8",
            "3. low": "1250.0",
            "4. close": "1252.45",
            "5. adjusted close": "1241.7289",
            "6. volume": "722008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-28": {
            "1. open": "1279.3",
            "2. high": "1295.7",
            "3. low": "1269.05",
            "4. close": "1275.0",
            "5. adjusted close": "1264.0859",
            "6. volume": "987799",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-27": {
            "1. open": "1275.05",
            "2. high": "1285.15",
            "3. low": "1272.05",
            "4. close": "1278.4",
            "5. adjusted close": "1267.4568",
            "6. volume": "278220",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-26": {
            "1. open": "1290.25",
            "2. high": "1293.95",
            "3. low": "1269.0",
            "4. close": "1272.55",
            "5. adjusted close": "1261.6569",
            "6. volume": "658347",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-25": {
            "1. open": "1307.0",
            "2. high": "1307.0",
            "3. low": "1283.0",
            "4. close": "1285.4",
            "5. adjusted close": "1274.3969",
            "6. volume": "865836",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-24": {
            "1. open": "1286.4",
            "2. high": "1305.3",
            "3. low": "1281.0",
            "4. close": "1301.35",
            "5. adjusted close": "1290.2103",
            "6. volume": "861533",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-21": {
            "1. open": "1270.05",
            "2. high": "1284.5",
            "3. low": "1270.05",
            "4. close": "1276.45",
            "5. adjusted close": "1265.5235",
            "6. volume": "361299",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-20": {
            "1. open": "1254.2",
            "2. high": "1272.8",
            "3. low": "1250.0",
            "4. close": "1268.55",
            "5. adjusted close": "1257.6911",
            "6. volume": "612659",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-19": {
            "1. open": "1242.0",
            "2. high": "1252.75",
            "3. low": "1239.35",
            "4. close": "1247.7",
            "5. adjusted close": "1237.0196",
            "6. volume": "295426",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-18": {
            "1. open": "1243.5",
            "2. high": "1248.1",
            "3. low": "1234.9",
            "4. close": "1238.8",
            "5. adjusted close": "1228.1958",
            "6. volume": "1740575",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-17": {
            "1. open": "1247.0",
            "2. high": "1257.2",
            "3. low": "1233.25",
            "4. close": "1240.4",
            "5. adjusted close": "1229.7821",
            "6. volume": "422823",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-13": {
            "1. open": "1262.9",
            "2. high": "1264.0",
            "3. low": "1244.0",
            "4. close": "1247.4",
            "5. adjusted close": "1236.7221",
            "6. volume": "302876",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-12": {
            "1. open": "1256.85",
            "2. high": "1261.55",
            "3. low": "1244.0",
            "4. close": "1256.6",
            "5. adjusted close": "1245.8434",
            "6. volume": "426299",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-11": {
            "1. open": "1238.05",
            "2. high": "1249.55",
            "3. low": "1230.0",
            "4. close": "1247.4",
            "5. adjusted close": "1236.7221",
            "6. volume": "305952",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-10": {
            "1. open": "1249.1",
            "2. high": "1258.0",
            "3. low": "1235.5",
            "4. close": "1238.2",
            "5. adjusted close": "1227.6009",
            "6. volume": "245117",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-07": {
            "1. open": "1214.05",
            "2. high": "1254.5",
            "3. low": "1212.3",
            "4. close": "1249.1",
            "5. adjusted close": "1238.4076",
            "6. volume": "794738",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-06": {
            "1. open": "1201.0",
            "2. high": "1214.0",
            "3. low": "1185.5",
            "4. close": "1210.55",
            "5. adjusted close": "1200.1876",
            "6. volume": "652420",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-05": {
            "1. open": "1162.0",
            "2. high": "1183.05",
            "3. low": "1158.0",
            "4. close": "1175.75",
            "5. adjusted close": "1165.6855",
            "6. volume": "348560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-04": {
            "1. open": "1165.0",
            "2. high": "1174.1",
            "3. low": "1159.25",
            "4. close": "1161.7",
            "5. adjusted close": "1151.7557",
            "6. volume": "286826",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-03": {
            "1. open": "1209.8",
            "2. high": "1209.8",
            "3. low": "1156.0",
            "4. close": "1171.1",
            "5. adjusted close": "1161.0753",
            "6. volume": "542446",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-28": {
            "1. open": "1201.0",
            "2. high": "1217.4",
            "3. low": "1193.3",
            "4. close": "1199.6",
            "5. adjusted close": "1189.3313",
            "6. volume": "437656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-27": {
            "1. open": "1213.55",
            "2. high": "1215.0",
            "3. low": "1201.0",
            "4. close": "1207.05",
            "5. adjusted close": "1196.7175",
            "6. volume": "193166",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-25": {
            "1. open": "1213.95",
            "2. high": "1221.0",
            "3. low": "1201.0",
            "4. close": "1203.9",
            "5. adjusted close": "1193.5945",
            "6. volume": "881729",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-24": {
            "1. open": "1219.4",
            "2. high": "1223.0",
            "3. low": "1210.6",
            "4. close": "1214.75",
            "5. adjusted close": "1204.3516",
            "6. volume": "477209",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-21": {
            "1. open": "1229.95",
            "2. high": "1239.95",
            "3. low": "1222.35",
            "4. close": "1227.7",
            "5. adjusted close": "1217.1908",
            "6. volume": "907589",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-20": {
            "1. open": "1226.25",
            "2. high": "1239.4",
            "3. low": "1223.0",
            "4. close": "1233.05",
            "5. adjusted close": "1222.495",
            "6. volume": "206262",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-19": {
            "1. open": "1222.75",
            "2. high": "1232.8",
            "3. low": "1217.6",
            "4. close": "1226.95",
            "5. adjusted close": "1216.4472",
            "6. volume": "110206",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-18": {
            "1. open": "1225.25",
            "2. high": "1229.95",
            "3. low": "1216.4",
            "4. close": "1224.95",
            "5. adjusted close": "1214.4643",
            "6. volume": "206583",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-17": {
            "1. open": "1215.75",
            "2. high": "1227.2",
            "3. low": "1205.15",
            "4. close": "1224.75",
            "5. adjusted close": "1214.266",
            "6. volume": "207944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-14": {
            "1. open": "1220.0",
            "2. high": "1224.3",
            "3. low": "1206.0",
            "4. close": "1216.95",
            "5. adjusted close": "1206.5328",
            "6. volume": "358010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-13": {
            "1. open": "1218.95",
            "2. high": "1227.95",
            "3. low": "1212.15",
            "4. close": "1216.2",
            "5. adjusted close": "1205.7892",
            "6. volume": "360188",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-12": {
            "1. open": "1219.95",
            "2. high": "1227.85",
            "3. low": "1193.65",
            "4. close": "1215.7",
            "5. adjusted close": "1205.2935",
            "6. volume": "596942",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-11": {
            "1. open": "1263.05",
            "2. high": "1263.4",
            "3. low": "1230.0",
            "4. close": "1234.6",
            "5. adjusted close": "1224.0317",
            "6. volume": "554854",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-10": {
            "1. open": "1263.8",
            "2. high": "1266.0",
            "3. low": "1245.85",
            "4. close": "1253.4",
            "5. adjusted close": "1242.6708",
            "6. volume": "539885",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-07": {
            "1. open": "1266.45",
            "2. high": "1284.75",
            "3. low": "1262.0",
            "4. close": "1266.85",
            "5. adjusted close": "1256.0057",
            "6. volume": "375026",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-06": {
            "1. open": "1276.6",
            "2. high": "1287.35",
            "3. low": "1270.8",
            "4. close": "1281.55",
            "5. adjusted close": "1270.5798",
            "6. volume": "160168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-05": {
            "1. open": "1284.95",
            "2. high": "1290.0",
            "3. low": "1276.15",
            "4. close": "1278.05",
            "5. adjusted close": "1267.1098",
            "6. volume": "355650",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-04": {
            "1. open": "1247.05",
            "2. high": "1289.0",
            "3. low": "1246.65",
            "4. close": "1286.0",
            "5. adjusted close": "1274.9917",
            "6. volume": "397483",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-03": {
            "1. open": "1250.0",
            "2. high": "1255.9",
            "3. low": "1238.0",
            "4. close": "1245.15",
            "5. adjusted close": "1234.4914",
            "6. volume": "396687",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-31": {
            "1. open": "1257.4",
            "2. high": "1266.0",
            "3. low": "1249.5",
            "4. close": "1264.9",
            "5. adjusted close": "1254.0723",
            "6. volume": "412707",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-30": {
            "1. open": "1235.0",
            "2. high": "1256.6",
            "3. low": "1232.25",
            "4. close": "1253.6",
            "5. adjusted close": "1242.8691",
            "6. volume": "462230",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-29": {
            "1. open": "1237.3",
            "2. high": "1242.75",
            "3. low": "1228.45",
            "4. close": "1235.8",
            "5. adjusted close": "1225.2214",
            "6. volume": "358148",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-28": {
            "1. open": "1236.6",
            "2. high": "1244.15",
            "3. low": "1218.9",
            "4. close": "1233.8",
            "5. adjusted close": "1223.2386",
            "6. volume": "364260",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-27": {
            "1. open": "1239.9",
            "2. high": "1240.45",
            "3. low": "1220.05",
            "4. close": "1229.3",
            "5. adjusted close": "1218.7771",
            "6. volume": "411760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-24": {
            "1. open": "1266.9",
            "2. high": "1273.1",
            "3. low": "1244.0",
            "4. close": "1245.9",
            "5. adjusted close": "1235.235",
            "6. volume": "430797",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-23": {
            "1. open": "1274.75",
            "2. high": "1277.25",
            "3. low": "1261.55",
            "4. close": "1263.85",
            "5. adjusted close": "1253.0313",
            "6. volume": "235409",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-22": {
            "1. open": "1279.0",
            "2. high": "1282.9",
            "3. low": "1268.8",
            "4. close": "1277.3",
            "5. adjusted close": "1266.3662",
            "6. volume": "2201402",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-21": {
            "1. open": "1310.0",
            "2. high": "1312.85",
            "3. low": "1269.55",
            "4. close": "1272.95",
            "5. adjusted close": "1262.0534",
            "6. volume": "1210468",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-20": {
            "1. open": "1319.35",
            "2. high": "1319.35",
            "3. low": "1300.55",
            "4. close": "1305.0",
            "5. adjusted close": "1293.8291",
            "6. volume": "242236",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-17": {
            "1. open": "1325.1",
            "2. high": "1325.1",
            "3. low": "1284.7",
            "4. close": "1301.3",
            "5. adjusted close": "1290.1608",
            "6. volume": "1514067",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-16": {
            "1. open": "1260.2",
            "2. high": "1275.0",
            "3. low": "1251.4",
            "4. close": "1268.7",
            "5. adjusted close": "1257.8398",
            "6. volume": "391749",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-15": {
            "1. open": "1247.0",
            "2. high": "1256.75",
            "3. low": "1242.15",
            "4. close": "1252.3",
            "5. adjusted close": "1241.5802",
            "6. volume": "287139",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-14": {
            "1. open": "1240.0",
            "2. high": "1255.05",
            "3. low": "1227.3",
            "4. close": "1238.55",
            "5. adjusted close": "1227.9479",
            "6. volume": "837785",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-13": {
            "1. open": "1230.0",
            "2. high": "1245.15",
            "3. low": "1225.6",
            "4. close": "1240.05",
            "5. adjusted close": "1229.4351",
            "6. volume": "810470",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-10": {
            "1. open": "1255.9",
            "2. high": "1256.7",
            "3. low": "1236.15",
            "4. close": "1242.35",
            "5. adjusted close": "1231.7154",
            "6. volume": "498991",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-09": {
            "1. open": "1267.9",
            "2. high": "1269.4",
            "3. low": "1248.0",
            "4. close": "1255.0",
            "5. adjusted close": "1244.2571",
            "6. volume": "262909",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-08": {
            "1. open": "1251.2",
            "2. high": "1270.7",
            "3. low": "1245.0",
            "4. close": "1264.7",
            "5. adjusted close": "1253.8741",
            "6. volume": "881916",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-07": {
            "1. open": "1221.65",
            "2. high": "1243.4",
            "3. low": "1221.4",
            "4. close": "1240.9",
            "5. adjusted close": "1230.2778",
            "6. volume": "512057",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-06": {
            "1. open": "1251.55",
            "2. high": "1261.7",
            "3. low": "1215.3",
            "4. close": "1218.2",
            "5. adjusted close": "1207.7721",
            "6. volume": "782428",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-03": {
            "1. open": "1247.75",
            "2. high": "1262.3",
            "3. low": "1235.6",
            "4. close": "1251.35",
            "5. adjusted close": "1240.6383",
            "6. volume": "502895",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-02": {
            "1. open": "1220.7",
            "2. high": "1244.5",
            "3. low": "1220.25",
            "4. close": "1241.65",
            "5. adjusted close": "1231.0214",
            "6. volume": "529144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-01": {
            "1. open": "1218.95",
            "2. high": "1226.2",
            "3. low": "1212.1",
            "4. close": "1221.65",
            "5. adjusted close": "1211.1926",
            "6. volume": "380215",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-31": {
            "1. open": "1210.4",
            "2. high": "1219.05",
            "3. low": "1206.4",
            "4. close": "1215.45",
            "5. adjusted close": "1205.0456",
            "6. volume": "444246",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-30": {
            "1. open": "1219.65",
            "2. high": "1223.35",
            "3. low": "1208.65",
            "4. close": "1210.9",
            "5. adjusted close": "1200.5346",
            "6. volume": "314452",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-27": {
            "1. open": "1216.65",
            "2. high": "1227.6",
            "3. low": "1216.65",
            "4. close": "1220.95",
            "5. adjusted close": "1210.4986",
            "6. volume": "653086",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-26": {
            "1. open": "1224.65",
            "2. high": "1228.0",
            "3. low": "1214.45",
            "4. close": "1216.6",
            "5. adjusted close": "1206.1858",
            "6. volume": "556935",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-24": {
            "1. open": "1231.9",
            "2. high": "1233.45",
            "3. low": "1221.45",
            "4. close": "1223.5",
            "5. adjusted close": "1213.0267",
            "6. volume": "268064",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-23": {
            "1. open": "1217.25",
            "2. high": "1227.0",
            "3. low": "1213.15",
            "4. close": "1222.1",
            "5. adjusted close": "1211.6387",
            "6. volume": "3332773",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-20": {
            "1. open": "1229.95",
            "2. high": "1239.75",
            "3. low": "1202.1",
            "4. close": "1206.0",
            "5. adjusted close": "1195.6765",
            "6. volume": "1166317",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-19": {
            "1. open": "1239.95",
            "2. high": "1244.95",
            "3. low": "1229.4",
            "4. close": "1230.6",
            "5. adjusted close": "1220.066",
            "6. volume": "424104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-18": {
            "1. open": "1243.4",
            "2. high": "1259.9",
            "3. low": "1241.75",
            "4. close": "1253.05",
            "5. adjusted close": "1242.3238",
            "6. volume": "260426",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-17": {
            "1. open": "1262.65",
            "2. high": "1262.65",
            "3. low": "1242.6",
            "4. close": "1245.1",
            "5. adjusted close": "1234.4418",
            "6. volume": "639483",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-16": {
            "1. open": "1275.0",
            "2. high": "1281.6",
            "3. low": "1266.85",
            "4. close": "1268.05",
            "5. adjusted close": "1257.1954",
            "6. volume": "465483",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-13": {
            "1. open": "1265.0",
            "2. high": "1275.15",
            "3. low": "1240.0",
            "4. close": "1273.35",
            "5. adjusted close": "1262.45",
            "6. volume": "1106984",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-12": {
            "1. open": "1275.2",
            "2. high": "1278.1",
            "3. low": "1261.05",
            "4. close": "1263.85",
            "5. adjusted close": "1253.0313",
            "6. volume": "683512",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-11": {
            "1. open": "1286.5",
            "2. high": "1290.0",
            "3. low": "1275.35",
            "4. close": "1278.1",
            "5. adjusted close": "1267.1593",
            "6. volume": "594409",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-10": {
            "1. open": "1290.0",
            "2. high": "1295.0",
            "3. low": "1280.75",
            "4. close": "1284.95",
            "5. adjusted close": "1273.9507",
            "6. volume": "438986",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-09": {
            "1. open": "1303.0",
            "2. high": "1315.45",
            "3. low": "1292.9",
            "4. close": "1295.15",
            "5. adjusted close": "1284.0634",
            "6. volume": "554024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-06": {
            "1. open": "1326.9",
            "2. high": "1326.9",
            "3. low": "1309.8",
            "4. close": "1311.8",
            "5. adjusted close": "1300.5709",
            "6. volume": "412701",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-05": {
            "1. open": "1310.75",
            "2. high": "1329.5",
            "3. low": "1306.4",
            "4. close": "1321.2",
            "5. adjusted close": "1309.8904",
            "6. volume": "674847",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-04": {
            "1. open": "1326.95",
            "2. high": "1329.0",
            "3. low": "1305.0",
            "4. close": "1309.0",
            "5. adjusted close": "1297.7948",
            "6. volume": "438492",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-03": {
            "1. open": "1318.85",
            "2. high": "1326.7",
            "3. low": "1307.25",
            "4. close": "1323.35",
            "5. adjusted close": "1312.022",
            "6. volume": "344673",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-02": {
            "1. open": "1291.65",
            "2. high": "1311.05",
            "3. low": "1277.0",
            "4. close": "1309.05",
            "5. adjusted close": "1297.8444",
            "6. volume": "633384",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-29": {
            "1. open": "1280.0",
            "2. high": "1299.3",
            "3. low": "1274.75",
            "4. close": "1292.45",
            "5. adjusted close": "1281.3865",
            "6. volume": "748891",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-28": {
            "1. open": "1291.95",
            "2. high": "1296.8",
            "3. low": "1269.25",
            "4. close": "1271.35",
            "5. adjusted close": "1260.4671",
            "6. volume": "481819",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-27": {
            "1. open": "1295.75",
            "2. high": "1303.8",
            "3. low": "1286.2",
            "4. close": "1292.9",
            "5. adjusted close": "1281.8327",
            "6. volume": "263573",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-26": {
            "1. open": "1296.45",
            "2. high": "1297.85",
            "3. low": "1284.0",
            "4. close": "1295.55",
            "5. adjusted close": "1284.46",
            "6. volume": "487024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-25": {
            "1. open": "1294.8",
            "2. high": "1304.35",
            "3. low": "1282.65",
            "4. close": "1287.8",
            "5. adjusted close": "1276.7763",
            "6. volume": "962533",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-22": {
            "1. open": "1229.9",
            "2. high": "1268.65",
            "3. low": "1223.05",
            "4. close": "1265.95",
            "5. adjusted close": "1255.1134",
            "6. volume": "1055840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-21": {
            "1. open": "1247.05",
            "2. high": "1247.05",
            "3. low": "1217.7",
            "4. close": "1223.2",
            "5. adjusted close": "1212.7293",
            "6. volume": "491073",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-19": {
            "1. open": "1259.05",
            "2. high": "1281.0",
            "3. low": "1235.45",
            "4. close": "1241.3",
            "5. adjusted close": "1230.6744",
            "6. volume": "397953",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-18": {
            "1. open": "1266.55",
            "2. high": "1273.1",
            "3. low": "1244.0",
            "4. close": "1260.65",
            "5. adjusted close": "1249.8587",
            "6. volume": "609245",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-14": {
            "1. open": "1254.55",
            "2. high": "1272.5",
            "3. low": "1252.25",
            "4. close": "1267.7",
            "5. adjusted close": "1256.8484",
            "6. volume": "799527",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-13": {
            "1. open": "1269.5",
            "2. high": "1275.0",
            "3. low": "1249.7",
            "4. close": "1252.25",
            "5. adjusted close": "1241.5306",
            "6. volume": "525801",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-12": {
            "1. open": "1275.0",
            "2. high": "1289.4",
            "3. low": "1269.0",
            "4. close": "1273.1",
            "5. adjusted close": "1262.2021",
            "6. volume": "592220",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-11": {
            "1. open": "1282.6",
            "2. high": "1285.95",
            "3. low": "1266.35",
            "4. close": "1273.05",
            "5. adjusted close": "1262.1526",
            "6. volume": "695566",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-08": {
            "1. open": "1302.65",
            "2. high": "1302.8",
            "3. low": "1278.0",
            "4. close": "1284.0",
            "5. adjusted close": "1273.0088",
            "6. volume": "927106",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-07": {
            "1. open": "1322.15",
            "2. high": "1324.0",
            "3. low": "1303.2",
            "4. close": "1305.65",
            "5. adjusted close": "1294.4735",
            "6. volume": "529604",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-06": {
            "1. open": "1311.85",
            "2. high": "1328.45",
            "3. low": "1300.3",
            "4. close": "1325.55",
            "5. adjusted close": "1314.2032",
            "6. volume": "873762",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-05": {
            "1. open": "1293.75",
            "2. high": "1309.35",
            "3. low": "1286.15",
            "4. close": "1305.95",
            "5. adjusted close": "1294.771",
            "6. volume": "410474",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-04": {
            "1. open": "1337.0",
            "2. high": "1338.6",
            "3. low": "1285.1",
            "4. close": "1302.0",
            "5. adjusted close": "1290.8548",
            "6. volume": "1351832",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-31": {
            "1. open": "1341.9",
            "2. high": "1342.9",
            "3. low": "1326.05",
            "4. close": "1332.6",
            "5. adjusted close": "1321.1928",
            "6. volume": "657957",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-30": {
            "1. open": "1339.8",
            "2. high": "1349.9",
            "3. low": "1324.8",
            "4. close": "1343.95",
            "5. adjusted close": "1332.4457",
            "6. volume": "324321",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-29": {
            "1. open": "1334.3",
            "2. high": "1342.9",
            "3. low": "1320.5",
            "4. close": "1338.95",
            "5. adjusted close": "1327.4885",
            "6. volume": "363373",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-28": {
            "1. open": "1338.0",
            "2. high": "1353.15",
            "3. low": "1322.0",
            "4. close": "1334.3",
            "5. adjusted close": "1322.8783",
            "6. volume": "384134",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "2.0"
        },
        "2024-10-25": {
            "1. open": "2687.7",
            "2. high": "2687.7",
            "3. low": "2645.0",
            "4. close": "2655.45",
            "5. adjusted close": "1316.3596",
            "6. volume": "1470496",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-24": {
            "1. open": "2675.0",
            "2. high": "2687.6",
            "3. low": "2647.0",
            "4. close": "2679.95",
            "5. adjusted close": "1328.5047",
            "6. volume": "867390",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-23": {
            "1. open": "2681.0",
            "2. high": "2715.0",
            "3. low": "2671.0",
            "4. close": "2677.7",
            "5. adjusted close": "1327.3893",
            "6. volume": "849614",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-22": {
            "1. open": "2739.9",
            "2. high": "2751.9",
            "3. low": "2680.8",
            "4. close": "2687.3",
            "5. adjusted close": "1332.1482",
            "6. volume": "378276",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-21": {
            "1. open": "2739.65",
            "2. high": "2748.0",
            "3. low": "2716.05",
            "4. close": "2738.25",
            "5. adjusted close": "1357.4052",
            "6. volume": "394020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-18": {
            "1. open": "2706.65",
            "2. high": "2736.0",
            "3. low": "2683.2",
            "4. close": "2717.55",
            "5. adjusted close": "1347.1438",
            "6. volume": "1419472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-17": {
            "1. open": "2738.7",
            "2. high": "2738.7",
            "3. low": "2705.0",
            "4. close": "2713.45",
            "5. adjusted close": "1345.1113",
            "6. volume": "1662372",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-16": {
            "1. open": "2687.9",
            "2. high": "2728.55",
            "3. low": "2676.0",
            "4. close": "2708.0",
            "5. adjusted close": "1342.4096",
            "6. volume": "635272",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-15": {
            "1. open": "2718.95",
            "2. high": "2744.0",
            "3. low": "2681.25",
            "4. close": "2687.9",
            "5. adjusted close": "1332.4457",
            "6. volume": "1287148",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-14": {
            "1. open": "2761.7",
            "2. high": "2761.7",
            "3. low": "2736.5",
            "4. close": "2745.2",
            "5. adjusted close": "1360.8504",
            "6. volume": "504838",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-11": {
            "1. open": "2742.0",
            "2. high": "2767.05",
            "3. low": "2738.0",
            "4. close": "2742.2",
            "5. adjusted close": "1359.3633",
            "6. volume": "882564",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-10": {
            "1. open": "2764.35",
            "2. high": "2772.0",
            "3. low": "2740.0",
            "4. close": "2742.05",
            "5. adjusted close": "1359.2889",
            "6. volume": "730900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-09": {
            "1. open": "2802.7",
            "2. high": "2802.7",
            "3. low": "2744.15",
            "4. close": "2750.1",
            "5. adjusted close": "1363.2794",
            "6. volume": "641084",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-08": {
            "1. open": "2760.0",
            "2. high": "2802.75",
            "3. low": "2728.6",
            "4. close": "2796.05",
            "5. adjusted close": "1386.0578",
            "6. volume": "318502",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-07": {
            "1. open": "2799.95",
            "2. high": "2799.95",
            "3. low": "2722.9",
            "4. close": "2740.95",
            "5. adjusted close": "1358.7436",
            "6. volume": "1122402",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-04": {
            "1. open": "2814.0",
            "2. high": "2835.95",
            "3. low": "2766.0",
            "4. close": "2773.8",
            "5. adjusted close": "1375.028",
            "6. volume": "2240234",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-03": {
            "1. open": "2870.3",
            "2. high": "2899.95",
            "3. low": "2775.0",
            "4. close": "2815.25",
            "5. adjusted close": "1395.5756",
            "6. volume": "7089762",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-01": {
            "1. open": "2962.7",
            "2. high": "2978.0",
            "3. low": "2926.0",
            "4. close": "2929.8",
            "5. adjusted close": "1452.3603",
            "6. volume": "1468420",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-30": {
            "1. open": "3036.0",
            "2. high": "3044.3",
            "3. low": "2950.0",
            "4. close": "2953.8",
            "5. adjusted close": "1464.2576",
            "6. volume": "850746",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-27": {
            "1. open": "3000.0",
            "2. high": "3066.9",
            "3. low": "2984.0",
            "4. close": "3052.4",
            "5. adjusted close": "1513.1356",
            "6. volume": "902318",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-26": {
            "1. open": "2984.95",
            "2. high": "3008.0",
            "3. low": "2976.1",
            "4. close": "3000.7",
            "5. adjusted close": "1487.5069",
            "6. volume": "303052",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-25": {
            "1. open": "2969.25",
            "2. high": "2993.6",
            "3. low": "2960.5",
            "4. close": "2987.45",
            "5. adjusted close": "1480.9386",
            "6. volume": "294796",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-24": {
            "1. open": "2979.95",
            "2. high": "3000.0",
            "3. low": "2976.4",
            "4. close": "2979.25",
            "5. adjusted close": "1476.8737",
            "6. volume": "463610",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-23": {
            "1. open": "2980.1",
            "2. high": "3002.75",
            "3. low": "2979.2",
            "4. close": "2988.4",
            "5. adjusted close": "1481.4095",
            "6. volume": "596992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-20": {
            "1. open": "2949.0",
            "2. high": "2991.15",
            "3. low": "2943.55",
            "4. close": "2973.1",
            "5. adjusted close": "1473.825",
            "6. volume": "3406066",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-19": {
            "1. open": "2930.95",
            "2. high": "2953.0",
            "3. low": "2911.2",
            "4. close": "2939.35",
            "5. adjusted close": "1457.0945",
            "6. volume": "121612",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-18": {
            "1. open": "2940.0",
            "2. high": "2964.0",
            "3. low": "2922.0",
            "4. close": "2926.25",
            "5. adjusted close": "1450.6005",
            "6. volume": "394690",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-17": {
            "1. open": "2948.7",
            "2. high": "2954.0",
            "3. low": "2933.8",
            "4. close": "2944.6",
            "5. adjusted close": "1459.697",
            "6. volume": "360644",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-16": {
            "1. open": "2957.5",
            "2. high": "2961.6",
            "3. low": "2930.0",
            "4. close": "2942.9",
            "5. adjusted close": "1458.8543",
            "6. volume": "82840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-13": {
            "1. open": "2954.4",
            "2. high": "2966.0",
            "3. low": "2938.7",
            "4. close": "2944.45",
            "5. adjusted close": "1459.6226",
            "6. volume": "725070",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-12": {
            "1. open": "2918.75",
            "2. high": "2971.0",
            "3. low": "2892.3",
            "4. close": "2958.4",
            "5. adjusted close": "1466.5379",
            "6. volume": "689834",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-11": {
            "1. open": "2928.95",
            "2. high": "2937.0",
            "3. low": "2895.3",
            "4. close": "2903.1",
            "5. adjusted close": "1439.1246",
            "6. volume": "257350",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-10": {
            "1. open": "2924.8",
            "2. high": "2943.95",
            "3. low": "2916.0",
            "4. close": "2923.0",
            "5. adjusted close": "1448.9894",
            "6. volume": "435046",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-09": {
            "1. open": "2932.1",
            "2. high": "2939.0",
            "3. low": "2912.5",
            "4. close": "2926.05",
            "5. adjusted close": "1450.5014",
            "6. volume": "436066",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-06": {
            "1. open": "2989.9",
            "2. high": "2996.2",
            "3. low": "2922.75",
            "4. close": "2929.85",
            "5. adjusted close": "1452.3851",
            "6. volume": "2040084",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-05": {
            "1. open": "3039.45",
            "2. high": "3052.05",
            "3. low": "2975.0",
            "4. close": "2987.15",
            "5. adjusted close": "1480.7899",
            "6. volume": "624506",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-04": {
            "1. open": "2995.9",
            "2. high": "3034.0",
            "3. low": "2995.9",
            "4. close": "3029.8",
            "5. adjusted close": "1501.9323",
            "6. volume": "402570",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-03": {
            "1. open": "3041.65",
            "2. high": "3045.0",
            "3. low": "3015.3",
            "4. close": "3019.6",
            "5. adjusted close": "1496.876",
            "6. volume": "413754",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-02": {
            "1. open": "3031.65",
            "2. high": "3053.35",
            "3. low": "3012.8",
            "4. close": "3032.8",
            "5. adjusted close": "1503.4195",
            "6. volume": "600208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-30": {
            "1. open": "3083.95",
            "2. high": "3083.95",
            "3. low": "3006.95",
            "4. close": "3019.75",
            "5. adjusted close": "1496.9503",
            "6. volume": "1391808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-29": {
            "1. open": "3014.95",
            "2. high": "3074.8",
            "3. low": "2988.0",
            "4. close": "3040.85",
            "5. adjusted close": "1507.41",
            "6. volume": "1091610",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-28": {
            "1. open": "3013.95",
            "2. high": "3015.0",
            "3. low": "2985.35",
            "4. close": "2995.75",
            "5. adjusted close": "1485.0531",
            "6. volume": "102196",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-27": {
            "1. open": "3023.0",
            "2. high": "3025.1",
            "3. low": "2998.0",
            "4. close": "3000.45",
            "5. adjusted close": "1487.3829",
            "6. volume": "145120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-26": {
            "1. open": "3015.0",
            "2. high": "3046.15",
            "3. low": "3005.45",
            "4. close": "3024.15",
            "5. adjusted close": "1499.1315",
            "6. volume": "390180",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-23": {
            "1. open": "3015.4",
            "2. high": "3022.65",
            "3. low": "2996.2",
            "4. close": "2999.95",
            "5. adjusted close": "1487.1351",
            "6. volume": "1050992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-22": {
            "1. open": "3001.3",
            "2. high": "3011.8",
            "3. low": "2981.35",
            "4. close": "2995.1",
            "5. adjusted close": "1484.7308",
            "6. volume": "386964",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-21": {
            "1. open": "2985.0",
            "2. high": "3015.85",
            "3. low": "2980.0",
            "4. close": "2996.55",
            "5. adjusted close": "1485.4496",
            "6. volume": "180722",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-20": {
            "1. open": "2986.25",
            "2. high": "3007.65",
            "3. low": "2981.0",
            "4. close": "2993.35",
            "5. adjusted close": "1483.8633",
            "6. volume": "623600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-19": {
            "1. open": "2967.45",
            "2. high": "2996.35",
            "3. low": "2963.0",
            "4. close": "2977.2",
            "5. adjusted close": "1475.8575",
            "6. volume": "184640",
            "7. dividend amount": "5.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-16": {
            "1. open": "2933.35",
            "2. high": "2961.0",
            "3. low": "2916.65",
            "4. close": "2956.15",
            "5. adjusted close": "1460.4653",
            "6. volume": "1246510",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-14": {
            "1. open": "2926.5",
            "2. high": "2943.4",
            "3. low": "2908.0",
            "4. close": "2922.65",
            "5. adjusted close": "1443.9149",
            "6. volume": "114174",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-13": {
            "1. open": "2925.0",
            "2. high": "2939.9",
            "3. low": "2915.6",
            "4. close": "2926.9",
            "5. adjusted close": "1446.0146",
            "6. volume": "2972016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-12": {
            "1. open": "2932.4",
            "2. high": "2946.0",
            "3. low": "2916.2",
            "4. close": "2921.5",
            "5. adjusted close": "1443.3468",
            "6. volume": "292948",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-09": {
            "1. open": "2927.7",
            "2. high": "2954.05",
            "3. low": "2912.05",
            "4. close": "2948.3",
            "5. adjusted close": "1456.5871",
            "6. volume": "762512",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-08": {
            "1. open": "2923.0",
            "2. high": "2927.2",
            "3. low": "2892.25",
            "4. close": "2895.5",
            "5. adjusted close": "1430.5016",
            "6. volume": "354424",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-07": {
            "1. open": "2945.75",
            "2. high": "2946.1",
            "3. low": "2923.0",
            "4. close": "2929.2",
            "5. adjusted close": "1447.1509",
            "6. volume": "244546",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-06": {
            "1. open": "2901.15",
            "2. high": "2955.35",
            "3. low": "2901.15",
            "4. close": "2911.8",
            "5. adjusted close": "1438.5545",
            "6. volume": "388270",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-05": {
            "1. open": "2950.05",
            "2. high": "2960.1",
            "3. low": "2865.8",
            "4. close": "2894.7",
            "5. adjusted close": "1430.1064",
            "6. volume": "494328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-02": {
            "1. open": "3000.4",
            "2. high": "3018.35",
            "3. low": "2985.8",
            "4. close": "2998.45",
            "5. adjusted close": "1481.3634",
            "6. volume": "1224924",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-01": {
            "1. open": "3023.8",
            "2. high": "3036.9",
            "3. low": "3009.85",
            "4. close": "3031.7",
            "5. adjusted close": "1497.7903",
            "6. volume": "139732",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-31": {
            "1. open": "3013.95",
            "2. high": "3020.95",
            "3. low": "3003.1",
            "4. close": "3010.25",
            "5. adjusted close": "1487.1931",
            "6. volume": "125328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-30": {
            "1. open": "3034.75",
            "2. high": "3049.9",
            "3. low": "3021.15",
            "4. close": "3025.55",
            "5. adjusted close": "1494.7519",
            "6. volume": "291482",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-29": {
            "1. open": "3039.95",
            "2. high": "3054.0",
            "3. low": "3025.45",
            "4. close": "3040.75",
            "5. adjusted close": "1502.2614",
            "6. volume": "119056",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-26": {
            "1. open": "2998.75",
            "2. high": "3025.95",
            "3. low": "2981.9",
            "4. close": "3017.85",
            "5. adjusted close": "1490.9478",
            "6. volume": "1542328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-25": {
            "1. open": "2961.0",
            "2. high": "3001.15",
            "3. low": "2954.7",
            "4. close": "2982.6",
            "5. adjusted close": "1473.5328",
            "6. volume": "174744",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-24": {
            "1. open": "2964.85",
            "2. high": "3020.0",
            "3. low": "2953.7",
            "4. close": "2990.65",
            "5. adjusted close": "1477.5098",
            "6. volume": "328478",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-23": {
            "1. open": "3004.95",
            "2. high": "3012.85",
            "3. low": "2927.1",
            "4. close": "2975.65",
            "5. adjusted close": "1470.0992",
            "6. volume": "527728",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-22": {
            "1. open": "3070.15",
            "2. high": "3073.35",
            "3. low": "2998.8",
            "4. close": "3001.1",
            "5. adjusted close": "1482.6726",
            "6. volume": "380146",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-19": {
            "1. open": "3175.0",
            "2. high": "3179.0",
            "3. low": "3104.15",
            "4. close": "3109.5",
            "5. adjusted close": "1536.2268",
            "6. volume": "1147710",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-18": {
            "1. open": "3152.0",
            "2. high": "3186.6",
            "3. low": "3116.1",
            "4. close": "3170.35",
            "5. adjusted close": "1566.2894",
            "6. volume": "312500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-16": {
            "1. open": "3192.4",
            "2. high": "3200.0",
            "3. low": "3138.15",
            "4. close": "3151.45",
            "5. adjusted close": "1556.952",
            "6. volume": "118312",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-15": {
            "1. open": "3200.15",
            "2. high": "3211.45",
            "3. low": "3171.0",
            "4. close": "3193.7",
            "5. adjusted close": "1577.8253",
            "6. volume": "318492",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-12": {
            "1. open": "3172.8",
            "2. high": "3209.95",
            "3. low": "3148.65",
            "4. close": "3193.45",
            "5. adjusted close": "1577.7018",
            "6. volume": "1444574",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-11": {
            "1. open": "3178.0",
            "2. high": "3207.85",
            "3. low": "3140.65",
            "4. close": "3163.5",
            "5. adjusted close": "1562.9052",
            "6. volume": "206364",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-10": {
            "1. open": "3185.0",
            "2. high": "3195.0",
            "3. low": "3126.75",
            "4. close": "3166.9",
            "5. adjusted close": "1564.5849",
            "6. volume": "141816",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-09": {
            "1. open": "3199.95",
            "2. high": "3201.1",
            "3. low": "3162.05",
            "4. close": "3180.15",
            "5. adjusted close": "1571.131",
            "6. volume": "335112",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-08": {
            "1. open": "3179.9",
            "2. high": "3217.9",
            "3. low": "3165.0",
            "4. close": "3202.1",
            "5. adjusted close": "1581.9752",
            "6. volume": "383740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-05": {
            "1. open": "3103.8",
            "2. high": "3197.65",
            "3. low": "3096.1",
            "4. close": "3180.05",
            "5. adjusted close": "1571.0816",
            "6. volume": "1517954",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-04": {
            "1. open": "3116.95",
            "2. high": "3134.5",
            "3. low": "3102.3",
            "4. close": "3107.9",
            "5. adjusted close": "1535.4364",
            "6. volume": "264962",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-03": {
            "1. open": "3130.35",
            "2. high": "3149.5",
            "3. low": "3085.2",
            "4. close": "3105.3",
            "5. adjusted close": "1534.1519",
            "6. volume": "343368",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-02": {
            "1. open": "3133.8",
            "2. high": "3150.0",
            "3. low": "3113.35",
            "4. close": "3132.3",
            "5. adjusted close": "1547.491",
            "6. volume": "314216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-01": {
            "1. open": "3129.95",
            "2. high": "3157.55",
            "3. low": "3110.4",
            "4. close": "3120.35",
            "5. adjusted close": "1541.5872",
            "6. volume": "375212",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-28": {
            "1. open": "3060.95",
            "2. high": "3161.45",
            "3. low": "3060.95",
            "4. close": "3131.85",
            "5. adjusted close": "1547.2687",
            "6. volume": "2065782",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-27": {
            "1. open": "3021.5",
            "2. high": "3075.0",
            "3. low": "3012.1",
            "4. close": "3061.1",
            "5. adjusted close": "1512.3152",
            "6. volume": "662220",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-26": {
            "1. open": "2899.95",
            "2. high": "3037.0",
            "3. low": "2890.15",
            "4. close": "3027.4",
            "5. adjusted close": "1495.6659",
            "6. volume": "1445392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-25": {
            "1. open": "2895.0",
            "2. high": "2912.1",
            "3. low": "2883.4",
            "4. close": "2908.5",
            "5. adjusted close": "1436.9242",
            "6. volume": "419452",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-24": {
            "1. open": "2892.0",
            "2. high": "2899.0",
            "3. low": "2874.4",
            "4. close": "2883.0",
            "5. adjusted close": "1424.3261",
            "6. volume": "125386",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-21": {
            "1. open": "2943.4",
            "2. high": "2949.05",
            "3. low": "2880.5",
            "4. close": "2906.8",
            "5. adjusted close": "1436.0843",
            "6. volume": "1794940",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-20": {
            "1. open": "2929.95",
            "2. high": "2964.9",
            "3. low": "2900.7",
            "4. close": "2946.4",
            "5. adjusted close": "1455.6484",
            "6. volume": "198244",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-19": {
            "1. open": "2971.4",
            "2. high": "2975.2",
            "3. low": "2911.25",
            "4. close": "2917.2",
            "5. adjusted close": "1441.2224",
            "6. volume": "195016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-18": {
            "1. open": "2970.2",
            "2. high": "2974.0",
            "3. low": "2941.2",
            "4. close": "2961.4",
            "5. adjusted close": "1463.0591",
            "6. volume": "216044",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-14": {
            "1. open": "2936.1",
            "2. high": "2958.7",
            "3. low": "2913.4",
            "4. close": "2954.55",
            "5. adjusted close": "1459.6749",
            "6. volume": "372690",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-13": {
            "1. open": "2946.0",
            "2. high": "2946.0",
            "3. low": "2920.55",
            "4. close": "2928.65",
            "5. adjusted close": "1446.8792",
            "6. volume": "115126",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-12": {
            "1. open": "2913.5",
            "2. high": "2952.0",
            "3. low": "2911.0",
            "4. close": "2926.05",
            "5. adjusted close": "1445.5947",
            "6. volume": "345148",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-11": {
            "1. open": "2949.95",
            "2. high": "2949.95",
            "3. low": "2910.0",
            "4. close": "2913.5",
            "5. adjusted close": "1439.3944",
            "6. volume": "251936",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-10": {
            "1. open": "2943.75",
            "2. high": "2986.55",
            "3. low": "2935.55",
            "4. close": "2940.6",
            "5. adjusted close": "1452.783",
            "6. volume": "174132",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-07": {
            "1. open": "2858.0",
            "2. high": "2944.5",
            "3. low": "2852.95",
            "4. close": "2939.45",
            "5. adjusted close": "1452.2148",
            "6. volume": "1904410",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-06": {
            "1. open": "2869.0",
            "2. high": "2886.0",
            "3. low": "2843.0",
            "4. close": "2863.75",
            "5. adjusted close": "1414.8158",
            "6. volume": "510756",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-05": {
            "1. open": "2848.95",
            "2. high": "2861.35",
            "3. low": "2768.05",
            "4. close": "2842.15",
            "5. adjusted close": "1404.1444",
            "6. volume": "360172",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-04": {
            "1. open": "3007.95",
            "2. high": "3007.95",
            "3. low": "2719.15",
            "4. close": "2793.6",
            "5. adjusted close": "1380.1586",
            "6. volume": "2070856",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-03": {
            "1. open": "2974.9",
            "2. high": "3029.9",
            "3. low": "2918.0",
            "4. close": "3021.25",
            "5. adjusted close": "1492.6275",
            "6. volume": "630462",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-31": {
            "1. open": "2864.65",
            "2. high": "2884.2",
            "3. low": "2843.25",
            "4. close": "2859.6",
            "5. adjusted close": "1412.7655",
            "6. volume": "1594572",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-30": {
            "1. open": "2884.0",
            "2. high": "2884.0",
            "3. low": "2841.5",
            "4. close": "2850.0",
            "5. adjusted close": "1408.0227",
            "6. volume": "108264",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-29": {
            "1. open": "2897.0",
            "2. high": "2916.1",
            "3. low": "2877.0",
            "4. close": "2881.45",
            "5. adjusted close": "1423.5603",
            "6. volume": "130162",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-28": {
            "1. open": "2941.95",
            "2. high": "2957.0",
            "3. low": "2905.4",
            "4. close": "2911.25",
            "5. adjusted close": "1438.2828",
            "6. volume": "232640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-27": {
            "1. open": "2960.8",
            "2. high": "2967.45",
            "3. low": "2924.0",
            "4. close": "2932.45",
            "5. adjusted close": "1448.7565",
            "6. volume": "269142",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-24": {
            "1. open": "2966.0",
            "2. high": "2977.0",
            "3. low": "2951.2",
            "4. close": "2959.8",
            "5. adjusted close": "1462.2686",
            "6. volume": "913194",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-23": {
            "1. open": "2918.3",
            "2. high": "2983.55",
            "3. low": "2912.0",
            "4. close": "2973.2",
            "5. adjusted close": "1468.8888",
            "6. volume": "394112",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-22": {
            "1. open": "2872.9",
            "2. high": "2936.8",
            "3. low": "2872.9",
            "4. close": "2920.75",
            "5. adjusted close": "1442.9762",
            "6. volume": "221684",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-21": {
            "1. open": "2859.0",
            "2. high": "2883.0",
            "3. low": "2852.9",
            "4. close": "2871.3",
            "5. adjusted close": "1418.5458",
            "6. volume": "261814",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-17": {
            "1. open": "2842.35",
            "2. high": "2874.85",
            "3. low": "2826.0",
            "4. close": "2870.7",
            "5. adjusted close": "1418.2494",
            "6. volume": "830714",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-16": {
            "1. open": "2835.0",
            "2. high": "2854.3",
            "3. low": "2796.6",
            "4. close": "2850.2",
            "5. adjusted close": "1408.1215",
            "6. volume": "142242",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-15": {
            "1. open": "2845.0",
            "2. high": "2859.4",
            "3. low": "2825.5",
            "4. close": "2831.15",
            "5. adjusted close": "1398.71",
            "6. volume": "103644",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-14": {
            "1. open": "2805.0",
            "2. high": "2854.05",
            "3. low": "2800.0",
            "4. close": "2839.8",
            "5. adjusted close": "1402.9834",
            "6. volume": "275234",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-13": {
            "1. open": "2798.05",
            "2. high": "2813.15",
            "3. low": "2768.05",
            "4. close": "2805.3",
            "5. adjusted close": "1385.939",
            "6. volume": "263134",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-10": {
            "1. open": "2790.15",
            "2. high": "2821.35",
            "3. low": "2775.2",
            "4. close": "2815.15",
            "5. adjusted close": "1390.8053",
            "6. volume": "765576",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-09": {
            "1. open": "2859.0",
            "2. high": "2859.0",
            "3. low": "2780.0",
            "4. close": "2786.8",
            "5. adjusted close": "1376.7992",
            "6. volume": "212694",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-08": {
            "1. open": "2795.0",
            "2. high": "2866.95",
            "3. low": "2795.0",
            "4. close": "2836.95",
            "5. adjusted close": "1401.5754",
            "6. volume": "557738",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-07": {
            "1. open": "2832.0",
            "2. high": "2840.75",
            "3. low": "2785.0",
            "4. close": "2803.95",
            "5. adjusted close": "1385.272",
            "6. volume": "339140",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-06": {
            "1. open": "2875.0",
            "2. high": "2881.45",
            "3. low": "2836.25",
            "4. close": "2839.0",
            "5. adjusted close": "1402.5882",
            "6. volume": "286808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-03": {
            "1. open": "2938.55",
            "2. high": "2949.1",
            "3. low": "2832.7",
            "4. close": "2868.5",
            "5. adjusted close": "1417.1625",
            "6. volume": "687108",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-02": {
            "1. open": "2945.35",
            "2. high": "2953.9",
            "3. low": "2927.65",
            "4. close": "2932.1",
            "5. adjusted close": "1448.5836",
            "6. volume": "249570",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-30": {
            "1. open": "2930.9",
            "2. high": "2965.0",
            "3. low": "2927.0",
            "4. close": "2931.15",
            "5. adjusted close": "1448.1143",
            "6. volume": "474192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-29": {
            "1. open": "2902.95",
            "2. high": "2935.55",
            "3. low": "2900.1",
            "4. close": "2930.5",
            "5. adjusted close": "1447.7931",
            "6. volume": "389292",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-26": {
            "1. open": "2925.15",
            "2. high": "2930.0",
            "3. low": "2900.0",
            "4. close": "2903.0",
            "5. adjusted close": "1434.207",
            "6. volume": "901160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-25": {
            "1. open": "2888.0",
            "2. high": "2935.0",
            "3. low": "2885.2",
            "4. close": "2918.4",
            "5. adjusted close": "1441.8152",
            "6. volume": "385948",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-24": {
            "1. open": "2922.3",
            "2. high": "2936.65",
            "3. low": "2898.7",
            "4. close": "2900.6",
            "5. adjusted close": "1433.0213",
            "6. volume": "156772",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-23": {
            "1. open": "2968.55",
            "2. high": "2986.05",
            "3. low": "2912.5",
            "4. close": "2918.5",
            "5. adjusted close": "1441.8646",
            "6. volume": "546866",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-22": {
            "1. open": "2950.0",
            "2. high": "2964.3",
            "3. low": "2936.6",
            "4. close": "2960.6",
            "5. adjusted close": "1462.6638",
            "6. volume": "351966",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-19": {
            "1. open": "2918.95",
            "2. high": "2947.0",
            "3. low": "2886.75",
            "4. close": "2941.6",
            "5. adjusted close": "1453.277",
            "6. volume": "1061950",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-18": {
            "1. open": "2929.0",
            "2. high": "2971.5",
            "3. low": "2919.0",
            "4. close": "2928.15",
            "5. adjusted close": "1446.6321",
            "6. volume": "411428",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-16": {
            "1. open": "2909.95",
            "2. high": "2942.0",
            "3. low": "2902.1",
            "4. close": "2934.45",
            "5. adjusted close": "1449.7446",
            "6. volume": "314104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-15": {
            "1. open": "2908.65",
            "2. high": "2964.5",
            "3. low": "2893.15",
            "4. close": "2932.9",
            "5. adjusted close": "1448.9788",
            "6. volume": "603980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-12": {
            "1. open": "2955.0",
            "2. high": "2973.0",
            "3. low": "2925.7",
            "4. close": "2935.1",
            "5. adjusted close": "1450.0657",
            "6. volume": "1355896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-10": {
            "1. open": "2949.95",
            "2. high": "2974.0",
            "3. low": "2934.55",
            "4. close": "2958.6",
            "5. adjusted close": "1461.6758",
            "6. volume": "328710",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-09": {
            "1. open": "2975.0",
            "2. high": "2978.75",
            "3. low": "2925.0",
            "4. close": "2927.1",
            "5. adjusted close": "1446.1134",
            "6. volume": "119766",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-08": {
            "1. open": "2923.4",
            "2. high": "2980.5",
            "3. low": "2923.4",
            "4. close": "2971.0",
            "5. adjusted close": "1467.8019",
            "6. volume": "296784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-05": {
            "1. open": "2928.0",
            "2. high": "2941.5",
            "3. low": "2911.9",
            "4. close": "2919.95",
            "5. adjusted close": "1442.581",
            "6. volume": "862624",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-04": {
            "1. open": "2958.55",
            "2. high": "2958.55",
            "3. low": "2900.5",
            "4. close": "2926.45",
            "5. adjusted close": "1445.7923",
            "6. volume": "209180",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-03": {
            "1. open": "2966.9",
            "2. high": "2966.9",
            "3. low": "2938.0",
            "4. close": "2942.4",
            "5. adjusted close": "1453.6723",
            "6. volume": "254218",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-02": {
            "1. open": "2969.5",
            "2. high": "2987.9",
            "3. low": "2950.0",
            "4. close": "2971.3",
            "5. adjusted close": "1467.9501",
            "6. volume": "237050",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-01": {
            "1. open": "2985.0",
            "2. high": "2988.5",
            "3. low": "2965.0",
            "4. close": "2969.5",
            "5. adjusted close": "1467.0608",
            "6. volume": "458710",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-28": {
            "1. open": "2994.35",
            "2. high": "3011.25",
            "3. low": "2959.0",
            "4. close": "2976.8",
            "5. adjusted close": "1470.6673",
            "6. volume": "844526",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-27": {
            "1. open": "2899.65",
            "2. high": "2999.9",
            "3. low": "2897.9",
            "4. close": "2987.85",
            "5. adjusted close": "1476.1265",
            "6. volume": "942050",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-26": {
            "1. open": "2888.6",
            "2. high": "2905.25",
            "3. low": "2877.0",
            "4. close": "2884.15",
            "5. adjusted close": "1424.8942",
            "6. volume": "1887730",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-22": {
            "1. open": "2897.05",
            "2. high": "2920.0",
            "3. low": "2895.35",
            "4. close": "2909.9",
            "5. adjusted close": "1437.6159",
            "6. volume": "1124968",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-21": {
            "1. open": "2891.4",
            "2. high": "2915.0",
            "3. low": "2889.65",
            "4. close": "2901.3",
            "5. adjusted close": "1433.3671",
            "6. volume": "154182",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-20": {
            "1. open": "2851.05",
            "2. high": "2890.2",
            "3. low": "2848.05",
            "4. close": "2886.8",
            "5. adjusted close": "1426.2035",
            "6. volume": "305812",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-19": {
            "1. open": "2865.6",
            "2. high": "2873.6",
            "3. low": "2835.0",
            "4. close": "2850.75",
            "5. adjusted close": "1408.3932",
            "6. volume": "256412",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-18": {
            "1. open": "2837.2",
            "2. high": "2883.0",
            "3. low": "2833.65",
            "4. close": "2878.35",
            "5. adjusted close": "1422.0288",
            "6. volume": "292820",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-15": {
            "1. open": "2854.95",
            "2. high": "2866.45",
            "3. low": "2826.9",
            "4. close": "2837.25",
            "5. adjusted close": "1401.7236",
            "6. volume": "792002",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-14": {
            "1. open": "2865.0",
            "2. high": "2897.35",
            "3. low": "2851.0",
            "4. close": "2865.25",
            "5. adjusted close": "1415.5568",
            "6. volume": "325274",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-13": {
            "1. open": "2955.45",
            "2. high": "2965.95",
            "3. low": "2855.85",
            "4. close": "2864.7",
            "5. adjusted close": "1415.2851",
            "6. volume": "195914",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-12": {
            "1. open": "2932.0",
            "2. high": "2976.3",
            "3. low": "2932.0",
            "4. close": "2950.2",
            "5. adjusted close": "1457.5258",
            "6. volume": "167000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-11": {
            "1. open": "2984.7",
            "2. high": "2984.7",
            "3. low": "2927.35",
            "4. close": "2931.2",
            "5. adjusted close": "1448.139",
            "6. volume": "223174",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-07": {
            "1. open": "3002.15",
            "2. high": "3005.9",
            "3. low": "2951.25",
            "4. close": "2958.1",
            "5. adjusted close": "1461.4287",
            "6. volume": "774104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-06": {
            "1. open": "2989.45",
            "2. high": "3019.0",
            "3. low": "2957.0",
            "4. close": "3005.95",
            "5. adjusted close": "1485.0687",
            "6. volume": "220042",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-05": {
            "1. open": "3011.7",
            "2. high": "3011.7",
            "3. low": "2973.0",
            "4. close": "2998.3",
            "5. adjusted close": "1481.2893",
            "6. volume": "141856",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-04": {
            "1. open": "2981.0",
            "2. high": "3024.8",
            "3. low": "2975.05",
            "4. close": "3011.6",
            "5. adjusted close": "1487.86",
            "6. volume": "279590",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-01": {
            "1. open": "2916.7",
            "2. high": "2999.0",
            "3. low": "2916.7",
            "4. close": "2986.0",
            "5. adjusted close": "1475.2125",
            "6. volume": "1088814",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-29": {
            "1. open": "2931.05",
            "2. high": "2958.0",
            "3. low": "2909.55",
            "4. close": "2924.75",
            "5. adjusted close": "1444.9524",
            "6. volume": "384752",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-28": {
            "1. open": "2964.9",
            "2. high": "2982.0",
            "3. low": "2900.55",
            "4. close": "2909.0",
            "5. adjusted close": "1437.1712",
            "6. volume": "128666",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-27": {
            "1. open": "2968.8",
            "2. high": "2999.85",
            "3. low": "2956.0",
            "4. close": "2970.4",
            "5. adjusted close": "1467.5055",
            "6. volume": "166422",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-26": {
            "1. open": "2989.75",
            "2. high": "2989.75",
            "3. low": "2964.55",
            "4. close": "2974.35",
            "5. adjusted close": "1469.4569",
            "6. volume": "81748",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-23": {
            "1. open": "2971.4",
            "2. high": "2996.15",
            "3. low": "2965.25",
            "4. close": "2986.35",
            "5. adjusted close": "1475.3854",
            "6. volume": "1306002",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-22": {
            "1. open": "2937.95",
            "2. high": "2969.1",
            "3. low": "2916.0",
            "4. close": "2963.35",
            "5. adjusted close": "1464.0225",
            "6. volume": "425194",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-21": {
            "1. open": "2943.85",
            "2. high": "2977.0",
            "3. low": "2916.15",
            "4. close": "2938.2",
            "5. adjusted close": "1451.5973",
            "6. volume": "206810",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-20": {
            "1. open": "2949.9",
            "2. high": "2949.9",
            "3. low": "2924.0",
            "4. close": "2940.75",
            "5. adjusted close": "1452.8571",
            "6. volume": "208860",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-19": {
            "1. open": "2921.35",
            "2. high": "2958.8",
            "3. low": "2907.55",
            "4. close": "2946.15",
            "5. adjusted close": "1455.5249",
            "6. volume": "326882",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-16": {
            "1. open": "2945.05",
            "2. high": "2953.3",
            "3. low": "2917.35",
            "4. close": "2921.35",
            "5. adjusted close": "1443.2726",
            "6. volume": "1085862",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-15": {
            "1. open": "2963.4",
            "2. high": "2968.4",
            "3. low": "2932.9",
            "4. close": "2941.9",
            "5. adjusted close": "1453.4252",
            "6. volume": "163762",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-14": {
            "1. open": "2911.4",
            "2. high": "2966.6",
            "3. low": "2911.4",
            "4. close": "2962.6",
            "5. adjusted close": "1463.6519",
            "6. volume": "245414",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-13": {
            "1. open": "2910.4",
            "2. high": "2957.8",
            "3. low": "2909.4",
            "4. close": "2928.95",
            "5. adjusted close": "1447.0274",
            "6. volume": "645804",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-12": {
            "1. open": "2922.3",
            "2. high": "2922.35",
            "3. low": "2885.0",
            "4. close": "2902.95",
            "5. adjusted close": "1434.1823",
            "6. volume": "294412",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-09": {
            "1. open": "2905.0",
            "2. high": "2944.15",
            "3. low": "2902.6",
            "4. close": "2922.3",
            "5. adjusted close": "1443.742",
            "6. volume": "1624342",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-08": {
            "1. open": "2895.6",
            "2. high": "2919.75",
            "3. low": "2856.7",
            "4. close": "2902.95",
            "5. adjusted close": "1434.1823",
            "6. volume": "197698",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-07": {
            "1. open": "2870.0",
            "2. high": "2898.0",
            "3. low": "2858.45",
            "4. close": "2883.4",
            "5. adjusted close": "1424.5237",
            "6. volume": "641024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-06": {
            "1. open": "2887.4",
            "2. high": "2887.4",
            "3. low": "2840.8",
            "4. close": "2856.8",
            "5. adjusted close": "1411.3822",
            "6. volume": "230162",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-05": {
            "1. open": "2921.2",
            "2. high": "2940.0",
            "3. low": "2864.0",
            "4. close": "2877.05",
            "5. adjusted close": "1421.3865",
            "6. volume": "256144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-02": {
            "1. open": "2864.45",
            "2. high": "2949.9",
            "3. low": "2864.45",
            "4. close": "2914.75",
            "5. adjusted close": "1440.012",
            "6. volume": "1307244",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-01": {
            "1. open": "2871.2",
            "2. high": "2885.25",
            "3. low": "2836.7",
            "4. close": "2852.7",
            "5. adjusted close": "1409.3566",
            "6. volume": "176548",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-31": {
            "1. open": "2811.45",
            "2. high": "2869.45",
            "3. low": "2804.95",
            "4. close": "2853.2",
            "5. adjusted close": "1409.6036",
            "6. volume": "217408",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-30": {
            "1. open": "2905.4",
            "2. high": "2917.95",
            "3. low": "2808.75",
            "4. close": "2814.85",
            "5. adjusted close": "1390.6571",
            "6. volume": "606696",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-29": {
            "1. open": "2713.2",
            "2. high": "2905.0",
            "3. low": "2713.2",
            "4. close": "2896.15",
            "5. adjusted close": "1430.8228",
            "6. volume": "1647900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-25": {
            "1. open": "2684.5",
            "2. high": "2725.0",
            "3. low": "2670.05",
            "4. close": "2710.35",
            "5. adjusted close": "1339.0296",
            "6. volume": "4822230",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-24": {
            "1. open": "2660.0",
            "2. high": "2699.0",
            "3. low": "2649.0",
            "4. close": "2688.7",
            "5. adjusted close": "1328.3335",
            "6. volume": "546122",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-23": {
            "1. open": "2732.15",
            "2. high": "2742.75",
            "3. low": "2645.0",
            "4. close": "2656.0",
            "5. adjusted close": "1312.1783",
            "6. volume": "204594",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-19": {
            "1. open": "2753.0",
            "2. high": "2753.0",
            "3. low": "2716.85",
            "4. close": "2735.05",
            "5. adjusted close": "1351.2324",
            "6. volume": "966014",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-18": {
            "1. open": "2700.0",
            "2. high": "2742.0",
            "3. low": "2700.0",
            "4. close": "2734.9",
            "5. adjusted close": "1351.1583",
            "6. volume": "317964",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-17": {
            "1. open": "2729.85",
            "2. high": "2772.0",
            "3. low": "2711.0",
            "4. close": "2722.8",
            "5. adjusted close": "1345.1804",
            "6. volume": "231724",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-16": {
            "1. open": "2781.85",
            "2. high": "2792.5",
            "3. low": "2741.0",
            "4. close": "2747.65",
            "5. adjusted close": "1357.4574",
            "6. volume": "307608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-15": {
            "1. open": "2746.9",
            "2. high": "2792.65",
            "3. low": "2732.0",
            "4. close": "2787.5",
            "5. adjusted close": "1377.145",
            "6. volume": "243454",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-12": {
            "1. open": "2718.4",
            "2. high": "2746.45",
            "3. low": "2691.55",
            "4. close": "2740.1",
            "5. adjusted close": "1353.7273",
            "6. volume": "1213012",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-11": {
            "1. open": "2655.7",
            "2. high": "2724.95",
            "3. low": "2655.7",
            "4. close": "2718.4",
            "5. adjusted close": "1343.0066",
            "6. volume": "688390",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-10": {
            "1. open": "2580.6",
            "2. high": "2658.95",
            "3. low": "2577.3",
            "4. close": "2649.95",
            "5. adjusted close": "1309.1894",
            "6. volume": "916002",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-09": {
            "1. open": "2597.35",
            "2. high": "2607.05",
            "3. low": "2576.25",
            "4. close": "2580.6",
            "5. adjusted close": "1274.9275",
            "6. volume": "280844",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-08": {
            "1. open": "2612.4",
            "2. high": "2632.0",
            "3. low": "2568.3",
            "4. close": "2586.1",
            "5. adjusted close": "1277.6447",
            "6. volume": "175002",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-05": {
            "1. open": "2600.15",
            "2. high": "2619.45",
            "3. low": "2597.95",
            "4. close": "2606.75",
            "5. adjusted close": "1287.8467",
            "6. volume": "931030",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-04": {
            "1. open": "2589.4",
            "2. high": "2609.75",
            "3. low": "2580.0",
            "4. close": "2597.4",
            "5. adjusted close": "1283.2274",
            "6. volume": "325168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-03": {
            "1. open": "2608.1",
            "2. high": "2634.0",
            "3. low": "2577.15",
            "4. close": "2582.95",
            "5. adjusted close": "1276.0885",
            "6. volume": "215002",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-02": {
            "1. open": "2587.65",
            "2. high": "2614.9",
            "3. low": "2573.5",
            "4. close": "2610.9",
            "5. adjusted close": "1289.897",
            "6. volume": "172372",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-01": {
            "1. open": "2581.05",
            "2. high": "2606.0",
            "3. low": "2573.55",
            "4. close": "2589.85",
            "5. adjusted close": "1279.4974",
            "6. volume": "135282",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-29": {
            "1. open": "2608.05",
            "2. high": "2614.8",
            "3. low": "2579.15",
            "4. close": "2584.85",
            "5. adjusted close": "1277.0272",
            "6. volume": "1696896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-28": {
            "1. open": "2587.0",
            "2. high": "2611.35",
            "3. low": "2587.0",
            "4. close": "2605.8",
            "5. adjusted close": "1287.3774",
            "6. volume": "367620",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-27": {
            "1. open": "2578.5",
            "2. high": "2599.35",
            "3. low": "2572.25",
            "4. close": "2586.35",
            "5. adjusted close": "1277.7682",
            "6. volume": "207612",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-26": {
            "1. open": "2570.0",
            "2. high": "2592.9",
            "3. low": "2563.0",
            "4. close": "2577.5",
            "5. adjusted close": "1273.3959",
            "6. volume": "180568",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-22": {
            "1. open": "2562.2",
            "2. high": "2580.55",
            "3. low": "2548.0",
            "4. close": "2564.7",
            "5. adjusted close": "1267.0722",
            "6. volume": "1049116",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-21": {
            "1. open": "2510.45",
            "2. high": "2572.5",
            "3. low": "2510.45",
            "4. close": "2562.2",
            "5. adjusted close": "1265.8371",
            "6. volume": "729590",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-20": {
            "1. open": "2560.3",
            "2. high": "2597.85",
            "3. low": "2520.0",
            "4. close": "2527.35",
            "5. adjusted close": "1248.6197",
            "6. volume": "1298818",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-19": {
            "1. open": "2537.7",
            "2. high": "2573.0",
            "3. low": "2525.85",
            "4. close": "2558.45",
            "5. adjusted close": "1263.9844",
            "6. volume": "468758",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-18": {
            "1. open": "2494.2",
            "2. high": "2534.4",
            "3. low": "2491.05",
            "4. close": "2519.95",
            "5. adjusted close": "1244.9638",
            "6. volume": "392356",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-15": {
            "1. open": "2472.15",
            "2. high": "2499.95",
            "3. low": "2469.05",
            "4. close": "2495.2",
            "5. adjusted close": "1232.7362",
            "6. volume": "1363156",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-14": {
            "1. open": "2453.0",
            "2. high": "2475.0",
            "3. low": "2442.7",
            "4. close": "2464.5",
            "5. adjusted close": "1217.5691",
            "6. volume": "7295432",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-13": {
            "1. open": "2427.75",
            "2. high": "2438.0",
            "3. low": "2406.3",
            "4. close": "2433.4",
            "5. adjusted close": "1202.2043",
            "6. volume": "274592",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-12": {
            "1. open": "2458.0",
            "2. high": "2464.9",
            "3. low": "2420.25",
            "4. close": "2423.95",
            "5. adjusted close": "1197.5356",
            "6. volume": "196210",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-11": {
            "1. open": "2452.15",
            "2. high": "2467.4",
            "3. low": "2452.15",
            "4. close": "2459.05",
            "5. adjusted close": "1214.8765",
            "6. volume": "339030",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-08": {
            "1. open": "2461.2",
            "2. high": "2475.7",
            "3. low": "2444.5",
            "4. close": "2456.2",
            "5. adjusted close": "1213.4685",
            "6. volume": "2214218",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-07": {
            "1. open": "2460.7",
            "2. high": "2461.05",
            "3. low": "2442.0",
            "4. close": "2457.6",
            "5. adjusted close": "1214.1602",
            "6. volume": "5782970",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-06": {
            "1. open": "2443.25",
            "2. high": "2473.6",
            "3. low": "2440.3",
            "4. close": "2460.7",
            "5. adjusted close": "1215.6917",
            "6. volume": "260700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-05": {
            "1. open": "2433.0",
            "2. high": "2440.5",
            "3. low": "2421.35",
            "4. close": "2437.55",
            "5. adjusted close": "1204.2546",
            "6. volume": "781640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-04": {
            "1. open": "2440.05",
            "2. high": "2445.0",
            "3. low": "2395.0",
            "4. close": "2421.0",
            "5. adjusted close": "1196.0782",
            "6. volume": "12956730",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-01": {
            "1. open": "2381.0",
            "2. high": "2396.9",
            "3. low": "2380.0",
            "4. close": "2393.45",
            "5. adjusted close": "1182.4673",
            "6. volume": "5661114",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-30": {
            "1. open": "2398.0",
            "2. high": "2400.5",
            "3. low": "2371.25",
            "4. close": "2376.4",
            "5. adjusted close": "1174.0439",
            "6. volume": "8752268",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-29": {
            "1. open": "2405.15",
            "2. high": "2411.75",
            "3. low": "2398.25",
            "4. close": "2400.5",
            "5. adjusted close": "1185.9503",
            "6. volume": "647564",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-28": {
            "1. open": "2393.0",
            "2. high": "2398.8",
            "3. low": "2375.0",
            "4. close": "2394.55",
            "5. adjusted close": "1183.0108",
            "6. volume": "706244",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-24": {
            "1. open": "2390.2",
            "2. high": "2402.4",
            "3. low": "2390.2",
            "4. close": "2394.3",
            "5. adjusted close": "1182.8873",
            "6. volume": "1169720",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-23": {
            "1. open": "2387.75",
            "2. high": "2401.25",
            "3. low": "2387.75",
            "4. close": "2395.15",
            "5. adjusted close": "1183.3072",
            "6. volume": "455050",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-22": {
            "1. open": "2372.7",
            "2. high": "2394.75",
            "3. low": "2372.4",
            "4. close": "2387.75",
            "5. adjusted close": "1179.6513",
            "6. volume": "126484",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-21": {
            "1. open": "2362.05",
            "2. high": "2387.65",
            "3. low": "2359.4",
            "4. close": "2378.5",
            "5. adjusted close": "1175.0814",
            "6. volume": "152016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-20": {
            "1. open": "2349.0",
            "2. high": "2358.0",
            "3. low": "2336.85",
            "4. close": "2349.3",
            "5. adjusted close": "1160.6553",
            "6. volume": "327648",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-17": {
            "1. open": "2357.35",
            "2. high": "2373.0",
            "3. low": "2353.0",
            "4. close": "2355.85",
            "5. adjusted close": "1163.8913",
            "6. volume": "1146200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-16": {
            "1. open": "2349.95",
            "2. high": "2373.7",
            "3. low": "2346.8",
            "4. close": "2363.35",
            "5. adjusted close": "1167.5966",
            "6. volume": "871212",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-15": {
            "1. open": "2335.5",
            "2. high": "2362.35",
            "3. low": "2326.8",
            "4. close": "2356.9",
            "5. adjusted close": "1164.4101",
            "6. volume": "209078",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-13": {
            "1. open": "2325.0",
            "2. high": "2325.0",
            "3. low": "2311.65",
            "4. close": "2314.3",
            "5. adjusted close": "1143.3638",
            "6. volume": "255768",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-10": {
            "1. open": "2308.0",
            "2. high": "2317.0",
            "3. low": "2298.15",
            "4. close": "2314.3",
            "5. adjusted close": "1143.3638",
            "6. volume": "999592",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-09": {
            "1. open": "2330.55",
            "2. high": "2336.55",
            "3. low": "2305.0",
            "4. close": "2310.65",
            "5. adjusted close": "1141.5606",
            "6. volume": "423200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-08": {
            "1. open": "2333.7",
            "2. high": "2341.0",
            "3. low": "2322.6",
            "4. close": "2336.6",
            "5. adjusted close": "1154.381",
            "6. volume": "635526",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-07": {
            "1. open": "2337.75",
            "2. high": "2339.45",
            "3. low": "2320.0",
            "4. close": "2324.2",
            "5. adjusted close": "1148.2548",
            "6. volume": "410732",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-06": {
            "1. open": "2334.95",
            "2. high": "2340.0",
            "3. low": "2326.05",
            "4. close": "2339.05",
            "5. adjusted close": "1155.5914",
            "6. volume": "653916",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-03": {
            "1. open": "2328.65",
            "2. high": "2335.0",
            "3. low": "2314.9",
            "4. close": "2319.05",
            "5. adjusted close": "1145.7105",
            "6. volume": "1626662",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-02": {
            "1. open": "2309.0",
            "2. high": "2324.0",
            "3. low": "2306.5",
            "4. close": "2319.85",
            "5. adjusted close": "1146.1058",
            "6. volume": "169218",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-01": {
            "1. open": "2289.9",
            "2. high": "2317.5",
            "3. low": "2275.25",
            "4. close": "2296.65",
            "5. adjusted close": "1134.644",
            "6. volume": "526194",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-31": {
            "1. open": "2332.95",
            "2. high": "2332.95",
            "3. low": "2282.8",
            "4. close": "2288.55",
            "5. adjusted close": "1130.6422",
            "6. volume": "293678",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-30": {
            "1. open": "2283.95",
            "2. high": "2324.6",
            "3. low": "2272.0",
            "4. close": "2311.35",
            "5. adjusted close": "1141.9064",
            "6. volume": "543498",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-27": {
            "1. open": "2242.0",
            "2. high": "2274.05",
            "3. low": "2236.05",
            "4. close": "2265.25",
            "5. adjusted close": "1119.131",
            "6. volume": "1586372",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-26": {
            "1. open": "2257.95",
            "2. high": "2258.0",
            "3. low": "2221.05",
            "4. close": "2226.2",
            "5. adjusted close": "1099.8386",
            "6. volume": "1364998",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-25": {
            "1. open": "2252.95",
            "2. high": "2281.5",
            "3. low": "2242.4",
            "4. close": "2258.0",
            "5. adjusted close": "1115.5492",
            "6. volume": "434962",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-23": {
            "1. open": "2292.0",
            "2. high": "2306.7",
            "3. low": "2254.25",
            "4. close": "2262.65",
            "5. adjusted close": "1117.8465",
            "6. volume": "500930",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-20": {
            "1. open": "2302.45",
            "2. high": "2314.8",
            "3. low": "2296.05",
            "4. close": "2299.15",
            "5. adjusted close": "1135.8791",
            "6. volume": "949106",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-19": {
            "1. open": "2314.95",
            "2. high": "2321.4",
            "3. low": "2301.55",
            "4. close": "2305.55",
            "5. adjusted close": "1139.0409",
            "6. volume": "1180672",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-18": {
            "1. open": "2355.25",
            "2. high": "2367.15",
            "3. low": "2320.2",
            "4. close": "2323.6",
            "5. adjusted close": "1147.9584",
            "6. volume": "521674",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-17": {
            "1. open": "2352.45",
            "2. high": "2360.0",
            "3. low": "2342.0",
            "4. close": "2355.6",
            "5. adjusted close": "1163.7678",
            "6. volume": "271286",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-16": {
            "1. open": "2348.0",
            "2. high": "2354.0",
            "3. low": "2336.0",
            "4. close": "2342.9",
            "5. adjusted close": "1157.4934",
            "6. volume": "417654",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-13": {
            "1. open": "2342.9",
            "2. high": "2358.0",
            "3. low": "2330.0",
            "4. close": "2350.7",
            "5. adjusted close": "1161.347",
            "6. volume": "1373428",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-12": {
            "1. open": "2347.65",
            "2. high": "2359.0",
            "3. low": "2338.05",
            "4. close": "2348.85",
            "5. adjusted close": "1160.433",
            "6. volume": "616010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-11": {
            "1. open": "2314.9",
            "2. high": "2349.5",
            "3. low": "2314.0",
            "4. close": "2345.0",
            "5. adjusted close": "1158.5309",
            "6. volume": "2768192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-10": {
            "1. open": "2305.05",
            "2. high": "2317.9",
            "3. low": "2303.45",
            "4. close": "2308.55",
            "5. adjusted close": "1140.5231",
            "6. volume": "175596",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-09": {
            "1. open": "2309.95",
            "2. high": "2312.55",
            "3. low": "2295.0",
            "4. close": "2297.75",
            "5. adjusted close": "1135.1874",
            "6. volume": "192704",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-06": {
            "1. open": "2322.95",
            "2. high": "2325.0",
            "3. low": "2312.0",
            "4. close": "2317.9",
            "5. adjusted close": "1145.1424",
            "6. volume": "712234",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-05": {
            "1. open": "2325.0",
            "2. high": "2329.0",
            "3. low": "2310.0",
            "4. close": "2313.85",
            "5. adjusted close": "1143.1415",
            "6. volume": "389904",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-04": {
            "1. open": "2312.0",
            "2. high": "2318.7",
            "3. low": "2295.15",
            "4. close": "2314.3",
            "5. adjusted close": "1143.3638",
            "6. volume": "538410",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-03": {
            "1. open": "2337.0",
            "2. high": "2337.0",
            "3. low": "2316.0",
            "4. close": "2318.25",
            "5. adjusted close": "1145.3153",
            "6. volume": "533780",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-29": {
            "1. open": "2347.95",
            "2. high": "2369.5",
            "3. low": "2334.1",
            "4. close": "2346.5",
            "5. adjusted close": "1159.272",
            "6. volume": "304338",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-28": {
            "1. open": "2384.0",
            "2. high": "2384.0",
            "3. low": "2325.65",
            "4. close": "2334.0",
            "5. adjusted close": "1153.0965",
            "6. volume": "629366",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-27": {
            "1. open": "2349.0",
            "2. high": "2371.7",
            "3. low": "2339.0",
            "4. close": "2369.1",
            "5. adjusted close": "1170.4374",
            "6. volume": "496260",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-26": {
            "1. open": "2343.7",
            "2. high": "2350.0",
            "3. low": "2336.1",
            "4. close": "2341.55",
            "5. adjusted close": "1156.8265",
            "6. volume": "278192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-25": {
            "1. open": "2353.85",
            "2. high": "2359.9",
            "3. low": "2335.8",
            "4. close": "2340.05",
            "5. adjusted close": "1156.0854",
            "6. volume": "382302",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-22": {
            "1. open": "2368.15",
            "2. high": "2383.65",
            "3. low": "2350.0",
            "4. close": "2354.05",
            "5. adjusted close": "1163.002",
            "6. volume": "735120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-21": {
            "1. open": "2379.95",
            "2. high": "2390.0",
            "3. low": "2359.0",
            "4. close": "2364.55",
            "5. adjusted close": "1168.1895",
            "6. volume": "716226",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-20": {
            "1. open": "2422.95",
            "2. high": "2426.4",
            "3. low": "2361.6",
            "4. close": "2382.1",
            "5. adjusted close": "1176.8599",
            "6. volume": "5066954",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-18": {
            "1. open": "2442.0",
            "2. high": "2451.55",
            "3. low": "2432.6",
            "4. close": "2436.0",
            "5. adjusted close": "1203.4889",
            "6. volume": "278662",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-15": {
            "1. open": "2466.05",
            "2. high": "2467.1",
            "3. low": "2449.6",
            "4. close": "2460.05",
            "5. adjusted close": "1215.3706",
            "6. volume": "252974",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-14": {
            "1. open": "2456.35",
            "2. high": "2465.0",
            "3. low": "2445.0",
            "4. close": "2451.1",
            "5. adjusted close": "1210.9489",
            "6. volume": "462886",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-13": {
            "1. open": "2443.55",
            "2. high": "2462.5",
            "3. low": "2415.6",
            "4. close": "2452.75",
            "5. adjusted close": "1211.7641",
            "6. volume": "285892",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-12": {
            "1. open": "2489.7",
            "2. high": "2489.7",
            "3. low": "2435.2",
            "4. close": "2437.95",
            "5. adjusted close": "1204.4522",
            "6. volume": "314114",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-11": {
            "1. open": "2455.95",
            "2. high": "2476.0",
            "3. low": "2452.05",
            "4. close": "2474.4",
            "5. adjusted close": "1222.4601",
            "6. volume": "733192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-08": {
            "1. open": "2436.4",
            "2. high": "2455.65",
            "3. low": "2423.4",
            "4. close": "2449.05",
            "5. adjusted close": "1209.9361",
            "6. volume": "890656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-07": {
            "1. open": "2425.85",
            "2. high": "2438.0",
            "3. low": "2411.4",
            "4. close": "2431.5",
            "5. adjusted close": "1201.2657",
            "6. volume": "202216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-06": {
            "1. open": "2422.95",
            "2. high": "2436.0",
            "3. low": "2418.0",
            "4. close": "2428.1",
            "5. adjusted close": "1199.5859",
            "6. volume": "350500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-05": {
            "1. open": "2418.25",
            "2. high": "2433.95",
            "3. low": "2411.0",
            "4. close": "2423.95",
            "5. adjusted close": "1197.5356",
            "6. volume": "403438",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-04": {
            "1. open": "2410.05",
            "2. high": "2423.0",
            "3. low": "2406.0",
            "4. close": "2410.15",
            "5. adjusted close": "1190.7178",
            "6. volume": "487826",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-01": {
            "1. open": "2408.0",
            "2. high": "2425.7",
            "3. low": "2401.3",
            "4. close": "2413.05",
            "5. adjusted close": "1192.1506",
            "6. volume": "1446414",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-31": {
            "1. open": "2420.05",
            "2. high": "2425.9",
            "3. low": "2400.0",
            "4. close": "2406.9",
            "5. adjusted close": "1189.1122",
            "6. volume": "483982",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-30": {
            "1. open": "2430.3",
            "2. high": "2443.25",
            "3. low": "2415.05",
            "4. close": "2418.3",
            "5. adjusted close": "1194.7443",
            "6. volume": "1847756",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-29": {
            "1. open": "2447.0",
            "2. high": "2452.15",
            "3. low": "2408.45",
            "4. close": "2420.25",
            "5. adjusted close": "1195.7077",
            "6. volume": "440308",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-28": {
            "1. open": "2474.0",
            "2. high": "2483.5",
            "3. low": "2432.0",
            "4. close": "2442.55",
            "5. adjusted close": "1206.7248",
            "6. volume": "698806",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-25": {
            "1. open": "2454.0",
            "2. high": "2505.0",
            "3. low": "2443.95",
            "4. close": "2469.95",
            "5. adjusted close": "1220.2616",
            "6. volume": "2425806",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-24": {
            "1. open": "2542.0",
            "2. high": "2542.0",
            "3. low": "2471.6",
            "4. close": "2478.65",
            "5. adjusted close": "1224.5598",
            "6. volume": "605208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-23": {
            "1. open": "2527.95",
            "2. high": "2542.4",
            "3. low": "2518.05",
            "4. close": "2523.15",
            "5. adjusted close": "1246.5447",
            "6. volume": "314658",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-22": {
            "1. open": "2518.25",
            "2. high": "2537.45",
            "3. low": "2498.55",
            "4. close": "2519.0",
            "5. adjusted close": "1244.4944",
            "6. volume": "231980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-21": {
            "1. open": "2531.0",
            "2. high": "2554.9",
            "3. low": "2513.55",
            "4. close": "2518.25",
            "5. adjusted close": "1244.1239",
            "6. volume": "312152",
            "7. dividend amount": "4.5000",
            "8. split coefficient": "1.0"
        },
        "2023-08-18": {
            "1. open": "2532.0",
            "2. high": "2577.0",
            "3. low": "2508.5",
            "4. close": "2556.7",
            "5. adjusted close": "1258.6735",
            "6. volume": "2288622",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-17": {
            "1. open": "2568.0",
            "2. high": "2577.95",
            "3. low": "2532.2",
            "4. close": "2537.75",
            "5. adjusted close": "1249.3443",
            "6. volume": "279228",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-16": {
            "1. open": "2556.65",
            "2. high": "2582.15",
            "3. low": "2550.65",
            "4. close": "2574.9",
            "5. adjusted close": "1267.6334",
            "6. volume": "175742",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-14": {
            "1. open": "2533.05",
            "2. high": "2582.0",
            "3. low": "2524.2",
            "4. close": "2576.75",
            "5. adjusted close": "1268.5442",
            "6. volume": "815800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-11": {
            "1. open": "2535.45",
            "2. high": "2558.3",
            "3. low": "2512.1",
            "4. close": "2548.0",
            "5. adjusted close": "1254.3904",
            "6. volume": "594940",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-10": {
            "1. open": "2527.0",
            "2. high": "2550.0",
            "3. low": "2508.8",
            "4. close": "2535.65",
            "5. adjusted close": "1248.3105",
            "6. volume": "401654",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-09": {
            "1. open": "2507.0",
            "2. high": "2529.4",
            "3. low": "2481.0",
            "4. close": "2523.55",
            "5. adjusted close": "1242.3536",
            "6. volume": "425596",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-08": {
            "1. open": "2525.3",
            "2. high": "2534.6",
            "3. low": "2499.45",
            "4. close": "2505.65",
            "5. adjusted close": "1233.5413",
            "6. volume": "303510",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-07": {
            "1. open": "2515.0",
            "2. high": "2528.35",
            "3. low": "2505.05",
            "4. close": "2523.45",
            "5. adjusted close": "1242.3044",
            "6. volume": "586260",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-04": {
            "1. open": "2485.0",
            "2. high": "2517.2",
            "3. low": "2472.0",
            "4. close": "2510.15",
            "5. adjusted close": "1235.7567",
            "6. volume": "1419590",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-03": {
            "1. open": "2471.45",
            "2. high": "2499.9",
            "3. low": "2458.0",
            "4. close": "2474.95",
            "5. adjusted close": "1218.4276",
            "6. volume": "421894",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-02": {
            "1. open": "2500.0",
            "2. high": "2511.8",
            "3. low": "2463.2",
            "4. close": "2486.35",
            "5. adjusted close": "1224.0399",
            "6. volume": "368980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-01": {
            "1. open": "2547.85",
            "2. high": "2559.0",
            "3. low": "2505.9",
            "4. close": "2512.65",
            "5. adjusted close": "1236.9875",
            "6. volume": "340426",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-31": {
            "1. open": "2527.9",
            "2. high": "2553.65",
            "3. low": "2518.75",
            "4. close": "2547.85",
            "5. adjusted close": "1254.3166",
            "6. volume": "170040",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-28": {
            "1. open": "2509.05",
            "2. high": "2541.9",
            "3. low": "2501.0",
            "4. close": "2527.6",
            "5. adjusted close": "1244.3474",
            "6. volume": "1289934",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-27": {
            "1. open": "2529.0",
            "2. high": "2538.0",
            "3. low": "2491.45",
            "4. close": "2506.3",
            "5. adjusted close": "1233.8613",
            "6. volume": "202278",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-26": {
            "1. open": "2480.1",
            "2. high": "2547.25",
            "3. low": "2480.1",
            "4. close": "2525.7",
            "5. adjusted close": "1243.412",
            "6. volume": "265918",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-25": {
            "1. open": "2491.5",
            "2. high": "2505.0",
            "3. low": "2480.05",
            "4. close": "2484.7",
            "5. adjusted close": "1223.2276",
            "6. volume": "398476",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-24": {
            "1. open": "2484.0",
            "2. high": "2514.8",
            "3. low": "2469.55",
            "4. close": "2487.55",
            "5. adjusted close": "1224.6306",
            "6. volume": "456610",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-21": {
            "1. open": "2603.0",
            "2. high": "2613.8",
            "3. low": "2523.35",
            "4. close": "2536.2",
            "5. adjusted close": "1248.5812",
            "6. volume": "1793976",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-20": {
            "1. open": "2589.0",
            "2. high": "2632.0",
            "3. low": "2582.0",
            "4. close": "2619.8",
            "5. adjusted close": "1289.7378",
            "6. volume": "801360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-19": {
            "1. open": "2567.7465",
            "2. high": "2588.6004",
            "3. low": "2535.5136",
            "4. close": "2575.0",
            "5. adjusted close": "1267.6826",
            "6. volume": "1564670",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-18": {
            "1. open": "2549.658",
            "2. high": "2573.1866",
            "3. low": "2533.2923",
            "4. close": "2559.0423",
            "5. adjusted close": "1259.8266",
            "6. volume": "728888",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-17": {
            "1. open": "2490.4058",
            "2. high": "2553.2394",
            "3. low": "2473.9494",
            "4. close": "2535.4683",
            "5. adjusted close": "1248.221",
            "6. volume": "907280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-14": {
            "1. open": "2494.3499",
            "2. high": "2503.1901",
            "3. low": "2469.5973",
            "4. close": "2483.3336",
            "5. adjusted close": "1222.5549",
            "6. volume": "998646",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-13": {
            "1. open": "2521.4146",
            "2. high": "2538.6871",
            "3. low": "2482.2909",
            "4. close": "2487.1871",
            "5. adjusted close": "1224.452",
            "6. volume": "523146",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-12": {
            "1. open": "2511.3957",
            "2. high": "2540.7271",
            "3. low": "2504.2782",
            "4. close": "2508.0863",
            "5. adjusted close": "1234.7407",
            "6. volume": "650442",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-11": {
            "1. open": "2493.5792",
            "2. high": "2511.3957",
            "3. low": "2482.971",
            "4. close": "2506.3636",
            "5. adjusted close": "1233.8926",
            "6. volume": "1054808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-10": {
            "1. open": "2435.3697",
            "2. high": "2497.9313",
            "3. low": "2423.3561",
            "4. close": "2479.9335",
            "5. adjusted close": "1220.881",
            "6. volume": "2221140",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-07": {
            "1. open": "2387.1338",
            "2. high": "2416.3292",
            "3. low": "2382.2377",
            "4. close": "2389.5365",
            "5. adjusted close": "1176.3782",
            "6. volume": "1153536",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-06": {
            "1. open": "2335.6338",
            "2. high": "2397.5607",
            "3. low": "2335.6338",
            "4. close": "2392.1659",
            "5. adjusted close": "1177.6727",
            "6. volume": "1238818",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-05": {
            "1. open": "2357.893",
            "2. high": "2361.0211",
            "3. low": "2335.3618",
            "4. close": "2343.6127",
            "5. adjusted close": "1153.7697",
            "6. volume": "123536",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-04": {
            "1. open": "2376.4349",
            "2. high": "2381.4217",
            "3. low": "2333.1404",
            "4. close": "2346.7408",
            "5. adjusted close": "1155.3097",
            "6. volume": "379646",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-03": {
            "1. open": "2314.9613",
            "2. high": "2377.3415",
            "3. low": "2314.9613",
            "4. close": "2371.1761",
            "5. adjusted close": "1167.3393",
            "6. volume": "1034428",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-30": {
            "1. open": "2303.0383",
            "2. high": "2318.1347",
            "3. low": "2296.6461",
            "4. close": "2312.6945",
            "5. adjusted close": "1138.5486",
            "6. volume": "579648",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-28": {
            "1. open": "2281.2324",
            "2. high": "2300.4996",
            "3. low": "2264.64",
            "4. close": "2293.3367",
            "5. adjusted close": "1129.0187",
            "6. volume": "343242",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-27": {
            "1. open": "2267.632",
            "2. high": "2275.7923",
            "3. low": "2254.3944",
            "4. close": "2262.9173",
            "5. adjusted close": "1114.0431",
            "6. volume": "297844",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-26": {
            "1. open": "2270.3521",
            "2. high": "2281.1417",
            "3. low": "2256.9784",
            "4. close": "2261.4665",
            "5. adjusted close": "1113.3289",
            "6. volume": "395564",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-23": {
            "1. open": "2293.9261",
            "2. high": "2296.4648",
            "3. low": "2276.7896",
            "4. close": "2280.5524",
            "5. adjusted close": "1122.7249",
            "6. volume": "579992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-22": {
            "1. open": "2322.6681",
            "2. high": "2332.8231",
            "3. low": "2295.9661",
            "4. close": "2299.0035",
            "5. adjusted close": "1131.8085",
            "6. volume": "123240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-21": {
            "1. open": "2317.8173",
            "2. high": "2329.3776",
            "3. low": "2310.2011",
            "4. close": "2324.3908",
            "5. adjusted close": "1144.3068",
            "6. volume": "289420",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-20": {
            "1. open": "2312.5132",
            "2. high": "2324.7535",
            "3. low": "2298.4595",
            "4. close": "2309.1131",
            "5. adjusted close": "1136.7855",
            "6. volume": "342718",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-19": {
            "1. open": "2341.2553",
            "2. high": "2342.8873",
            "3. low": "2306.0757",
            "4. close": "2313.4199",
            "5. adjusted close": "1138.9057",
            "6. volume": "331132",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-16": {
            "1. open": "2317.1373",
            "2. high": "2340.1673",
            "3. low": "2317.1373",
            "4. close": "2335.0898",
            "5. adjusted close": "1149.5739",
            "6. volume": "301130",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-15": {
            "1. open": "2309.3851",
            "2. high": "2322.8495",
            "3. low": "2298.6408",
            "4. close": "2313.4652",
            "5. adjusted close": "1138.928",
            "6. volume": "568880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-14": {
            "1. open": "2283.0911",
            "2. high": "2316.5933",
            "3. low": "2281.7764",
            "4. close": "2314.4173",
            "5. adjusted close": "1139.3967",
            "6. volume": "393474",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-13": {
            "1. open": "2258.3385",
            "2. high": "2287.8512",
            "3. low": "2254.2584",
            "4. close": "2285.2218",
            "5. adjusted close": "1125.0237",
            "6. volume": "411018",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-12": {
            "1. open": "2246.7782",
            "2. high": "2256.7518",
            "3. low": "2235.0819",
            "4. close": "2251.4023",
            "5. adjusted close": "1108.3742",
            "6. volume": "151098",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-09": {
            "1. open": "2262.2372",
            "2. high": "2274.0695",
            "3. low": "2246.8235",
            "4. close": "2250.3143",
            "5. adjusted close": "1107.8386",
            "6. volume": "339280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-08": {
            "1. open": "2268.9014",
            "2. high": "2281.2324",
            "3. low": "2258.5651",
            "4. close": "2266.544",
            "5. adjusted close": "1115.8285",
            "6. volume": "272972",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-07": {
            "1. open": "2254.1224",
            "2. high": "2266.3173",
            "3. low": "2241.6554",
            "4. close": "2264.504",
            "5. adjusted close": "1114.8242",
            "6. volume": "422682",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-06": {
            "1. open": "2249.7702",
            "2. high": "2257.7491",
            "3. low": "2232.7698",
            "4. close": "2248.8182",
            "5. adjusted close": "1107.1021",
            "6. volume": "231094",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-05": {
            "1. open": "2235.0819",
            "2. high": "2251.9463",
            "3. low": "2228.735",
            "4. close": "2245.6901",
            "5. adjusted close": "1105.5621",
            "6. volume": "238058",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-02": {
            "1. open": "2244.0581",
            "2. high": "2251.1303",
            "3. low": "2222.3429",
            "4. close": "2225.879",
            "5. adjusted close": "1095.809",
            "6. volume": "202448",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-01": {
            "1. open": "2246.7782",
            "2. high": "2252.6263",
            "3. low": "2228.599",
            "4. close": "2232.3165",
            "5. adjusted close": "1098.9782",
            "6. volume": "480548",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-31": {
            "1. open": "2273.0268",
            "2. high": "2274.8402",
            "3. low": "2231.9991",
            "4. close": "2243.7861",
            "5. adjusted close": "1104.6247",
            "6. volume": "410152",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-30": {
            "1. open": "2284.8592",
            "2. high": "2300.6809",
            "3. low": "2279.3283",
            "4. close": "2284.3151",
            "5. adjusted close": "1124.5773",
            "6. volume": "292886",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-29": {
            "1. open": "2283.9525",
            "2. high": "2293.9261",
            "3. low": "2273.0268",
            "4. close": "2284.6778",
            "5. adjusted close": "1124.7559",
            "6. volume": "832422",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-26": {
            "1. open": "2224.6549",
            "2. high": "2275.7923",
            "3. low": "2220.6202",
            "4. close": "2272.6642",
            "5. adjusted close": "1118.8415",
            "6. volume": "522242",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-25": {
            "1. open": "2206.4305",
            "2. high": "2219.9855",
            "3. low": "2190.2914",
            "4. close": "2211.0092",
            "5. adjusted close": "1088.4885",
            "6. volume": "372388",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-24": {
            "1. open": "2218.3081",
            "2. high": "2233.1778",
            "3. low": "2206.2491",
            "4. close": "2209.6492",
            "5. adjusted close": "1087.819",
            "6. volume": "308638",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-23": {
            "1. open": "2234.9912",
            "2. high": "2237.9379",
            "3. low": "2223.0682",
            "4. close": "2225.1083",
            "5. adjusted close": "1095.4296",
            "6. volume": "174994",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-22": {
            "1. open": "2203.257",
            "2. high": "2234.9912",
            "3. low": "2203.257",
            "4. close": "2225.471",
            "5. adjusted close": "1095.6081",
            "6. volume": "288272",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-19": {
            "1. open": "2205.7051",
            "2. high": "2217.5374",
            "3. low": "2193.7821",
            "4. close": "2214.8627",
            "5. adjusted close": "1090.3856",
            "6. volume": "109760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-18": {
            "1. open": "2225.743",
            "2. high": "2226.9217",
            "3. low": "2201.4437",
            "4. close": "2206.7478",
            "5. adjusted close": "1086.3906",
            "6. volume": "113646",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-17": {
            "1. open": "2230.7751",
            "2. high": "2233.8125",
            "3. low": "2202.5317",
            "4. close": "2211.2359",
            "5. adjusted close": "1088.6001",
            "6. volume": "316596",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-16": {
            "1. open": "2263.0986",
            "2. high": "2264.912",
            "3. low": "2222.2975",
            "4. close": "2224.8816",
            "5. adjusted close": "1095.318",
            "6. volume": "166596",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-15": {
            "1. open": "2254.0317",
            "2. high": "2270.1254",
            "3. low": "2241.882",
            "4. close": "2255.9811",
            "5. adjusted close": "1110.6284",
            "6. volume": "135256",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-12": {
            "1. open": "2245.8715",
            "2. high": "2255.8451",
            "3. low": "2227.3297",
            "4. close": "2252.309",
            "5. adjusted close": "1108.8206",
            "6. volume": "122854",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-11": {
            "1. open": "2266.272",
            "2. high": "2274.8856",
            "3. low": "2242.9701",
            "4. close": "2247.0502",
            "5. adjusted close": "1106.2316",
            "6. volume": "197700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-10": {
            "1. open": "2253.669",
            "2. high": "2266.6347",
            "3. low": "2249.9516",
            "4. close": "2263.3706",
            "5. adjusted close": "1114.2662",
            "6. volume": "198166",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-09": {
            "1. open": "2244.0581",
            "2. high": "2254.893",
            "3. low": "2233.6312",
            "4. close": "2247.8209",
            "5. adjusted close": "1106.6111",
            "6. volume": "130440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-08": {
            "1. open": "2222.2522",
            "2. high": "2251.765",
            "3. low": "2216.7214",
            "4. close": "2240.7487",
            "5. adjusted close": "1103.1294",
            "6. volume": "185192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-05": {
            "1. open": "2215.9507",
            "2. high": "2231.9991",
            "3. low": "2208.4705",
            "4. close": "2213.5026",
            "5. adjusted close": "1089.7161",
            "6. volume": "162966",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-04": {
            "1. open": "2197.2729",
            "2. high": "2223.4309",
            "3. low": "2188.9767",
            "4. close": "2219.3961",
            "5. adjusted close": "1092.6174",
            "6. volume": "176872",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-03": {
            "1. open": "2218.6708",
            "2. high": "2218.6708",
            "3. low": "2188.1607",
            "4. close": "2194.0088",
            "5. adjusted close": "1080.1192",
            "6. volume": "178778",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-02": {
            "1. open": "2212.3239",
            "2. high": "2217.7641",
            "3. low": "2202.1237",
            "4. close": "2213.276",
            "5. adjusted close": "1089.6045",
            "6. volume": "291696",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-28": {
            "1. open": "2157.7865",
            "2. high": "2197.8169",
            "3. low": "2157.7412",
            "4. close": "2194.3715",
            "5. adjusted close": "1080.2977",
            "6. volume": "789944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-27": {
            "1. open": "2144.3222",
            "2. high": "2160.6426",
            "3. low": "2143.4155",
            "4. close": "2155.6558",
            "5. adjusted close": "1061.2378",
            "6. volume": "171544",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-26": {
            "1. open": "2157.7412",
            "2. high": "2159.2826",
            "3. low": "2134.2126",
            "4. close": "2141.6474",
            "5. adjusted close": "1054.3415",
            "6. volume": "291240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-25": {
            "1. open": "2147.7676",
            "2. high": "2158.8292",
            "3. low": "2131.0392",
            "4. close": "2153.4798",
            "5. adjusted close": "1060.1666",
            "6. volume": "184698",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-24": {
            "1. open": "2144.3222",
            "2. high": "2160.5519",
            "3. low": "2129.5431",
            "4. close": "2137.2047",
            "5. adjusted close": "1052.1543",
            "6. volume": "507358",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-21": {
            "1. open": "2128.9538",
            "2. high": "2140.5594",
            "3. low": "2119.8415",
            "4. close": "2129.7245",
            "5. adjusted close": "1048.4717",
            "6. volume": "198768",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-20": {
            "1. open": "2130.9032",
            "2. high": "2138.882",
            "3. low": "2115.3081",
            "4. close": "2126.8231",
            "5. adjusted close": "1047.0434",
            "6. volume": "280394",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-19": {
            "1. open": "2118.9349",
            "2. high": "2137.9754",
            "3. low": "2114.6281",
            "4. close": "2132.2179",
            "5. adjusted close": "1049.6992",
            "6. volume": "192174",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-18": {
            "1. open": "2149.4903",
            "2. high": "2154.3864",
            "3. low": "2108.9613",
            "4. close": "2121.7003",
            "5. adjusted close": "1044.5214",
            "6. volume": "303610",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-17": {
            "1. open": "2189.6567",
            "2. high": "2189.6567",
            "3. low": "2129.9965",
            "4. close": "2145.9542",
            "5. adjusted close": "1056.4617",
            "6. volume": "588864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-13": {
            "1. open": "2130.7218",
            "2. high": "2145.1382",
            "3. low": "2123.6043",
            "4. close": "2135.8446",
            "5. adjusted close": "1051.4847",
            "6. volume": "424136",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-12": {
            "1. open": "2118.3002",
            "2. high": "2147.2689",
            "3. low": "2112.6334",
            "4. close": "2127.4577",
            "5. adjusted close": "1047.3558",
            "6. volume": "396328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-11": {
            "1. open": "2112.588",
            "2. high": "2122.5616",
            "3. low": "2107.1479",
            "4. close": "2118.3002",
            "5. adjusted close": "1042.8475",
            "6. volume": "210020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-10": {
            "1. open": "2127.0951",
            "2. high": "2131.0845",
            "3. low": "2105.2438",
            "4. close": "2107.6919",
            "5. adjusted close": "1037.625",
            "6. volume": "187190",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-06": {
            "1. open": "2103.5211",
            "2. high": "2134.8019",
            "3. low": "2101.7531",
            "4. close": "2122.5616",
            "5. adjusted close": "1044.9454",
            "6. volume": "289284",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-05": {
            "1. open": "2123.2416",
            "2. high": "2127.6391",
            "3. low": "2093.0942",
            "4. close": "2108.5079",
            "5. adjusted close": "1038.0267",
            "6. volume": "516000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-03": {
            "1. open": "2126.279",
            "2. high": "2129.9511",
            "3. low": "2098.9877",
            "4. close": "2114.1747",
            "5. adjusted close": "1040.8165",
            "6. volume": "428430",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-31": {
            "1. open": "2045.493",
            "2. high": "2124.375",
            "3. low": "2044.1783",
            "4. close": "2113.5401",
            "5. adjusted close": "1040.5041",
            "6. volume": "1234338",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-29": {
            "1. open": "2032.7086",
            "2. high": "2035.5194",
            "3. low": "2004.9186",
            "4. close": "2026.6791",
            "5. adjusted close": "997.7421",
            "6. volume": "318062",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-28": {
            "1. open": "2032.1193",
            "2. high": "2045.493",
            "3. low": "2028.7192",
            "4. close": "2038.1941",
            "5. adjusted close": "1003.411",
            "6. volume": "227436",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-27": {
            "1. open": "2008.772",
            "2. high": "2043.6796",
            "3. low": "1995.1717",
            "4. close": "2028.7192",
            "5. adjusted close": "998.7464",
            "6. volume": "630892",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-24": {
            "1. open": "2037.8768",
            "2. high": "2040.0528",
            "3. low": "1992.9049",
            "4. close": "1997.8917",
            "5. adjusted close": "983.57",
            "6. volume": "356432",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-23": {
            "1. open": "2058.1866",
            "2. high": "2058.1866",
            "3. low": "2034.386",
            "4. close": "2037.8314",
            "5. adjusted close": "1003.2324",
            "6. volume": "416894",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-22": {
            "1. open": "2067.3442",
            "2. high": "2077.4991",
            "3. low": "2058.1866",
            "4. close": "2064.2161",
            "5. adjusted close": "1016.2217",
            "6. volume": "461434",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-21": {
            "1. open": "2014.6655",
            "2. high": "2061.6774",
            "3. low": "2011.0387",
            "4. close": "2058.232",
            "5. adjusted close": "1013.2757",
            "6. volume": "883492",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-20": {
            "1. open": "2015.5722",
            "2. high": "2015.5722",
            "3. low": "1976.5845",
            "4. close": "1996.169",
            "5. adjusted close": "982.7219",
            "6. volume": "451494",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-17": {
            "1. open": "2039.1461",
            "2. high": "2041.4582",
            "3. low": "2006.4146",
            "4. close": "2015.6175",
            "5. adjusted close": "992.2964",
            "6. volume": "732562",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-16": {
            "1. open": "2028.3112",
            "2. high": "2044.5409",
            "3. low": "1996.8037",
            "4. close": "2018.3376",
            "5. adjusted close": "993.6355",
            "6. volume": "507464",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-15": {
            "1. open": "2071.6963",
            "2. high": "2084.4806",
            "3. low": "2020.1056",
            "4. close": "2028.1298",
            "5. adjusted close": "998.4563",
            "6. volume": "845474",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-14": {
            "1. open": "2068.2962",
            "2. high": "2089.9208",
            "3. low": "2057.8693",
            "4. close": "2064.0801",
            "5. adjusted close": "1016.1548",
            "6. volume": "658652",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-13": {
            "1. open": "2110.7746",
            "2. high": "2125.2817",
            "3. low": "2062.7201",
            "4. close": "2071.6963",
            "5. adjusted close": "1019.9042",
            "6. volume": "661936",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-10": {
            "1. open": "2124.647",
            "2. high": "2124.647",
            "3. low": "2099.169",
            "4. close": "2106.3772",
            "5. adjusted close": "1036.9778",
            "6. volume": "674612",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-09": {
            "1. open": "2194.0995",
            "2. high": "2194.0995",
            "3. low": "2136.298",
            "4. close": "2139.9247",
            "5. adjusted close": "1053.4934",
            "6. volume": "599238",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-08": {
            "1. open": "2177.1444",
            "2. high": "2194.1901",
            "3. low": "2163.7707",
            "4. close": "2191.9688",
            "5. adjusted close": "1079.1148",
            "6. volume": "199564",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-06": {
            "1. open": "2171.5229",
            "2. high": "2198.2702",
            "3. low": "2171.5229",
            "4. close": "2183.1285",
            "5. adjusted close": "1074.7628",
            "6. volume": "337694",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-03": {
            "1. open": "2125.2817",
            "2. high": "2169.7095",
            "3. low": "2122.471",
            "4. close": "2162.5013",
            "5. adjusted close": "1064.6079",
            "6. volume": "533898",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-02": {
            "1. open": "2113.4947",
            "2. high": "2131.4472",
            "3. low": "2105.0625",
            "4. close": "2110.6386",
            "5. adjusted close": "1039.0757",
            "6. volume": "179944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-01": {
            "1. open": "2123.6496",
            "2. high": "2126.6417",
            "3. low": "2106.7399",
            "4. close": "2124.6017",
            "5. adjusted close": "1045.9498",
            "6. volume": "367448",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-28": {
            "1. open": "2153.3891",
            "2. high": "2153.3891",
            "3. low": "2098.761",
            "4. close": "2105.2892",
            "5. adjusted close": "1036.4421",
            "6. volume": "600470",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-27": {
            "1. open": "2156.6532",
            "2. high": "2166.0827",
            "3. low": "2132.9432",
            "4. close": "2148.0396",
            "5. adjusted close": "1057.4883",
            "6. volume": "494908",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-24": {
            "1. open": "2153.3891",
            "2. high": "2172.0669",
            "3. low": "2147.6316",
            "4. close": "2163.1813",
            "5. adjusted close": "1064.9427",
            "6. volume": "499300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-23": {
            "1. open": "2154.2958",
            "2. high": "2171.4776",
            "3. low": "2141.1488",
            "4. close": "2146.6342",
            "5. adjusted close": "1056.7965",
            "6. volume": "531688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-22": {
            "1. open": "2201.4437",
            "2. high": "2203.257",
            "3. low": "2154.3411",
            "4. close": "2157.0158",
            "5. adjusted close": "1061.9074",
            "6. volume": "577274",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-21": {
            "1. open": "2195.0968",
            "2. high": "2217.7641",
            "3. low": "2187.3446",
            "4. close": "2207.3371",
            "5. adjusted close": "1086.6808",
            "6. volume": "335548",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-20": {
            "1. open": "2212.6866",
            "2. high": "2220.8922",
            "3. low": "2185.4406",
            "4. close": "2189.9287",
            "5. adjusted close": "1078.1105",
            "6. volume": "442830",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-17": {
            "1. open": "2198.6783",
            "2. high": "2218.5801",
            "3. low": "2185.6673",
            "4. close": "2212.1879",
            "5. adjusted close": "1089.0688",
            "6. volume": "211872",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-16": {
            "1. open": "2221.3908",
            "2. high": "2233.1778",
            "3. low": "2198.7236",
            "4. close": "2202.9397",
            "5. adjusted close": "1084.5159",
            "6. volume": "554736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-15": {
            "1. open": "2164.9947",
            "2. high": "2209.6039",
            "3. low": "2153.3891",
            "4. close": "2203.3477",
            "5. adjusted close": "1084.7167",
            "6. volume": "734144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-14": {
            "1. open": "2108.2359",
            "2. high": "2158.8292",
            "3. low": "2107.1479",
            "4. close": "2155.5651",
            "5. adjusted close": "1061.1932",
            "6. volume": "249626",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-13": {
            "1. open": "2119.4789",
            "2. high": "2130.7218",
            "3. low": "2098.1263",
            "4. close": "2106.0145",
            "5. adjusted close": "1036.7992",
            "6. volume": "159672",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-10": {
            "1. open": "2137.0687",
            "2. high": "2137.0687",
            "3. low": "2104.9718",
            "4. close": "2118.3455",
            "5. adjusted close": "1042.8698",
            "6. volume": "254636",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-09": {
            "1. open": "2137.386",
            "2. high": "2149.581",
            "3. low": "2116.2601",
            "4. close": "2135.618",
            "5. adjusted close": "1051.3731",
            "6. volume": "177704",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-08": {
            "1. open": "2095.6329",
            "2. high": "2139.4261",
            "3. low": "2091.8702",
            "4. close": "2132.3539",
            "5. adjusted close": "1049.7662",
            "6. volume": "537700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-07": {
            "1. open": "2096.2676",
            "2. high": "2109.868",
            "3. low": "2079.1312",
            "4. close": "2090.7368",
            "5. adjusted close": "1029.2779",
            "6. volume": "450188",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-06": {
            "1. open": "2108.0546",
            "2. high": "2108.0546",
            "3. low": "2091.5075",
            "4. close": "2095.8143",
            "5. adjusted close": "1031.7776",
            "6. volume": "412526",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-03": {
            "1. open": "2126.1884",
            "2. high": "2128.8178",
            "3. low": "2079.2218",
            "4. close": "2111.7267",
            "5. adjusted close": "1039.6113",
            "6. volume": "297608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-02": {
            "1. open": "2108.0546",
            "2. high": "2128.6364",
            "3. low": "2095.6783",
            "4. close": "2109.6866",
            "5. adjusted close": "1038.607",
            "6. volume": "208362",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-01": {
            "1. open": "2157.9225",
            "2. high": "2158.7386",
            "3. low": "2089.9208",
            "4. close": "2119.8869",
            "5. adjusted close": "1043.6286",
            "6. volume": "1147338",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-31": {
            "1. open": "2162.456",
            "2. high": "2163.4533",
            "3. low": "2123.1963",
            "4. close": "2134.2579",
            "5. adjusted close": "1050.7036",
            "6. volume": "200592",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-30": {
            "1. open": "2119.6149",
            "2. high": "2148.3116",
            "3. low": "2086.43",
            "4. close": "2131.9005",
            "5. adjusted close": "1049.543",
            "6. volume": "2784388",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-27": {
            "1. open": "2159.6906",
            "2. high": "2165.2214",
            "3. low": "2096.3583",
            "4. close": "2119.6149",
            "5. adjusted close": "1043.4947",
            "6. volume": "905164",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-25": {
            "1. open": "2185.1232",
            "2. high": "2189.4754",
            "3. low": "2158.8292",
            "4. close": "2160.5973",
            "5. adjusted close": "1063.6705",
            "6. volume": "207828",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-24": {
            "1. open": "2205.5238",
            "2. high": "2215.86",
            "3. low": "2165.7654",
            "4. close": "2189.7927",
            "5. adjusted close": "1078.0436",
            "6. volume": "698698",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-23": {
            "1. open": "2221.3908",
            "2. high": "2235.8979",
            "3. low": "2199.6303",
            "4. close": "2202.8944",
            "5. adjusted close": "1084.4936",
            "6. volume": "427720",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-20": {
            "1. open": "2250.1329",
            "2. high": "2250.1329",
            "3. low": "2210.6012",
            "4. close": "2214.772",
            "5. adjusted close": "1090.341",
            "6. volume": "348024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-19": {
            "1. open": "2243.3327",
            "2. high": "2249.4529",
            "3. low": "2228.191",
            "4. close": "2240.522",
            "5. adjusted close": "1103.0178",
            "6. volume": "403116",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-18": {
            "1. open": "2247.6849",
            "2. high": "2259.0185",
            "3. low": "2230.8658",
            "4. close": "2243.6954",
            "5. adjusted close": "1104.5801",
            "6. volume": "253628",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-17": {
            "1. open": "2224.2469",
            "2. high": "2251.765",
            "3. low": "2223.2042",
            "4. close": "2247.2768",
            "5. adjusted close": "1106.3432",
            "6. volume": "373940",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-16": {
            "1. open": "2243.9674",
            "2. high": "2248.3649",
            "3. low": "2208.7425",
            "4. close": "2216.5854",
            "5. adjusted close": "1091.2337",
            "6. volume": "280012",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-13": {
            "1. open": "2238.2553",
            "2. high": "2242.4261",
            "3. low": "2207.6092",
            "4. close": "2237.1219",
            "5. adjusted close": "1101.3439",
            "6. volume": "497964",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-12": {
            "1. open": "2289.3926",
            "2. high": "2295.6488",
            "3. low": "2235.5805",
            "4. close": "2241.4287",
            "5. adjusted close": "1103.4642",
            "6. volume": "370686",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-11": {
            "1. open": "2316.7746",
            "2. high": "2319.4947",
            "3. low": "2286.6725",
            "4. close": "2289.846",
            "5. adjusted close": "1127.3002",
            "6. volume": "255590",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-10": {
            "1. open": "2361.0665",
            "2. high": "2361.9278",
            "3. low": "2308.4784",
            "4. close": "2319.268",
            "5. adjusted close": "1141.7848",
            "6. volume": "305284",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-09": {
            "1. open": "2306.3477",
            "2. high": "2359.0264",
            "3. low": "2302.1769",
            "4. close": "2354.2663",
            "5. adjusted close": "1159.0146",
            "6. volume": "596984",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-06": {
            "1. open": "2293.0194",
            "2. high": "2309.7931",
            "3. low": "2283.6351",
            "4. close": "2300.4996",
            "5. adjusted close": "1132.545",
            "6. volume": "227188",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-05": {
            "1. open": "2289.3926",
            "2. high": "2299.3662",
            "3. low": "2270.5788",
            "4. close": "2278.9657",
            "5. adjusted close": "1121.9438",
            "6. volume": "287814",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-04": {
            "1. open": "2320.2201",
            "2. high": "2320.7641",
            "3. low": "2280.1897",
            "4. close": "2283.1818",
            "5. adjusted close": "1124.0194",
            "6. volume": "345852",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-03": {
            "1. open": "2328.1083",
            "2. high": "2332.9137",
            "3. low": "2310.2918",
            "4. close": "2318.4067",
            "5. adjusted close": "1141.3607",
            "6. volume": "272248",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-02": {
            "1. open": "2318.316",
            "2. high": "2339.2606",
            "3. low": "2310.4278",
            "4. close": "2334.8631",
            "5. adjusted close": "1149.4623",
            "6. volume": "349224",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-30": {
            "1. open": "2309.3398",
            "2. high": "2336.4498",
            "3. low": "2305.305",
            "4. close": "2310.4278",
            "5. adjusted close": "1137.4327",
            "6. volume": "154940",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-29": {
            "1. open": "2295.7848",
            "2. high": "2311.1532",
            "3. low": "2290.7526",
            "4. close": "2305.305",
            "5. adjusted close": "1134.9107",
            "6. volume": "314458",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-28": {
            "1. open": "2299.2755",
            "2. high": "2311.9692",
            "3. low": "2285.9925",
            "4. close": "2307.0277",
            "5. adjusted close": "1135.7588",
            "6. volume": "337850",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-27": {
            "1. open": "2293.0194",
            "2. high": "2310.9718",
            "3. low": "2279.7364",
            "4. close": "2307.5717",
            "5. adjusted close": "1136.0266",
            "6. volume": "369674",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-26": {
            "1. open": "2279.147",
            "2. high": "2304.8517",
            "3. low": "2261.2399",
            "4. close": "2288.9393",
            "5. adjusted close": "1126.8538",
            "6. volume": "190764",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-23": {
            "1. open": "2324.7535",
            "2. high": "2348.1008",
            "3. low": "2260.3785",
            "4. close": "2268.1307",
            "5. adjusted close": "1116.6097",
            "6. volume": "614294",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-22": {
            "1. open": "2353.0423",
            "2. high": "2363.4239",
            "3. low": "2326.4762",
            "4. close": "2337.3565",
            "5. adjusted close": "1150.6898",
            "6. volume": "186212",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-21": {
            "1. open": "2377.3415",
            "2. high": "2387.8592",
            "3. low": "2335.9511",
            "4. close": "2343.25",
            "5. adjusted close": "1153.5912",
            "6. volume": "155018",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-20": {
            "1. open": "2351.9089",
            "2. high": "2380.9683",
            "3. low": "2327.1109",
            "4. close": "2376.5709",
            "5. adjusted close": "1169.9952",
            "6. volume": "258196",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-19": {
            "1. open": "2342.842",
            "2. high": "2360.3411",
            "3. low": "2328.1083",
            "4. close": "2357.3944",
            "5. adjusted close": "1160.5545",
            "6. volume": "135242",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-16": {
            "1. open": "2330.1937",
            "2. high": "2374.6215",
            "3. low": "2319.404",
            "4. close": "2325.7509",
            "5. adjusted close": "1144.9763",
            "6. volume": "339020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-15": {
            "1. open": "2366.0079",
            "2. high": "2370.904",
            "3. low": "2331.1004",
            "4. close": "2338.1272",
            "5. adjusted close": "1151.0692",
            "6. volume": "190430",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-14": {
            "1. open": "2385.6831",
            "2. high": "2393.2086",
            "3. low": "2367.368",
            "4. close": "2370.904",
            "5. adjusted close": "1167.2054",
            "6. volume": "84904",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-13": {
            "1. open": "2372.8081",
            "2. high": "2387.4965",
            "3. low": "2363.5145",
            "4. close": "2379.3363",
            "5. adjusted close": "1171.3566",
            "6. volume": "130740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-12": {
            "1. open": "2348.3275",
            "2. high": "2378.2482",
            "3. low": "2343.794",
            "4. close": "2368.5013",
            "5. adjusted close": "1166.0225",
            "6. volume": "235382",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-09": {
            "1. open": "2401.7315",
            "2. high": "2412.3398",
            "3. low": "2359.3438",
            "4. close": "2365.6452",
            "5. adjusted close": "1164.6165",
            "6. volume": "311784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-08": {
            "1. open": "2416.7826",
            "2. high": "2416.7826",
            "3. low": "2393.7073",
            "4. close": "2402.2755",
            "5. adjusted close": "1182.6497",
            "6. volume": "187070",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-07": {
            "1. open": "2436.0951",
            "2. high": "2442.9406",
            "3. low": "2396.382",
            "4. close": "2402.6382",
            "5. adjusted close": "1182.8282",
            "6. volume": "232258",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-06": {
            "1. open": "2411.7958",
            "2. high": "2445.3433",
            "3. low": "2411.7958",
            "4. close": "2437.4098",
            "5. adjusted close": "1199.9464",
            "6. volume": "395478",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-05": {
            "1. open": "2466.1518",
            "2. high": "2466.1518",
            "3. low": "2428.4335",
            "4. close": "2432.5136",
            "5. adjusted close": "1197.536",
            "6. volume": "417396",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-02": {
            "1. open": "2471.864",
            "2. high": "2491.2672",
            "3. low": "2448.9701",
            "4. close": "2468.5999",
            "5. adjusted close": "1215.3014",
            "6. volume": "229006",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-01": {
            "1. open": "2480.7042",
            "2. high": "2497.6593",
            "3. low": "2462.5704",
            "4. close": "2468.8719",
            "5. adjusted close": "1215.4354",
            "6. volume": "490774",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-30": {
            "1. open": "2461.6637",
            "2. high": "2487.5951",
            "3. low": "2447.2474",
            "4. close": "2477.4401",
            "5. adjusted close": "1219.6535",
            "6. volume": "233042",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-29": {
            "1. open": "2451.7808",
            "2. high": "2475.7174",
            "3. low": "2442.0792",
            "4. close": "2458.0823",
            "5. adjusted close": "1210.1236",
            "6. volume": "451318",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-28": {
            "1. open": "2358.6184",
            "2. high": "2467.6479",
            "3. low": "2343.794",
            "4. close": "2455.3622",
            "5. adjusted close": "1208.7845",
            "6. volume": "717822",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-25": {
            "1. open": "2342.026",
            "2. high": "2379.2909",
            "3. low": "2340.4846",
            "4. close": "2372.8534",
            "5. adjusted close": "1168.1651",
            "6. volume": "456980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-24": {
            "1. open": "2326.5669",
            "2. high": "2350.1408",
            "3. low": "2310.5638",
            "4. close": "2341.5726",
            "5. adjusted close": "1152.7654",
            "6. volume": "202046",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-23": {
            "1. open": "2338.3539",
            "2. high": "2338.3539",
            "3. low": "2314.0092",
            "4. close": "2317.908",
            "5. adjusted close": "1141.1152",
            "6. volume": "376340",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-22": {
            "1. open": "2306.8464",
            "2. high": "2328.3803",
            "3. low": "2300.1822",
            "4. close": "2325.0255",
            "5. adjusted close": "1144.6192",
            "6. volume": "403652",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-21": {
            "1. open": "2343.794",
            "2. high": "2347.6928",
            "3. low": "2305.713",
            "4. close": "2312.1052",
            "5. adjusted close": "1138.2585",
            "6. volume": "208508",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-18": {
            "1. open": "2362.8345",
            "2. high": "2365.4186",
            "3. low": "2332.007",
            "4. close": "2355.173",
            "5. adjusted close": "1159.4609",
            "6. volume": "276286",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-17": {
            "1. open": "2344.7007",
            "2. high": "2369.1813",
            "3. low": "2340.4846",
            "4. close": "2358.5731",
            "5. adjusted close": "1161.1348",
            "6. volume": "363028",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-16": {
            "1. open": "2361.0211",
            "2. high": "2371.0401",
            "3. low": "2340.3486",
            "4. close": "2350.0048",
            "5. adjusted close": "1156.9166",
            "6. volume": "232956",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-15": {
            "1. open": "2373.7601",
            "2. high": "2382.555",
            "3. low": "2348.3728",
            "4. close": "2363.4692",
            "5. adjusted close": "1163.5452",
            "6. volume": "807942",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-14": {
            "1. open": "2380.0616",
            "2. high": "2396.0647",
            "3. low": "2362.4265",
            "4. close": "2373.6695",
            "5. adjusted close": "1168.5668",
            "6. volume": "9502006",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-11": {
            "1. open": "2356.2157",
            "2. high": "2389.1285",
            "3. low": "2345.8341",
            "4. close": "2385.8191",
            "5. adjusted close": "1174.5481",
            "6. volume": "805388",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-10": {
            "1. open": "2343.794",
            "2. high": "2354.629",
            "3. low": "2323.8468",
            "4. close": "2334.2284",
            "5. adjusted close": "1149.1498",
            "6. volume": "480322",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-09": {
            "1. open": "2362.8345",
            "2. high": "2376.8882",
            "3. low": "2349.5515",
            "4. close": "2360.1144",
            "5. adjusted close": "1161.8936",
            "6. volume": "370560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-07": {
            "1. open": "2350.1408",
            "2. high": "2366.3706",
            "3. low": "2333.8204",
            "4. close": "2362.9705",
            "5. adjusted close": "1163.2997",
            "6. volume": "336836",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-04": {
            "1. open": "2310.2465",
            "2. high": "2353.0876",
            "3. low": "2310.2465",
            "4. close": "2350.5489",
            "5. adjusted close": "1157.1844",
            "6. volume": "591072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-03": {
            "1. open": "2290.4353",
            "2. high": "2321.1268",
            "3. low": "2290.4353",
            "4. close": "2317.4547",
            "5. adjusted close": "1140.892",
            "6. volume": "426608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-02": {
            "1. open": "2292.43",
            "2. high": "2312.2865",
            "3. low": "2279.6457",
            "4. close": "2307.8891",
            "5. adjusted close": "1136.1829",
            "6. volume": "238914",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-01": {
            "1. open": "2341.0739",
            "2. high": "2346.9221",
            "3. low": "2273.9789",
            "4. close": "2293.6994",
            "5. adjusted close": "1129.1972",
            "6. volume": "390686",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-31": {
            "1. open": "2298.4595",
            "2. high": "2321.5801",
            "3. low": "2296.7368",
            "4. close": "2311.6518",
            "5. adjusted close": "1138.0353",
            "6. volume": "477266",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-28": {
            "1. open": "2233.2232",
            "2. high": "2297.5528",
            "3. low": "2230.6391",
            "4. close": "2290.2993",
            "5. adjusted close": "1127.5234",
            "6. volume": "501798",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-27": {
            "1. open": "2226.831",
            "2. high": "2237.7113",
            "3. low": "2206.1585",
            "4. close": "2221.4815",
            "5. adjusted close": "1093.6441",
            "6. volume": "481086",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-25": {
            "1. open": "2264.912",
            "2. high": "2265.048",
            "3. low": "2210.1026",
            "4. close": "2214.0013",
            "5. adjusted close": "1089.9616",
            "6. volume": "5352588",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-21": {
            "1. open": "2273.0722",
            "2. high": "2281.6857",
            "3. low": "2236.8046",
            "4. close": "2241.2927",
            "5. adjusted close": "1103.3972",
            "6. volume": "457684",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-20": {
            "1. open": "2246.8235",
            "2. high": "2283.9525",
            "3. low": "2246.8235",
            "4. close": "2267.5414",
            "5. adjusted close": "1116.3195",
            "6. volume": "536774",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-19": {
            "1. open": "2223.3402",
            "2. high": "2291.206",
            "3. low": "2214.0467",
            "4. close": "2263.5519",
            "5. adjusted close": "1114.3555",
            "6. volume": "608000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-18": {
            "1. open": "2194.1901",
            "2. high": "2233.1778",
            "3. low": "2194.1901",
            "4. close": "2221.8895",
            "5. adjusted close": "1093.845",
            "6. volume": "550352",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-17": {
            "1. open": "2134.9833",
            "2. high": "2188.5233",
            "3. low": "2124.919",
            "4. close": "2185.1232",
            "5. adjusted close": "1075.7448",
            "6. volume": "624018",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-14": {
            "1. open": "2186.9366",
            "2. high": "2190.6087",
            "3. low": "2147.3596",
            "4. close": "2149.7623",
            "5. adjusted close": "1058.3364",
            "6. volume": "338836",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-13": {
            "1. open": "2154.1144",
            "2. high": "2170.7975",
            "3. low": "2140.6954",
            "4. close": "2161.4133",
            "5. adjusted close": "1064.0723",
            "6. volume": "179298",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-12": {
            "1. open": "2135.2099",
            "2. high": "2158.6479",
            "3. low": "2126.6871",
            "4. close": "2153.4344",
            "5. adjusted close": "1060.1442",
            "6. volume": "184000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-11": {
            "1. open": "2186.2566",
            "2. high": "2186.9366",
            "3. low": "2131.6285",
            "4. close": "2137.2953",
            "5. adjusted close": "1052.1989",
            "6. volume": "7925042",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-10": {
            "1. open": "2184.2619",
            "2. high": "2192.1048",
            "3. low": "2165.1761",
            "4. close": "2181.2698",
            "5. adjusted close": "1073.8477",
            "6. volume": "277850",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-07": {
            "1. open": "2192.3768",
            "2. high": "2215.86",
            "3. low": "2188.614",
            "4. close": "2206.2038",
            "5. adjusted close": "1086.1228",
            "6. volume": "303470",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-06": {
            "1. open": "2208.6972",
            "2. high": "2221.3908",
            "3. low": "2192.7394",
            "4. close": "2196.5929",
            "5. adjusted close": "1081.3913",
            "6. volume": "180962",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-04": {
            "1. open": "2174.651",
            "2. high": "2192.2861",
            "3. low": "2167.3068",
            "4. close": "2187.8886",
            "5. adjusted close": "1077.1062",
            "6. volume": "310710",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-03": {
            "1. open": "2173.3363",
            "2. high": "2191.4247",
            "3. low": "2142.9621",
            "4. close": "2152.7544",
            "5. adjusted close": "1059.8095",
            "6. volume": "457996",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-30": {
            "1. open": "2101.7077",
            "2. high": "2177.099",
            "3. low": "2098.9877",
            "4. close": "2155.8371",
            "5. adjusted close": "1061.3271",
            "6. volume": "502780",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-29": {
            "1. open": "2137.9754",
            "2. high": "2146.8156",
            "3. low": "2097.673",
            "4. close": "2108.3266",
            "5. adjusted close": "1037.9375",
            "6. volume": "382498",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-28": {
            "1. open": "2144.4129",
            "2. high": "2156.4718",
            "3. low": "2110.6386",
            "4. close": "2114.4921",
            "5. adjusted close": "1040.9728",
            "6. volume": "498150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-27": {
            "1. open": "2171.5229",
            "2. high": "2199.4036",
            "3. low": "2139.9247",
            "4. close": "2171.8856",
            "5. adjusted close": "1069.2278",
            "6. volume": "840566",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-26": {
            "1. open": "2179.6831",
            "2. high": "2192.0594",
            "3. low": "2153.8424",
            "4. close": "2155.6558",
            "5. adjusted close": "1061.2378",
            "6. volume": "261878",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-23": {
            "1. open": "2253.5783",
            "2. high": "2262.2372",
            "3. low": "2207.9718",
            "4. close": "2211.7346",
            "5. adjusted close": "1088.8456",
            "6. volume": "221250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-22": {
            "1. open": "2251.221",
            "2. high": "2269.1281",
            "3. low": "2241.8367",
            "4. close": "2253.941",
            "5. adjusted close": "1109.624",
            "6. volume": "176794",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-21": {
            "1. open": "2268.4027",
            "2. high": "2297.5528",
            "3. low": "2262.8266",
            "4. close": "2275.1122",
            "5. adjusted close": "1120.0467",
            "6. volume": "149714",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-20": {
            "1. open": "2289.3926",
            "2. high": "2300.4542",
            "3. low": "2262.9626",
            "4. close": "2268.5841",
            "5. adjusted close": "1116.8329",
            "6. volume": "186846",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-19": {
            "1. open": "2266.0",
            "2. high": "2286.5819",
            "3. low": "2250.0423",
            "4. close": "2268.8561",
            "5. adjusted close": "1116.9668",
            "6. volume": "5926262",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-16": {
            "1. open": "2311.1532",
            "2. high": "2315.3239",
            "3. low": "2258.7918",
            "4. close": "2266.0907",
            "5. adjusted close": "1115.6053",
            "6. volume": "421170",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-15": {
            "1. open": "2344.7007",
            "2. high": "2359.4798",
            "3. low": "2318.4067",
            "4. close": "2322.7135",
            "5. adjusted close": "1143.481",
            "6. volume": "360792",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-14": {
            "1. open": "2325.6602",
            "2. high": "2366.0079",
            "3. low": "2325.6602",
            "4. close": "2346.3327",
            "5. adjusted close": "1155.1088",
            "6. volume": "514576",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-13": {
            "1. open": "2370.9947",
            "2. high": "2383.2804",
            "3. low": "2358.3011",
            "4. close": "2375.6642",
            "5. adjusted close": "1169.5488",
            "6. volume": "446110",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-12": {
            "1. open": "2333.5484",
            "2. high": "2367.7306",
            "3. low": "2332.007",
            "4. close": "2355.2183",
            "5. adjusted close": "1159.4832",
            "6. volume": "304254",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-09": {
            "1. open": "2363.3332",
            "2. high": "2363.6052",
            "3. low": "2325.6602",
            "4. close": "2328.9243",
            "5. adjusted close": "1146.5386",
            "6. volume": "331676",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-08": {
            "1. open": "2348.3275",
            "2. high": "2354.6743",
            "3. low": "2331.1004",
            "4. close": "2343.9754",
            "5. adjusted close": "1153.9483",
            "6. volume": "328760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-07": {
            "1. open": "2338.9886",
            "2. high": "2352.4076",
            "3. low": "2329.3323",
            "4. close": "2340.3033",
            "5. adjusted close": "1152.1405",
            "6. volume": "383248",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-06": {
            "1. open": "2329.831",
            "2. high": "2362.3812",
            "3. low": "2329.831",
            "4. close": "2353.2236",
            "5. adjusted close": "1158.5012",
            "6. volume": "753428",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-05": {
            "1. open": "2293.9261",
            "2. high": "2340.1673",
            "3. low": "2293.9261",
            "4. close": "2330.4203",
            "5. adjusted close": "1147.2751",
            "6. volume": "238588",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-02": {
            "1. open": "2325.6602",
            "2. high": "2333.8204",
            "3. low": "2289.3926",
            "4. close": "2293.7447",
            "5. adjusted close": "1129.2195",
            "6. volume": "533714",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-01": {
            "1. open": "2347.5114",
            "2. high": "2362.7892",
            "3. low": "2313.8732",
            "4. close": "2321.3081",
            "5. adjusted close": "1142.7891",
            "6. volume": "2298426",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-30": {
            "1. open": "2377.0695",
            "2. high": "2399.0568",
            "3. low": "2336.6765",
            "4. close": "2392.846",
            "5. adjusted close": "1178.0075",
            "6. volume": "594586",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-29": {
            "1. open": "2330.1937",
            "2. high": "2405.721",
            "3. low": "2330.1937",
            "4. close": "2354.493",
            "5. adjusted close": "1159.1261",
            "6. volume": "1008332",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-26": {
            "1. open": "2391.8486",
            "2. high": "2400.8248",
            "3. low": "2364.6479",
            "4. close": "2374.3948",
            "5. adjusted close": "1168.9239",
            "6. volume": "370472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-25": {
            "1. open": "2403.6356",
            "2. high": "2413.8812",
            "3. low": "2377.3415",
            "4. close": "2385.0484",
            "5. adjusted close": "1174.1687",
            "6. volume": "173270",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-24": {
            "1. open": "2391.3046",
            "2. high": "2419.5026",
            "3. low": "2390.0352",
            "4. close": "2392.8006",
            "5. adjusted close": "1177.9852",
            "6. volume": "300556",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-23": {
            "1. open": "2344.7007",
            "2. high": "2404.5423",
            "3. low": "2344.7007",
            "4. close": "2400.4621",
            "5. adjusted close": "1181.757",
            "6. volume": "451070",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-22": {
            "1. open": "2371.9014",
            "2. high": "2385.0938",
            "3. low": "2344.882",
            "4. close": "2363.4692",
            "5. adjusted close": "1163.5452",
            "6. volume": "335046",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-19": {
            "1. open": "2406.401",
            "2. high": "2412.7025",
            "3. low": "2362.1998",
            "4. close": "2369.7254",
            "5. adjusted close": "1166.6251",
            "6. volume": "272006",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-18": {
            "1. open": "2414.9239",
            "2. high": "2419.5026",
            "3. low": "2393.8886",
            "4. close": "2412.3851",
            "5. adjusted close": "1187.6267",
            "6. volume": "362964",
            "7. dividend amount": "3.6268",
            "8. split coefficient": "1.0"
        },
        "2022-08-17": {
            "1. open": "2412.2945",
            "2. high": "2427.7535",
            "3. low": "2408.169",
            "4. close": "2415.8305",
            "5. adjusted close": "1185.7519",
            "6. volume": "228424",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-16": {
            "1. open": "2402.5475",
            "2. high": "2408.713",
            "3. low": "2382.6004",
            "4. close": "2403.2276",
            "5. adjusted close": "1179.5661",
            "6. volume": "150854",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-12": {
            "1. open": "2344.9274",
            "2. high": "2394.5687",
            "3. low": "2341.1646",
            "4. close": "2386.9978",
            "5. adjusted close": "1171.6001",
            "6. volume": "445110",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-11": {
            "1. open": "2357.3944",
            "2. high": "2370.9947",
            "3. low": "2339.9859",
            "4. close": "2348.5088",
            "5. adjusted close": "1152.7087",
            "6. volume": "198088",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-10": {
            "1. open": "2332.007",
            "2. high": "2348.2821",
            "3. low": "2319.3134",
            "4. close": "2341.0286",
            "5. adjusted close": "1149.0372",
            "6. volume": "223450",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-08": {
            "1. open": "2298.4595",
            "2. high": "2342.434",
            "3. low": "2295.4221",
            "4. close": "2327.2923",
            "5. adjusted close": "1142.2951",
            "6. volume": "374694",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-05": {
            "1. open": "2336.5405",
            "2. high": "2337.4472",
            "3. low": "2291.6593",
            "4. close": "2297.5075",
            "5. adjusted close": "1127.6759",
            "6. volume": "267168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-04": {
            "1. open": "2371.9014",
            "2. high": "2373.3974",
            "3. low": "2298.4595",
            "4. close": "2331.463",
            "5. adjusted close": "1144.3422",
            "6. volume": "381112",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-03": {
            "1. open": "2355.0823",
            "2. high": "2366.4613",
            "3. low": "2327.9723",
            "4. close": "2362.6532",
            "5. adjusted close": "1159.6511",
            "6. volume": "318982",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-02": {
            "1. open": "2332.7324",
            "2. high": "2363.2879",
            "3. low": "2321.6254",
            "4. close": "2342.0713",
            "5. adjusted close": "1149.549",
            "6. volume": "567576",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-01": {
            "1. open": "2278.5123",
            "2. high": "2345.6074",
            "3. low": "2273.9335",
            "4. close": "2334.8178",
            "5. adjusted close": "1145.9888",
            "6. volume": "8637808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-29": {
            "1. open": "2239.5246",
            "2. high": "2282.1391",
            "3. low": "2233.6312",
            "4. close": "2274.6589",
            "5. adjusted close": "1116.4613",
            "6. volume": "871062",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-28": {
            "1. open": "2207.7905",
            "2. high": "2236.8046",
            "3. low": "2195.1875",
            "4. close": "2227.9643",
            "5. adjusted close": "1093.5424",
            "6. volume": "605222",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-27": {
            "1. open": "2193.6461",
            "2. high": "2200.537",
            "3. low": "2177.8697",
            "4. close": "2193.5101",
            "5. adjusted close": "1076.6313",
            "6. volume": "364442",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-26": {
            "1. open": "2197.6356",
            "2. high": "2215.996",
            "3. low": "2187.3446",
            "4. close": "2194.6435",
            "5. adjusted close": "1077.1876",
            "6. volume": "522282",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-25": {
            "1. open": "2238.618",
            "2. high": "2238.618",
            "3. low": "2179.6378",
            "4. close": "2194.3261",
            "5. adjusted close": "1077.0319",
            "6. volume": "931076",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-22": {
            "1. open": "2266.7254",
            "2. high": "2281.9577",
            "3. low": "2262.1919",
            "4. close": "2269.3548",
            "5. adjusted close": "1113.8578",
            "6. volume": "789564",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-21": {
            "1. open": "2264.912",
            "2. high": "2265.5013",
            "3. low": "2237.7113",
            "4. close": "2255.3011",
            "5. adjusted close": "1106.9599",
            "6. volume": "473372",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-20": {
            "1. open": "2298.4595",
            "2. high": "2307.5717",
            "3. low": "2253.6237",
            "4. close": "2267.9947",
            "5. adjusted close": "1113.1903",
            "6. volume": "1073472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-19": {
            "1. open": "2186.0299",
            "2. high": "2218.6708",
            "3. low": "2176.7364",
            "4. close": "2213.412",
            "5. adjusted close": "1086.3997",
            "6. volume": "709822",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-18": {
            "1. open": "2194.2355",
            "2. high": "2198.7236",
            "3. low": "2170.1629",
            "4. close": "2196.1395",
            "5. adjusted close": "1077.9219",
            "6. volume": "8622512",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-15": {
            "1. open": "2194.1901",
            "2. high": "2194.1901",
            "3. low": "2161.1866",
            "4. close": "2177.4617",
            "5. adjusted close": "1068.7544",
            "6. volume": "210686",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-14": {
            "1. open": "2166.7174",
            "2. high": "2207.3371",
            "3. low": "2155.6558",
            "4. close": "2173.2909",
            "5. adjusted close": "1066.7072",
            "6. volume": "499346",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-13": {
            "1. open": "2202.3504",
            "2. high": "2206.8385",
            "3. low": "2151.5757",
            "4. close": "2155.4745",
            "5. adjusted close": "1057.9625",
            "6. volume": "370710",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-12": {
            "1. open": "2186.0299",
            "2. high": "2211.4173",
            "3. low": "2179.5924",
            "4. close": "2194.3261",
            "5. adjusted close": "1077.0319",
            "6. volume": "406094",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-11": {
            "1. open": "2157.9225",
            "2. high": "2201.4437",
            "3. low": "2149.1276",
            "4. close": "2197.0915",
            "5. adjusted close": "1078.3892",
            "6. volume": "1610076",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-08": {
            "1. open": "2189.566",
            "2. high": "2190.4274",
            "3. low": "2160.6426",
            "4. close": "2168.3495",
            "5. adjusted close": "1064.2818",
            "6. volume": "444820",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-07": {
            "1. open": "2198.5423",
            "2. high": "2206.7931",
            "3. low": "2153.4344",
            "4. close": "2164.8587",
            "5. adjusted close": "1062.5685",
            "6. volume": "904908",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-06": {
            "1. open": "2198.7689",
            "2. high": "2213.3666",
            "3. low": "2164.632",
            "4. close": "2186.8913",
            "5. adjusted close": "1073.3826",
            "6. volume": "518682",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-05": {
            "1. open": "2198.6783",
            "2. high": "2234.6739",
            "3. low": "2192.0141",
            "4. close": "2206.1585",
            "5. adjusted close": "1082.8395",
            "6. volume": "871462",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-04": {
            "1. open": "2165.9014",
            "2. high": "2214.0013",
            "3. low": "2146.1356",
            "4. close": "2188.7047",
            "5. adjusted close": "1074.2727",
            "6. volume": "1786180",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-01": {
            "1. open": "2339.2606",
            "2. high": "2349.8235",
            "3. low": "2144.3222",
            "4. close": "2184.1712",
            "5. adjusted close": "1072.0476",
            "6. volume": "2157672",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-30": {
            "1. open": "2335.6338",
            "2. high": "2371.7201",
            "3. low": "2327.7456",
            "4. close": "2351.9996",
            "5. adjusted close": "1154.422",
            "6. volume": "418308",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-29": {
            "1. open": "2270.6695",
            "2. high": "2354.5383",
            "3. low": "2267.632",
            "4. close": "2338.3992",
            "5. adjusted close": "1147.7466",
            "6. volume": "610070",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-28": {
            "1. open": "2250.5409",
            "2. high": "2298.4595",
            "3. low": "2250.5409",
            "4. close": "2293.0194",
            "5. adjusted close": "1125.473",
            "6. volume": "255366",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-27": {
            "1. open": "2311.1532",
            "2. high": "2311.1532",
            "3. low": "2250.4049",
            "4. close": "2259.4265",
            "5. adjusted close": "1108.9848",
            "6. volume": "360810",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-24": {
            "1. open": "2257.6585",
            "2. high": "2276.6536",
            "3. low": "2237.9379",
            "4. close": "2267.4054",
            "5. adjusted close": "1112.901",
            "6. volume": "364260",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-23": {
            "1. open": "2284.8592",
            "2. high": "2289.3019",
            "3. low": "2217.7641",
            "4. close": "2234.6285",
            "5. adjusted close": "1096.8133",
            "6. volume": "564190",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-22": {
            "1. open": "2323.8468",
            "2. high": "2323.8468",
            "3. low": "2267.632",
            "4. close": "2271.4401",
            "5. adjusted close": "1114.8814",
            "6. volume": "383304",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-21": {
            "1. open": "2314.2359",
            "2. high": "2350.7755",
            "3. low": "2293.0194",
            "4. close": "2343.386",
            "5. adjusted close": "1150.1943",
            "6. volume": "270470",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-20": {
            "1. open": "2363.7412",
            "2. high": "2373.8055",
            "3. low": "2285.8565",
            "4. close": "2305.5317",
            "5. adjusted close": "1131.6144",
            "6. volume": "282582",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-17": {
            "1. open": "2295.7394",
            "2. high": "2379.5629",
            "3. low": "2295.7394",
            "4. close": "2347.6928",
            "5. adjusted close": "1152.3082",
            "6. volume": "518582",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-16": {
            "1. open": "2377.3415",
            "2. high": "2410.5264",
            "3. low": "2316.548",
            "4. close": "2320.4014",
            "5. adjusted close": "1138.9129",
            "6. volume": "564510",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-15": {
            "1. open": "2366.4613",
            "2. high": "2391.3046",
            "3. low": "2343.8847",
            "4. close": "2354.0396",
            "5. adjusted close": "1155.4234",
            "6. volume": "326232",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-14": {
            "1. open": "2405.4489",
            "2. high": "2420.9987",
            "3. low": "2369.952",
            "4. close": "2382.1923",
            "5. adjusted close": "1169.2414",
            "6. volume": "305968",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-13": {
            "1. open": "2406.1743",
            "2. high": "2423.8548",
            "3. low": "2372.2641",
            "4. close": "2414.3345",
            "5. adjusted close": "1185.0176",
            "6. volume": "375988",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-10": {
            "1. open": "2515.4758",
            "2. high": "2529.7108",
            "3. low": "2449.5141",
            "4. close": "2460.757",
            "5. adjusted close": "1207.803",
            "6. volume": "493502",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-09": {
            "1. open": "2456.2236",
            "2. high": "2540.5458",
            "3. low": "2456.2236",
            "4. close": "2537.463",
            "5. adjusted close": "1245.4523",
            "6. volume": "596092",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-08": {
            "1. open": "2516.2465",
            "2. high": "2522.5026",
            "3. low": "2462.2077",
            "4. close": "2470.096",
            "5. adjusted close": "1212.3868",
            "6. volume": "373884",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-07": {
            "1. open": "2506.0915",
            "2. high": "2530.5722",
            "3. low": "2497.0246",
            "4. close": "2513.7984",
            "5. adjusted close": "1233.8371",
            "6. volume": "309638",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-06": {
            "1. open": "2521.1426",
            "2. high": "2551.1994",
            "3. low": "2494.8033",
            "4. close": "2508.721",
            "5. adjusted close": "1231.3449",
            "6. volume": "551466",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-03": {
            "1. open": "2490.6325",
            "2. high": "2553.5568",
            "3. low": "2484.331",
            "4. close": "2520.1452",
            "5. adjusted close": "1236.9523",
            "6. volume": "1273396",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-02": {
            "1. open": "2398.1954",
            "2. high": "2477.0775",
            "3. low": "2389.7179",
            "4. close": "2470.2773",
            "5. adjusted close": "1212.4758",
            "6. volume": "599572",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-01": {
            "1. open": "2386.7258",
            "2. high": "2407.217",
            "3. low": "2371.9921",
            "4. close": "2386.5898",
            "5. adjusted close": "1171.3998",
            "6. volume": "295566",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-31": {
            "1. open": "2399.1021",
            "2. high": "2428.7962",
            "3. low": "2371.7654",
            "4. close": "2388.1312",
            "5. adjusted close": "1172.1564",
            "6. volume": "1180168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-30": {
            "1. open": "2375.3468",
            "2. high": "2423.5827",
            "3. low": "2352.7249",
            "4. close": "2415.1959",
            "5. adjusted close": "1185.4404",
            "6. volume": "527184",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-27": {
            "1. open": "2354.629",
            "2. high": "2362.4265",
            "3. low": "2302.4036",
            "4. close": "2334.9085",
            "5. adjusted close": "1146.0333",
            "6. volume": "398606",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-26": {
            "1. open": "2373.7148",
            "2. high": "2388.1312",
            "3. low": "2309.9745",
            "4. close": "2346.0154",
            "5. adjusted close": "1151.4849",
            "6. volume": "367778",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-25": {
            "1. open": "2386.7258",
            "2. high": "2407.9877",
            "3. low": "2359.0717",
            "4. close": "2367.504",
            "5. adjusted close": "1162.032",
            "6. volume": "496060",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-24": {
            "1. open": "2379.1549",
            "2. high": "2391.6673",
            "3. low": "2355.581",
            "4. close": "2371.9014",
            "5. adjusted close": "1164.1904",
            "6. volume": "295930",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-23": {
            "1. open": "2384.5951",
            "2. high": "2406.129",
            "3. low": "2351.0022",
            "4. close": "2362.7892",
            "5. adjusted close": "1159.7179",
            "6. volume": "556692",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-20": {
            "1. open": "2280.3257",
            "2. high": "2396.382",
            "3. low": "2269.4454",
            "4. close": "2377.4776",
            "5. adjusted close": "1166.9273",
            "6. volume": "554414",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-19": {
            "1. open": "2239.5246",
            "2. high": "2276.6989",
            "3. low": "2236.3059",
            "4. close": "2247.8662",
            "5. adjusted close": "1103.3107",
            "6. volume": "1457316",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-18": {
            "1. open": "2302.0863",
            "2. high": "2330.1937",
            "3. low": "2274.2509",
            "4. close": "2301.9049",
            "5. adjusted close": "1129.8343",
            "6. volume": "553306",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-17": {
            "1. open": "2215.044",
            "2. high": "2303.3556",
            "3. low": "2207.7905",
            "4. close": "2294.5607",
            "5. adjusted close": "1126.2296",
            "6. volume": "673350",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-16": {
            "1. open": "2205.0704",
            "2. high": "2249.2716",
            "3. low": "2190.9714",
            "4. close": "2200.8996",
            "5. adjusted close": "1080.2583",
            "6. volume": "414444",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-13": {
            "1. open": "2205.0704",
            "2. high": "2246.7782",
            "3. low": "2190.6087",
            "4. close": "2201.489",
            "5. adjusted close": "1080.5476",
            "6. volume": "580370",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-12": {
            "1. open": "2193.2835",
            "2. high": "2212.3239",
            "3. low": "2148.8556",
            "4. close": "2176.9177",
            "5. adjusted close": "1068.4874",
            "6. volume": "751898",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-11": {
            "1. open": "2247.4129",
            "2. high": "2253.1703",
            "3. low": "2195.9129",
            "4. close": "2221.1642",
            "5. adjusted close": "1090.2047",
            "6. volume": "539984",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-10": {
            "1. open": "2265.8187",
            "2. high": "2289.6193",
            "3. low": "2229.5511",
            "4. close": "2242.4714",
            "5. adjusted close": "1100.6628",
            "6. volume": "456736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-09": {
            "1. open": "2334.7271",
            "2. high": "2354.8556",
            "3. low": "2273.1629",
            "4. close": "2282.2751",
            "5. adjusted close": "1120.1995",
            "6. volume": "789056",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-06": {
            "1. open": "2394.342",
            "2. high": "2411.3878",
            "3. low": "2352.4982",
            "4. close": "2376.5709",
            "5. adjusted close": "1166.4823",
            "6. volume": "499416",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-05": {
            "1. open": "2467.1039",
            "2. high": "2474.9467",
            "3. low": "2386.4085",
            "4. close": "2394.342",
            "5. adjusted close": "1175.2048",
            "6. volume": "710932",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-04": {
            "1. open": "2525.132",
            "2. high": "2525.268",
            "3. low": "2426.1215",
            "4. close": "2441.8526",
            "5. adjusted close": "1198.5242",
            "6. volume": "6502106",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-02": {
            "1. open": "2498.3847",
            "2. high": "2543.2658",
            "3. low": "2498.3847",
            "4. close": "2521.0973",
            "5. adjusted close": "1237.4196",
            "6. volume": "489180",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-29": {
            "1. open": "2588.6004",
            "2. high": "2588.6004",
            "3. low": "2518.3772",
            "4. close": "2530.3908",
            "5. adjusted close": "1241.9811",
            "6. volume": "405854",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-28": {
            "1. open": "2552.3327",
            "2. high": "2584.0669",
            "3. low": "2526.3107",
            "4. close": "2556.1408",
            "5. adjusted close": "1254.6199",
            "6. volume": "529310",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-27": {
            "1. open": "2502.1928",
            "2. high": "2563.3037",
            "3. low": "2499.7447",
            "4. close": "2518.6945",
            "5. adjusted close": "1236.2402",
            "6. volume": "778720",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-26": {
            "1. open": "2455.3169",
            "2. high": "2534.7883",
            "3. low": "2455.3169",
            "4. close": "2516.6998",
            "5. adjusted close": "1235.2612",
            "6. volume": "481902",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-25": {
            "1. open": "2483.8323",
            "2. high": "2500.9688",
            "3. low": "2415.7852",
            "4. close": "2443.3939",
            "5. adjusted close": "1199.2808",
            "6. volume": "416592",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-22": {
            "1. open": "2507.0436",
            "2. high": "2539.3217",
            "3. low": "2487.8217",
            "4. close": "2501.0594",
            "5. adjusted close": "1227.5845",
            "6. volume": "629346",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-21": {
            "1. open": "2501.5581",
            "2. high": "2528.5775",
            "3. low": "2478.5735",
            "4. close": "2522.548",
            "5. adjusted close": "1238.1316",
            "6. volume": "561642",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-20": {
            "1. open": "2407.9423",
            "2. high": "2478.5735",
            "3. low": "2402.7289",
            "4. close": "2464.7465",
            "5. adjusted close": "1209.7611",
            "6. volume": "916324",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-19": {
            "1. open": "2315.7773",
            "2. high": "2418.1426",
            "3. low": "2313.0572",
            "4. close": "2392.2566",
            "5. adjusted close": "1174.1812",
            "6. volume": "1090134",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-18": {
            "1. open": "2294.1527",
            "2. high": "2320.2654",
            "3. low": "2287.2165",
            "4. close": "2306.7557",
            "5. adjusted close": "1132.2152",
            "6. volume": "430576",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-13": {
            "1. open": "2336.5405",
            "2. high": "2350.9569",
            "3. low": "2308.4331",
            "4. close": "2314.2813",
            "5. adjusted close": "1135.9089",
            "6. volume": "313846",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-12": {
            "1. open": "2346.5141",
            "2. high": "2359.5704",
            "3. low": "2317.5",
            "4. close": "2321.2628",
            "5. adjusted close": "1139.3356",
            "6. volume": "426314",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-11": {
            "1. open": "2356.4877",
            "2. high": "2391.8486",
            "3. low": "2341.6633",
            "4. close": "2366.2799",
            "5. adjusted close": "1161.4312",
            "6. volume": "419776",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-08": {
            "1. open": "2323.8468",
            "2. high": "2380.0616",
            "3. low": "2323.4842",
            "4. close": "2372.5814",
            "5. adjusted close": "1164.5242",
            "6. volume": "531188",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-07": {
            "1. open": "2356.941",
            "2. high": "2360.3411",
            "3. low": "2327.4736",
            "4. close": "2331.7804",
            "5. adjusted close": "1144.4979",
            "6. volume": "489476",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-06": {
            "1. open": "2347.1034",
            "2. high": "2388.2672",
            "3. low": "2347.0581",
            "4. close": "2374.9388",
            "5. adjusted close": "1165.6812",
            "6. volume": "293896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-05": {
            "1. open": "2407.2623",
            "2. high": "2419.82",
            "3. low": "2376.5709",
            "4. close": "2380.4243",
            "5. adjusted close": "1168.3736",
            "6. volume": "224804",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-04": {
            "1. open": "2409.0757",
            "2. high": "2425.3961",
            "3. low": "2397.5154",
            "4. close": "2414.5612",
            "5. adjusted close": "1185.1289",
            "6. volume": "275956",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-01": {
            "1. open": "2394.8407",
            "2. high": "2416.1479",
            "3. low": "2377.7949",
            "4. close": "2406.7636",
            "5. adjusted close": "1181.3017",
            "6. volume": "169652",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-31": {
            "1. open": "2423.5827",
            "2. high": "2423.5827",
            "3. low": "2383.5977",
            "4. close": "2388.1765",
            "5. adjusted close": "1172.1786",
            "6. volume": "376852",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-30": {
            "1. open": "2391.7579",
            "2. high": "2437.1831",
            "3. low": "2373.4881",
            "4. close": "2423.5827",
            "5. adjusted close": "1189.5569",
            "6. volume": "309192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-29": {
            "1. open": "2390.9419",
            "2. high": "2390.9419",
            "3. low": "2364.8292",
            "4. close": "2377.4776",
            "5. adjusted close": "1166.9273",
            "6. volume": "256086",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-28": {
            "1. open": "2367.368",
            "2. high": "2383.8244",
            "3. low": "2345.5167",
            "4. close": "2377.0242",
            "5. adjusted close": "1166.7048",
            "6. volume": "684382",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-25": {
            "1. open": "2337.3565",
            "2. high": "2370.9947",
            "3. low": "2336.5405",
            "4. close": "2354.4023",
            "5. adjusted close": "1155.6014",
            "6. volume": "391982",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-24": {
            "1. open": "2280.3257",
            "2. high": "2342.434",
            "3. low": "2277.651",
            "4. close": "2337.3565",
            "5. adjusted close": "1147.2349",
            "6. volume": "655516",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-23": {
            "1. open": "2290.4806",
            "2. high": "2325.6602",
            "3. low": "2290.4806",
            "4. close": "2302.721",
            "5. adjusted close": "1130.2348",
            "6. volume": "400442",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-22": {
            "1. open": "2233.8125",
            "2. high": "2298.4595",
            "3. low": "2225.0176",
            "4. close": "2294.9234",
            "5. adjusted close": "1126.4076",
            "6. volume": "608568",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-21": {
            "1. open": "2223.2042",
            "2. high": "2251.9463",
            "3. low": "2214.1373",
            "4. close": "2236.9406",
            "5. adjusted close": "1097.9481",
            "6. volume": "415832",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-17": {
            "1. open": "2210.5106",
            "2. high": "2263.9146",
            "3. low": "2177.099",
            "4. close": "2248.2742",
            "5. adjusted close": "1103.511",
            "6. volume": "572886",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-16": {
            "1. open": "2165.1307",
            "2. high": "2182.4485",
            "3. low": "2154.7038",
            "4. close": "2179.0031",
            "5. adjusted close": "1069.5109",
            "6. volume": "552414",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-15": {
            "1. open": "2204.8891",
            "2. high": "2204.8891",
            "3. low": "2122.743",
            "4. close": "2142.9168",
            "5. adjusted close": "1051.7988",
            "6. volume": "825968",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-14": {
            "1. open": "2170.6162",
            "2. high": "2198.1342",
            "3. low": "2153.3891",
            "4. close": "2192.8754",
            "5. adjusted close": "1076.3198",
            "6. volume": "632126",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-11": {
            "1. open": "2150.669",
            "2. high": "2185.4859",
            "3. low": "2150.669",
            "4. close": "2174.6963",
            "5. adjusted close": "1067.397",
            "6. volume": "584574",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-10": {
            "1. open": "2189.6567",
            "2. high": "2189.6567",
            "3. low": "2139.7887",
            "4. close": "2169.9362",
            "5. adjusted close": "1065.0606",
            "6. volume": "962592",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-09": {
            "1. open": "2039.1461",
            "2. high": "2145.8636",
            "3. low": "2025.5004",
            "4. close": "2134.1673",
            "5. adjusted close": "1047.5043",
            "6. volume": "861916",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-08": {
            "1. open": "1999.2518",
            "2. high": "2036.2447",
            "3. low": "1977.4912",
            "4. close": "2027.9938",
            "5. adjusted close": "995.3917",
            "6. volume": "1331860",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-07": {
            "1. open": "2081.7606",
            "2. high": "2096.1316",
            "3. low": "2015.2548",
            "4. close": "2030.9406",
            "5. adjusted close": "996.838",
            "6. volume": "1154644",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-04": {
            "1. open": "2135.2553",
            "2. high": "2144.0502",
            "3. low": "2104.0198",
            "4. close": "2108.3719",
            "5. adjusted close": "1034.8433",
            "6. volume": "412620",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-03": {
            "1. open": "2186.0299",
            "2. high": "2189.158",
            "3. low": "2148.8556",
            "4. close": "2156.2905",
            "5. adjusted close": "1058.363",
            "6. volume": "464490",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-02": {
            "1. open": "2129.9058",
            "2. high": "2176.4643",
            "3. low": "2113.5854",
            "4. close": "2174.6056",
            "5. adjusted close": "1067.3525",
            "6. volume": "597466",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-28": {
            "1. open": "2037.3781",
            "2. high": "2146.1356",
            "3. low": "2035.5194",
            "4. close": "2138.9727",
            "5. adjusted close": "1049.863",
            "6. volume": "723526",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-25": {
            "1. open": "2063.2641",
            "2. high": "2091.7342",
            "3. low": "2063.2641",
            "4. close": "2070.8349",
            "5. adjusted close": "1016.4192",
            "6. volume": "469896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-24": {
            "1. open": "2098.081",
            "2. high": "2121.5189",
            "3. low": "2033.2526",
            "4. close": "2045.1303",
            "5. adjusted close": "1003.8027",
            "6. volume": "1101070",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-23": {
            "1. open": "2174.787",
            "2. high": "2181.5418",
            "3. low": "2146.9516",
            "4. close": "2152.3011",
            "5. adjusted close": "1056.4049",
            "6. volume": "374556",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-22": {
            "1. open": "2132.5352",
            "2. high": "2172.1576",
            "3. low": "2127.7751",
            "4. close": "2165.3574",
            "5. adjusted close": "1062.8133",
            "6. volume": "776214",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-21": {
            "1. open": "2189.566",
            "2. high": "2209.4225",
            "3. low": "2162.456",
            "4. close": "2176.1923",
            "5. adjusted close": "1068.1313",
            "6. volume": "496548",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-18": {
            "1. open": "2207.7905",
            "2. high": "2226.831",
            "3. low": "2195.0968",
            "4. close": "2197.9529",
            "5. adjusted close": "1078.812",
            "6. volume": "484682",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-17": {
            "1. open": "2192.3768",
            "2. high": "2225.3803",
            "3. low": "2185.5766",
            "4. close": "2216.7667",
            "5. adjusted close": "1088.0463",
            "6. volume": "497332",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-16": {
            "1. open": "2201.0357",
            "2. high": "2205.1158",
            "3. low": "2172.4296",
            "4. close": "2187.254",
            "5. adjusted close": "1073.5607",
            "6. volume": "483666",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-15": {
            "1. open": "2132.5352",
            "2. high": "2197.8169",
            "3. low": "2117.8922",
            "4. close": "2191.7874",
            "5. adjusted close": "1075.7858",
            "6. volume": "779598",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-14": {
            "1. open": "2085.3873",
            "2. high": "2134.3486",
            "3. low": "2085.3873",
            "4. close": "2120.5669",
            "5. adjusted close": "1040.8289",
            "6. volume": "620496",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-11": {
            "1. open": "2152.4824",
            "2. high": "2161.5493",
            "3. low": "2125.2364",
            "4. close": "2155.0665",
            "5. adjusted close": "1057.7622",
            "6. volume": "384486",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-10": {
            "1. open": "2173.6989",
            "2. high": "2173.6989",
            "3. low": "2144.3222",
            "4. close": "2157.0158",
            "5. adjusted close": "1058.719",
            "6. volume": "452108",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-09": {
            "1. open": "2146.2262",
            "2. high": "2163.9067",
            "3. low": "2138.5194",
            "4. close": "2161.504",
            "5. adjusted close": "1060.9219",
            "6. volume": "2712252",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-08": {
            "1. open": "2115.3081",
            "2. high": "2139.7434",
            "3. low": "2094.4542",
            "4. close": "2135.7993",
            "5. adjusted close": "1048.3054",
            "6. volume": "3203404",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-07": {
            "1. open": "2119.8415",
            "2. high": "2136.8873",
            "3. low": "2089.9661",
            "4. close": "2101.3904",
            "5. adjusted close": "1031.4166",
            "6. volume": "3287054",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-04": {
            "1. open": "2129.8151",
            "2. high": "2130.3138",
            "3. low": "2105.3345",
            "4. close": "2114.2201",
            "5. adjusted close": "1037.7137",
            "6. volume": "660908",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-03": {
            "1. open": "2161.5493",
            "2. high": "2177.4617",
            "3. low": "2128.9085",
            "4. close": "2133.1699",
            "5. adjusted close": "1047.0148",
            "6. volume": "272788",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-02": {
            "1. open": "2185.4859",
            "2. high": "2185.4859",
            "3. low": "2154.2958",
            "4. close": "2161.096",
            "5. adjusted close": "1060.7216",
            "6. volume": "675340",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-01": {
            "1. open": "2185.1232",
            "2. high": "2194.6888",
            "3. low": "2128.5911",
            "4. close": "2158.3305",
            "5. adjusted close": "1059.3643",
            "6. volume": "4993890",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-31": {
            "1. open": "2135.2553",
            "2. high": "2181.8138",
            "3. low": "2135.2553",
            "4. close": "2163.68",
            "5. adjusted close": "1061.99",
            "6. volume": "371178",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-28": {
            "1. open": "2144.3222",
            "2. high": "2151.0317",
            "3. low": "2111.6813",
            "4. close": "2117.4842",
            "5. adjusted close": "1039.3158",
            "6. volume": "5574384",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-27": {
            "1. open": "2126.1884",
            "2. high": "2135.754",
            "3. low": "2096.2676",
            "4. close": "2120.0682",
            "5. adjusted close": "1040.5842",
            "6. volume": "771394",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-25": {
            "1. open": "2144.0502",
            "2. high": "2165.7201",
            "3. low": "2089.9661",
            "4. close": "2152.2104",
            "5. adjusted close": "1056.3604",
            "6. volume": "879034",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-24": {
            "1. open": "2246.8688",
            "2. high": "2270.4428",
            "3. low": "2133.1699",
            "4. close": "2155.7011",
            "5. adjusted close": "1058.0737",
            "6. volume": "1158674",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-21": {
            "1. open": "2221.5268",
            "2. high": "2268.4934",
            "3. low": "2221.5268",
            "4. close": "2246.8688",
            "5. adjusted close": "1102.8212",
            "6. volume": "640284",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-20": {
            "1. open": "2264.0053",
            "2. high": "2276.9256",
            "3. low": "2225.9243",
            "4. close": "2247.5035",
            "5. adjusted close": "1103.1327",
            "6. volume": "405138",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-19": {
            "1. open": "2290.5713",
            "2. high": "2304.489",
            "3. low": "2274.7042",
            "4. close": "2286.1285",
            "5. adjusted close": "1122.0908",
            "6. volume": "264982",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-18": {
            "1. open": "2314.7799",
            "2. high": "2323.6655",
            "3. low": "2280.779",
            "4. close": "2285.6298",
            "5. adjusted close": "1121.8461",
            "6. volume": "388602",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-17": {
            "1. open": "2302.6303",
            "2. high": "2325.6602",
            "3. low": "2301.8596",
            "4. close": "2314.1452",
            "5. adjusted close": "1135.8422",
            "6. volume": "204102",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-14": {
            "1. open": "2293.9261",
            "2. high": "2327.0202",
            "3. low": "2290.118",
            "4. close": "2301.8143",
            "5. adjusted close": "1129.7898",
            "6. volume": "467728",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-13": {
            "1. open": "2288.2139",
            "2. high": "2303.8543",
            "3. low": "2274.7042",
            "4. close": "2298.7768",
            "5. adjusted close": "1128.299",
            "6. volume": "544388",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-12": {
            "1. open": "2241.746",
            "2. high": "2288.8033",
            "3. low": "2235.3539",
            "4. close": "2285.4032",
            "5. adjusted close": "1121.7348",
            "6. volume": "392618",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-11": {
            "1. open": "2204.2544",
            "2. high": "2243.2421",
            "3. low": "2204.2544",
            "4. close": "2225.8336",
            "5. adjusted close": "1092.4966",
            "6. volume": "668500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-10": {
            "1. open": "2224.9723",
            "2. high": "2227.239",
            "3. low": "2191.0621",
            "4. close": "2210.1932",
            "5. adjusted close": "1084.8198",
            "6. volume": "332908",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-07": {
            "1. open": "2208.6972",
            "2. high": "2228.327",
            "3. low": "2186.4833",
            "4. close": "2208.6518",
            "5. adjusted close": "1084.0633",
            "6. volume": "743220",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-06": {
            "1. open": "2225.0176",
            "2. high": "2225.0176",
            "3. low": "2184.2165",
            "4. close": "2191.1074",
            "5. adjusted close": "1075.452",
            "6. volume": "623294",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-05": {
            "1. open": "2230.5938",
            "2. high": "2245.2368",
            "3. low": "2205.9771",
            "4. close": "2235.9432",
            "5. adjusted close": "1097.4586",
            "6. volume": "513542",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-04": {
            "1. open": "2185.1232",
            "2. high": "2232.2258",
            "3. low": "2178.7764",
            "4. close": "2228.4177",
            "5. adjusted close": "1093.7649",
            "6. volume": "1118632",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-03": {
            "1. open": "2146.5889",
            "2. high": "2184.1712",
            "3. low": "2144.2768",
            "4. close": "2180.0004",
            "5. adjusted close": "1070.0004",
            "6. volume": "545852",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-31": {
            "1. open": "2148.8556",
            "2. high": "2161.8213",
            "3. low": "2139.8341",
            "4. close": "2147.1783",
            "5. adjusted close": "1053.8905",
            "6. volume": "362600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-30": {
            "1. open": "2174.243",
            "2. high": "2180.8165",
            "3. low": "2127.0951",
            "4. close": "2136.57",
            "5. adjusted close": "1048.6837",
            "6. volume": "791818",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-29": {
            "1. open": "2168.7121",
            "2. high": "2192.7394",
            "3. low": "2160.1439",
            "4. close": "2178.8217",
            "5. adjusted close": "1069.4219",
            "6. volume": "272042",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-28": {
            "1. open": "2161.5493",
            "2. high": "2180.5898",
            "3. low": "2152.7997",
            "4. close": "2173.971",
            "5. adjusted close": "1067.041",
            "6. volume": "200586",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-27": {
            "1. open": "2142.4181",
            "2. high": "2155.8825",
            "3. low": "2129.7698",
            "4. close": "2148.6743",
            "5. adjusted close": "1054.6248",
            "6. volume": "159772",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-24": {
            "1. open": "2146.1356",
            "2. high": "2168.7121",
            "3. low": "2119.5242",
            "4. close": "2150.8957",
            "5. adjusted close": "1055.7151",
            "6. volume": "364450",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-23": {
            "1. open": "2150.669",
            "2. high": "2157.9225",
            "3. low": "2138.8367",
            "4. close": "2144.0048",
            "5. adjusted close": "1052.3329",
            "6. volume": "254094",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-22": {
            "1. open": "2098.5343",
            "2. high": "2150.669",
            "3. low": "2098.5343",
            "4. close": "2145.1835",
            "5. adjusted close": "1052.9114",
            "6. volume": "489472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-21": {
            "1. open": "2089.5581",
            "2. high": "2126.1884",
            "3. low": "2079.0405",
            "4. close": "2094.5449",
            "5. adjusted close": "1028.0567",
            "6. volume": "330282",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-20": {
            "1. open": "2098.9877",
            "2. high": "2104.3371",
            "3. low": "2038.2394",
            "4. close": "2064.7148",
            "5. adjusted close": "1013.4153",
            "6. volume": "2209796",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-17": {
            "1. open": "2171.5229",
            "2. high": "2183.9899",
            "3. low": "2103.5211",
            "4. close": "2122.6976",
            "5. adjusted close": "1041.8747",
            "6. volume": "853244",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-16": {
            "1. open": "2179.6831",
            "2. high": "2189.2033",
            "3. low": "2147.9489",
            "4. close": "2180.0911",
            "5. adjusted close": "1070.0449",
            "6. volume": "294810",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-15": {
            "1. open": "2162.32",
            "2. high": "2180.1364",
            "3. low": "2141.3754",
            "4. close": "2151.1224",
            "5. adjusted close": "1055.8263",
            "6. volume": "542076",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-14": {
            "1. open": "2166.0827",
            "2. high": "2181.4965",
            "3. low": "2152.029",
            "4. close": "2158.2852",
            "5. adjusted close": "1059.342",
            "6. volume": "573182",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-13": {
            "1. open": "2239.5246",
            "2. high": "2243.6048",
            "3. low": "2180.5898",
            "4. close": "2184.9419",
            "5. adjusted close": "1072.4258",
            "6. volume": "571328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-10": {
            "1. open": "2215.9507",
            "2. high": "2235.9886",
            "3. low": "2203.7104",
            "4. close": "2229.5057",
            "5. adjusted close": "1094.2989",
            "6. volume": "255566",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-09": {
            "1. open": "2204.2544",
            "2. high": "2243.9674",
            "3. low": "2199.1316",
            "4. close": "2226.695",
            "5. adjusted close": "1092.9193",
            "6. volume": "340954",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-08": {
            "1. open": "2200.537",
            "2. high": "2204.5717",
            "3. low": "2182.4938",
            "4. close": "2191.8327",
            "5. adjusted close": "1075.808",
            "6. volume": "1310544",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-07": {
            "1. open": "2159.4639",
            "2. high": "2179.4564",
            "3. low": "2152.0744",
            "4. close": "2159.3732",
            "5. adjusted close": "1059.8761",
            "6. volume": "486748",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-06": {
            "1. open": "2195.0968",
            "2. high": "2198.3156",
            "3. low": "2137.2047",
            "4. close": "2142.7808",
            "5. adjusted close": "1051.7321",
            "6. volume": "813744",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-03": {
            "1. open": "2257.7945",
            "2. high": "2262.1466",
            "3. low": "2176.147",
            "4. close": "2183.4459",
            "5. adjusted close": "1071.6915",
            "6. volume": "771140",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-02": {
            "1. open": "2236.7139",
            "2. high": "2263.0986",
            "3. low": "2231.5458",
            "4. close": "2252.037",
            "5. adjusted close": "1105.3578",
            "6. volume": "425140",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-01": {
            "1. open": "2199.1769",
            "2. high": "2243.6954",
            "3. low": "2199.1769",
            "4. close": "2236.7139",
            "5. adjusted close": "1097.8369",
            "6. volume": "669636",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-30": {
            "1. open": "2235.8979",
            "2. high": "2244.8741",
            "3. low": "2166.9894",
            "4. close": "2182.1765",
            "5. adjusted close": "1071.0685",
            "6. volume": "1136546",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-29": {
            "1. open": "2186.9366",
            "2. high": "2266.7254",
            "3. low": "2176.0563",
            "4. close": "2214.5907",
            "5. adjusted close": "1086.9782",
            "6. volume": "903740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-26": {
            "1. open": "2239.5246",
            "2. high": "2246.2795",
            "3. low": "2178.7764",
            "4. close": "2187.0726",
            "5. adjusted close": "1073.4717",
            "6. volume": "794642",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-25": {
            "1. open": "2153.8424",
            "2. high": "2269.2641",
            "3. low": "2137.9754",
            "4. close": "2261.6479",
            "5. adjusted close": "1110.0751",
            "6. volume": "953862",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-24": {
            "1. open": "2159.1919",
            "2. high": "2185.8939",
            "3. low": "2125.2817",
            "4. close": "2131.5379",
            "5. adjusted close": "1046.2138",
            "6. volume": "3712738",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-23": {
            "1. open": "2120.7482",
            "2. high": "2177.4164",
            "3. low": "2093.9102",
            "4. close": "2163.4987",
            "5. adjusted close": "1061.901",
            "6. volume": "914278",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-22": {
            "1. open": "2212.3239",
            "2. high": "2217.9908",
            "3. low": "2131.6285",
            "4. close": "2142.8715",
            "5. adjusted close": "1051.7766",
            "6. volume": "833936",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-18": {
            "1. open": "2230.3671",
            "2. high": "2256.7518",
            "3. low": "2221.9349",
            "4. close": "2242.018",
            "5. adjusted close": "1100.4403",
            "6. volume": "484926",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-17": {
            "1. open": "2266.4533",
            "2. high": "2266.7254",
            "3. low": "2230.7751",
            "4. close": "2234.1298",
            "5. adjusted close": "1096.5685",
            "6. volume": "740004",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-16": {
            "1. open": "2332.9137",
            "2. high": "2335.6338",
            "3. low": "2262.1919",
            "4. close": "2277.6963",
            "5. adjusted close": "1117.9521",
            "6. volume": "490122",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-15": {
            "1. open": "2357.3944",
            "2. high": "2359.2984",
            "3. low": "2330.1937",
            "4. close": "2337.9459",
            "5. adjusted close": "1147.5241",
            "6. volume": "209678",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-12": {
            "1. open": "2321.1268",
            "2. high": "2356.3063",
            "3. low": "2318.4067",
            "4. close": "2350.5942",
            "5. adjusted close": "1153.7323",
            "6. volume": "566866",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-11": {
            "1. open": "2311.5158",
            "2. high": "2331.1004",
            "3. low": "2299.3209",
            "4. close": "2316.548",
            "5. adjusted close": "1137.0215",
            "6. volume": "533796",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-10": {
            "1. open": "2283.8618",
            "2. high": "2319.3134",
            "3. low": "2270.2161",
            "4. close": "2311.5158",
            "5. adjusted close": "1134.5516",
            "6. volume": "216644",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-09": {
            "1. open": "2268.5387",
            "2. high": "2292.974",
            "3. low": "2254.6664",
            "4. close": "2284.9045",
            "5. adjusted close": "1121.4901",
            "6. volume": "564502",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-08": {
            "1. open": "2275.8829",
            "2. high": "2286.6725",
            "3. low": "2228.327",
            "4. close": "2268.5387",
            "5. adjusted close": "1113.4573",
            "6. volume": "367430",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-03": {
            "1. open": "2271.0321",
            "2. high": "2285.2672",
            "3. low": "2231.3644",
            "4. close": "2252.0823",
            "5. adjusted close": "1105.3801",
            "6. volume": "498044",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-02": {
            "1. open": "2313.7826",
            "2. high": "2313.7826",
            "3. low": "2264.0053",
            "4. close": "2267.5414",
            "5. adjusted close": "1112.9678",
            "6. volume": "833230",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-01": {
            "1. open": "2295.0141",
            "2. high": "2316.5933",
            "3. low": "2261.2852",
            "4. close": "2300.5902",
            "5. adjusted close": "1129.189",
            "6. volume": "694046",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-29": {
            "1. open": "2344.7007",
            "2. high": "2352.9969",
            "3. low": "2269.0374",
            "4. close": "2300.8169",
            "5. adjusted close": "1129.3003",
            "6. volume": "680036",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-28": {
            "1. open": "2376.4349",
            "2. high": "2391.6673",
            "3. low": "2349.3248",
            "4. close": "2356.805",
            "5. adjusted close": "1156.7807",
            "6. volume": "808034",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-27": {
            "1. open": "2411.6144",
            "2. high": "2427.2095",
            "3. low": "2375.5282",
            "4. close": "2386.9978",
            "5. adjusted close": "1171.6001",
            "6. volume": "481520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-26": {
            "1. open": "2370.496",
            "2. high": "2419.82",
            "3. low": "2360.4318",
            "4. close": "2413.1558",
            "5. adjusted close": "1184.4391",
            "6. volume": "775582",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-25": {
            "1. open": "2447.1567",
            "2. high": "2447.1567",
            "3. low": "2330.2843",
            "4. close": "2358.8904",
            "5. adjusted close": "1157.8043",
            "6. volume": "848610",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-22": {
            "1. open": "2378.9736",
            "2. high": "2416.0572",
            "3. low": "2367.7306",
            "4. close": "2381.9203",
            "5. adjusted close": "1169.1079",
            "6. volume": "598274",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-21": {
            "1. open": "2471.592",
            "2. high": "2471.592",
            "3. low": "2360.1144",
            "4. close": "2378.2482",
            "5. adjusted close": "1167.3056",
            "6. volume": "791666",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-20": {
            "1. open": "2484.331",
            "2. high": "2488.0484",
            "3. low": "2440.3112",
            "4. close": "2447.9727",
            "5. adjusted close": "1201.5281",
            "6. volume": "5494170",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-19": {
            "1. open": "2471.6373",
            "2. high": "2493.3979",
            "3. low": "2455.3169",
            "4. close": "2476.6241",
            "5. adjusted close": "1215.591",
            "6. volume": "216926",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-18": {
            "1. open": "2433.5563",
            "2. high": "2488.8191",
            "3. low": "2411.7958",
            "4. close": "2454.4102",
            "5. adjusted close": "1204.6878",
            "6. volume": "323184",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-14": {
            "1. open": "2452.5968",
            "2. high": "2464.1118",
            "3. low": "2436.4124",
            "4. close": "2447.9274",
            "5. adjusted close": "1201.5059",
            "6. volume": "305508",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-13": {
            "1. open": "2432.6496",
            "2. high": "2465.7438",
            "3. low": "2419.956",
            "4. close": "2444.346",
            "5. adjusted close": "1199.748",
            "6. volume": "458402",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-12": {
            "1. open": "2394.5687",
            "2. high": "2432.423",
            "3. low": "2394.5687",
            "4. close": "2419.548",
            "5. adjusted close": "1187.5766",
            "6. volume": "259894",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-11": {
            "1. open": "2470.4586",
            "2. high": "2470.4586",
            "3. low": "2398.2408",
            "4. close": "2403.7716",
            "5. adjusted close": "1179.8331",
            "6. volume": "5761616",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-08": {
            "1. open": "2339.2606",
            "2. high": "2433.4657",
            "3. low": "2339.2606",
            "4. close": "2421.6334",
            "5. adjusted close": "1188.6001",
            "6. volume": "656046",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-07": {
            "1. open": "2357.3944",
            "2. high": "2357.3944",
            "3. low": "2328.471",
            "4. close": "2332.143",
            "5. adjusted close": "1144.676",
            "6. volume": "266280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-06": {
            "1. open": "2378.2482",
            "2. high": "2378.2482",
            "3. low": "2312.1052",
            "4. close": "2321.3081",
            "5. adjusted close": "1139.3579",
            "6. volume": "269208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-05": {
            "1. open": "2325.6602",
            "2. high": "2368.2746",
            "3. low": "2309.6118",
            "4. close": "2365.6452",
            "5. adjusted close": "1161.1197",
            "6. volume": "575026",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-04": {
            "1. open": "2311.9692",
            "2. high": "2334.4098",
            "3. low": "2300.7716",
            "4. close": "2317.364",
            "5. adjusted close": "1137.422",
            "6. volume": "2630684",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-01": {
            "1. open": "2272.1655",
            "2. high": "2302.857",
            "3. low": "2262.9626",
            "4. close": "2287.4432",
            "5. adjusted close": "1122.7361",
            "6. volume": "5732218",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-30": {
            "1. open": "2291.9767",
            "2. high": "2297.6435",
            "3. low": "2267.4054",
            "4. close": "2282.1391",
            "5. adjusted close": "1120.1327",
            "6. volume": "540912",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-29": {
            "1. open": "2322.9401",
            "2. high": "2324.6629",
            "3. low": "2284.8592",
            "4. close": "2291.4327",
            "5. adjusted close": "1124.6943",
            "6. volume": "4867846",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-28": {
            "1. open": "2294.8327",
            "2. high": "2325.6602",
            "3. low": "2277.787",
            "4. close": "2310.2918",
            "5. adjusted close": "1133.9508",
            "6. volume": "2429048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-27": {
            "1. open": "2252.3996",
            "2. high": "2293.0194",
            "3. low": "2244.5114",
            "4. close": "2289.5739",
            "5. adjusted close": "1123.7819",
            "6. volume": "628712",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-24": {
            "1. open": "2266.7254",
            "2. high": "2270.9868",
            "3. low": "2241.338",
            "4. close": "2251.2663",
            "5. adjusted close": "1104.9796",
            "6. volume": "576162",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-23": {
            "1. open": "2216.8574",
            "2. high": "2263.9599",
            "3. low": "2216.8574",
            "4. close": "2257.3411",
            "5. adjusted close": "1107.9612",
            "6. volume": "6348274",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-22": {
            "1. open": "2184.2165",
            "2. high": "2213.4573",
            "3. low": "2174.379",
            "4. close": "2203.8011",
            "5. adjusted close": "1081.6824",
            "6. volume": "544088",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-21": {
            "1. open": "2186.0299",
            "2. high": "2190.5634",
            "3. low": "2162.1386",
            "4. close": "2179.8191",
            "5. adjusted close": "1069.9114",
            "6. volume": "753456",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-20": {
            "1. open": "2153.3891",
            "2. high": "2192.3768",
            "3. low": "2148.8556",
            "4. close": "2170.5255",
            "5. adjusted close": "1065.3499",
            "6. volume": "430496",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-17": {
            "1. open": "2216.8574",
            "2. high": "2226.6496",
            "3. low": "2156.8345",
            "4. close": "2167.3521",
            "5. adjusted close": "1063.7923",
            "6. volume": "462364",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-16": {
            "1. open": "2157.0158",
            "2. high": "2208.6972",
            "3. low": "2146.1356",
            "4. close": "2201.5343",
            "5. adjusted close": "1080.5698",
            "6. volume": "816694",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-15": {
            "1. open": "2150.669",
            "2. high": "2171.7496",
            "3. low": "2147.8129",
            "4. close": "2156.9705",
            "5. adjusted close": "1058.6968",
            "6. volume": "152056",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-14": {
            "1. open": "2156.1092",
            "2. high": "2170.6162",
            "3. low": "2145.3195",
            "4. close": "2147.3143",
            "5. adjusted close": "1053.9572",
            "6. volume": "483922",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-13": {
            "1. open": "2201.4437",
            "2. high": "2203.257",
            "3. low": "2147.1329",
            "4. close": "2150.261",
            "5. adjusted close": "1055.4036",
            "6. volume": "449250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-09": {
            "1. open": "2204.1184",
            "2. high": "2210.7826",
            "3. low": "2190.5634",
            "4. close": "2199.1316",
            "5. adjusted close": "1079.3905",
            "6. volume": "205370",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-08": {
            "1. open": "2225.0176",
            "2. high": "2225.9243",
            "3. low": "2181.6325",
            "4. close": "2203.8011",
            "5. adjusted close": "1081.6824",
            "6. volume": "466034",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-07": {
            "1. open": "2202.441",
            "2. high": "2228.6444",
            "3. low": "2186.9366",
            "4. close": "2213.5026",
            "5. adjusted close": "1086.4442",
            "6. volume": "552034",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-06": {
            "1. open": "2188.75",
            "2. high": "2248.4555",
            "3. low": "2188.1607",
            "4. close": "2198.3156",
            "5. adjusted close": "1078.99",
            "6. volume": "1203988",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-03": {
            "1. open": "2092.1875",
            "2. high": "2170.8882",
            "3. low": "2091.5528",
            "4. close": "2165.4027",
            "5. adjusted close": "1062.8355",
            "6. volume": "1086646",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-02": {
            "1. open": "2049.1197",
            "2. high": "2091.7342",
            "3. low": "2047.7143",
            "4. close": "2079.6298",
            "5. adjusted close": "1020.736",
            "6. volume": "586876",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-01": {
            "1. open": "2062.7201",
            "2. high": "2078.9498",
            "3. low": "1931.25",
            "4. close": "2057.9599",
            "5. adjusted close": "1010.0998",
            "6. volume": "599746",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-31": {
            "1. open": "2062.9467",
            "2. high": "2069.9736",
            "3. low": "2033.2526",
            "4. close": "2048.485",
            "5. adjusted close": "1005.4493",
            "6. volume": "753728",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-30": {
            "1. open": "2030.9859",
            "2. high": "2062.7201",
            "3. low": "2030.6232",
            "4. close": "2058.232",
            "5. adjusted close": "1010.2333",
            "6. volume": "323382",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-27": {
            "1. open": "2023.7324",
            "2. high": "2033.1166",
            "3. low": "2009.1347",
            "4. close": "2018.9723",
            "5. adjusted close": "990.9637",
            "6. volume": "356266",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-26": {
            "1. open": "2001.0651",
            "2. high": "2035.3834",
            "3. low": "1999.1611",
            "4. close": "2022.5084",
            "5. adjusted close": "992.6993",
            "6. volume": "427208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-25": {
            "1. open": "1979.9393",
            "2. high": "2012.7614",
            "3. low": "1976.5845",
            "4. close": "1996.8037",
            "5. adjusted close": "980.0828",
            "6. volume": "416012",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-24": {
            "1. open": "1961.9868",
            "2. high": "1987.3741",
            "3. low": "1954.3253",
            "4. close": "1979.1232",
            "5. adjusted close": "971.4047",
            "6. volume": "541806",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-23": {
            "1. open": "1965.7042",
            "2. high": "1969.2857",
            "3. low": "1933.4714",
            "4. close": "1960.6268",
            "5. adjusted close": "962.3262",
            "6. volume": "267160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-20": {
            "1. open": "1947.5704",
            "2. high": "1969.059",
            "3. low": "1938.5035",
            "4. close": "1945.9384",
            "5. adjusted close": "955.1167",
            "6. volume": "508434",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-18": {
            "1. open": "1972.0511",
            "2. high": "1982.0246",
            "3. low": "1951.8319",
            "4. close": "1968.923",
            "5. adjusted close": "966.3982",
            "6. volume": "296152",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-17": {
            "1. open": "1967.5176",
            "2. high": "1981.118",
            "3. low": "1947.8424",
            "4. close": "1962.0321",
            "5. adjusted close": "963.016",
            "6. volume": "366420",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-16": {
            "1. open": "1946.2104",
            "2. high": "1996.5317",
            "3. low": "1930.0713",
            "4. close": "1969.739",
            "5. adjusted close": "966.7987",
            "6. volume": "723022",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-13": {
            "1. open": "1918.375",
            "2. high": "1949.2025",
            "3. low": "1913.2522",
            "4. close": "1944.6237",
            "5. adjusted close": "954.4715",
            "6. volume": "416214",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-12": {
            "1. open": "1926.7619",
            "2. high": "1928.3033",
            "3. low": "1908.9454",
            "4. close": "1913.3429",
            "5. adjusted close": "939.118",
            "6. volume": "470668",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-11": {
            "1. open": "1903.1426",
            "2. high": "1921.7298",
            "3. low": "1888.2276",
            "4. close": "1918.647",
            "5. adjusted close": "941.7214",
            "6. volume": "692166",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-10": {
            "1. open": "1890.1769",
            "2. high": "1915.6549",
            "3. low": "1880.0673",
            "4. close": "1893.5317",
            "5. adjusted close": "929.3942",
            "6. volume": "831962",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-09": {
            "1. open": "1882.4701",
            "2. high": "1894.529",
            "3. low": "1873.0405",
            "4. close": "1883.4221",
            "5. adjusted close": "924.4321",
            "6. volume": "472074",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-06": {
            "1. open": "1926.8979",
            "2. high": "1945.757",
            "3. low": "1885.1901",
            "4. close": "1894.121",
            "5. adjusted close": "929.6835",
            "6. volume": "672146",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-05": {
            "1. open": "1919.3724",
            "2. high": "1953.5546",
            "3. low": "1907.9481",
            "4. close": "1934.2421",
            "5. adjusted close": "949.3759",
            "6. volume": "714128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-04": {
            "1. open": "1901.8732",
            "2. high": "1916.8336",
            "3. low": "1892.2623",
            "4. close": "1907.268",
            "5. adjusted close": "936.1363",
            "6. volume": "595704",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-03": {
            "1. open": "1890.4489",
            "2. high": "1896.1158",
            "3. low": "1871.5445",
            "4. close": "1892.1717",
            "5. adjusted close": "928.7267",
            "6. volume": "636370",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-02": {
            "1. open": "1856.1761",
            "2. high": "1885.0088",
            "3. low": "1850.5546",
            "4. close": "1878.2086",
            "5. adjusted close": "921.8732",
            "6. volume": "813584",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-30": {
            "1. open": "1863.4749",
            "2. high": "1875.1712",
            "3. low": "1840.9437",
            "4. close": "1845.4771",
            "5. adjusted close": "905.8078",
            "6. volume": "456624",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-29": {
            "1. open": "1858.7148",
            "2. high": "1880.838",
            "3. low": "1853.048",
            "4. close": "1863.4749",
            "5. adjusted close": "914.6416",
            "6. volume": "285292",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-28": {
            "1. open": "1867.8724",
            "2. high": "1867.9177",
            "3. low": "1828.4313",
            "4. close": "1846.7918",
            "5. adjusted close": "906.4531",
            "6. volume": "414460",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-27": {
            "1. open": "1885.0088",
            "2. high": "1889.0889",
            "3. low": "1850.7359",
            "4. close": "1862.6136",
            "5. adjusted close": "914.2188",
            "6. volume": "542864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-26": {
            "1. open": "1913.1162",
            "2. high": "1923.6338",
            "3. low": "1878.39",
            "4. close": "1883.8301",
            "5. adjusted close": "924.6324",
            "6. volume": "756300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-23": {
            "1. open": "1935.7835",
            "2. high": "1935.7835",
            "3. low": "1906.6334",
            "4. close": "1908.7641",
            "5. adjusted close": "936.8706",
            "6. volume": "506836",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-22": {
            "1. open": "1914.2042",
            "2. high": "1925.9005",
            "3. low": "1902.9613",
            "4. close": "1923.0898",
            "5. adjusted close": "943.9021",
            "6. volume": "341874",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-20": {
            "1. open": "1901.6466",
            "2. high": "1911.3935",
            "3. low": "1889.5423",
            "4. close": "1898.2465",
            "5. adjusted close": "931.7083",
            "6. volume": "524338",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-19": {
            "1. open": "1907.6761",
            "2. high": "1925.8099",
            "3. low": "1897.7025",
            "4. close": "1903.2333",
            "5. adjusted close": "934.156",
            "6. volume": "2932572",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-16": {
            "1. open": "1890.4489",
            "2. high": "1917.1963",
            "3. low": "1890.4489",
            "4. close": "1914.7482",
            "5. adjusted close": "939.8078",
            "6. volume": "666146",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-15": {
            "1. open": "1900.4225",
            "2. high": "1900.4225",
            "3. low": "1884.6915",
            "4. close": "1888.8622",
            "5. adjusted close": "927.1023",
            "6. volume": "423526",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-14": {
            "1. open": "1906.4974",
            "2. high": "1910.2148",
            "3. low": "1887.7289",
            "4. close": "1891.3556",
            "5. adjusted close": "928.3261",
            "6. volume": "286612",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-13": {
            "1. open": "1904.0493",
            "2. high": "1907.0414",
            "3. low": "1893.2597",
            "4. close": "1903.6413",
            "5. adjusted close": "934.3562",
            "6. volume": "712050",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-12": {
            "1. open": "1887.5475",
            "2. high": "1905.636",
            "3. low": "1881.518",
            "4. close": "1889.9503",
            "5. adjusted close": "927.6363",
            "6. volume": "3151738",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-09": {
            "1. open": "1892.1717",
            "2. high": "1896.0704",
            "3. low": "1873.1765",
            "4. close": "1879.75",
            "5. adjusted close": "922.6298",
            "6. volume": "879568",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-08": {
            "1. open": "1917.6496",
            "2. high": "1918.375",
            "3. low": "1886.8222",
            "4. close": "1897.6118",
            "5. adjusted close": "931.3968",
            "6. volume": "639110",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-07": {
            "1. open": "1927.9406",
            "2. high": "1929.2099",
            "3. low": "1902.8706",
            "4. close": "1913.2522",
            "5. adjusted close": "939.0735",
            "6. volume": "865920",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-06": {
            "1. open": "1949.3838",
            "2. high": "1949.4291",
            "3. low": "1923.0898",
            "4. close": "1927.5779",
            "5. adjusted close": "946.105",
            "6. volume": "555680",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-05": {
            "1. open": "1938.3222",
            "2. high": "1952.1039",
            "3. low": "1932.61",
            "4. close": "1949.2931",
            "5. adjusted close": "956.7633",
            "6. volume": "923216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-02": {
            "1. open": "1903.9586",
            "2. high": "1934.1967",
            "3. low": "1898.8358",
            "4. close": "1930.5246",
            "5. adjusted close": "947.5513",
            "6. volume": "454292",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-01": {
            "1. open": "1916.8336",
            "2. high": "1923.9965",
            "3. low": "1899.1078",
            "4. close": "1902.0092",
            "5. adjusted close": "933.5552",
            "6. volume": "850764",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-30": {
            "1. open": "1899.5158",
            "2. high": "1925.3565",
            "3. low": "1896.7504",
            "4. close": "1913.9322",
            "5. adjusted close": "939.4073",
            "6. volume": "852502",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-29": {
            "1. open": "1894.0757",
            "2. high": "1912.2095",
            "3. low": "1888.9076",
            "4. close": "1892.4437",
            "5. adjusted close": "928.8602",
            "6. volume": "895330",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-28": {
            "1. open": "1925.8099",
            "2. high": "1928.6206",
            "3. low": "1886.9129",
            "4. close": "1891.3556",
            "5. adjusted close": "928.3261",
            "6. volume": "1326548",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-25": {
            "1. open": "1958.2694",
            "2. high": "1958.2694",
            "3. low": "1886.9582",
            "4. close": "1907.9481",
            "5. adjusted close": "936.4701",
            "6. volume": "1671192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-24": {
            "1. open": "2008.1373",
            "2. high": "2008.3187",
            "3. low": "1940.3169",
            "4. close": "1952.4212",
            "5. adjusted close": "958.2987",
            "6. volume": "2090908",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-23": {
            "1. open": "2039.1461",
            "2. high": "2040.0528",
            "3. low": "1996.033",
            "4. close": "1999.3424",
            "5. adjusted close": "981.3288",
            "6. volume": "1349888",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-22": {
            "1. open": "2044.3143",
            "2. high": "2049.7997",
            "3. low": "2012.8521",
            "4. close": "2018.2923",
            "5. adjusted close": "990.6299",
            "6. volume": "542078",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-21": {
            "1. open": "1998.6624",
            "2. high": "2037.9674",
            "3. low": "1995.5797",
            "4. close": "2028.8099",
            "5. adjusted close": "995.7922",
            "6. volume": "487426",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-18": {
            "1. open": "2010.3587",
            "2. high": "2026.4071",
            "3. low": "1980.4379",
            "4. close": "2017.4309",
            "5. adjusted close": "990.2071",
            "6. volume": "535280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-17": {
            "1. open": "1994.945",
            "2. high": "2026.4525",
            "3. low": "1976.4485",
            "4. close": "2008.8173",
            "5. adjusted close": "985.9794",
            "6. volume": "702856",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-16": {
            "1. open": "2038.2394",
            "2. high": "2038.2394",
            "3. low": "2000.8385",
            "4. close": "2005.2813",
            "5. adjusted close": "984.2438",
            "6. volume": "994192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-15": {
            "1. open": "2045.7196",
            "2. high": "2062.2667",
            "3. low": "2032.0739",
            "4. close": "2039.7808",
            "5. adjusted close": "1001.177",
            "6. volume": "1268140",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-14": {
            "1. open": "2007.412",
            "2. high": "2047.5783",
            "3. low": "1991.0915",
            "4. close": "2035.7914",
            "5. adjusted close": "999.2189",
            "6. volume": "772392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-11": {
            "1. open": "1982.6593",
            "2. high": "2020.015",
            "3. low": "1979.0326",
            "4. close": "2006.5053",
            "5. adjusted close": "984.8445",
            "6. volume": "458504",
            "7. dividend amount": "3.1734",
            "8. split coefficient": "1.0"
        },
        "2021-06-10": {
            "1. open": "1987.6461",
            "2. high": "2021.8737",
            "3. low": "1974.0458",
            "4. close": "1979.0326",
            "5. adjusted close": "968.245",
            "6. volume": "537128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-09": {
            "1. open": "2012.7614",
            "2. high": "2014.3028",
            "3. low": "1956.864",
            "4. close": "1971.8244",
            "5. adjusted close": "964.7184",
            "6. volume": "718010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-08": {
            "1. open": "2017.0682",
            "2. high": "2019.1989",
            "3. low": "1993.2676",
            "4. close": "2008.0467",
            "5. adjusted close": "982.4402",
            "6. volume": "304636",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-07": {
            "1. open": "2000.0678",
            "2. high": "2032.618",
            "3. low": "1980.7553",
            "4. close": "2019.471",
            "5. adjusted close": "988.0296",
            "6. volume": "1231050",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-04": {
            "1. open": "2011.9454",
            "2. high": "2011.9454",
            "3. low": "1980.0299",
            "4. close": "1986.1954",
            "5. adjusted close": "971.7495",
            "6. volume": "522622",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-03": {
            "1. open": "2014.6655",
            "2. high": "2040.0528",
            "3. low": "1991.1822",
            "4. close": "2003.1052",
            "5. adjusted close": "980.0226",
            "6. volume": "1520346",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-02": {
            "1. open": "1958.36",
            "2. high": "2003.6945",
            "3. low": "1957.136",
            "4. close": "1995.897",
            "5. adjusted close": "976.496",
            "6. volume": "800634",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-01": {
            "1. open": "1962.1681",
            "2. high": "1996.2597",
            "3. low": "1946.9811",
            "4. close": "1965.9309",
            "5. adjusted close": "961.835",
            "6. volume": "1832944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-31": {
            "1. open": "1904.956",
            "2. high": "1987.0114",
            "3. low": "1887.7289",
            "4. close": "1958.8587",
            "5. adjusted close": "958.3749",
            "6. volume": "4068900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-28": {
            "1. open": "1804.3134",
            "2. high": "1908.5827",
            "3. low": "1799.8706",
            "4. close": "1899.4252",
            "5. adjusted close": "929.297",
            "6. volume": "4316646",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-27": {
            "1. open": "1786.9956",
            "2. high": "1806.3081",
            "3. low": "1779.9234",
            "4. close": "1793.6144",
            "5. adjusted close": "877.5289",
            "6. volume": "548456",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-26": {
            "1. open": "1799.6893",
            "2. high": "1799.6893",
            "3. low": "1782.5528",
            "4. close": "1785.8622",
            "5. adjusted close": "873.7361",
            "6. volume": "368454",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-25": {
            "1. open": "1804.3587",
            "2. high": "1810.6602",
            "3. low": "1777.2033",
            "4. close": "1781.1928",
            "5. adjusted close": "871.4516",
            "6. volume": "409036",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-24": {
            "1. open": "1820.0898",
            "2. high": "1821.9938",
            "3. low": "1796.6972",
            "4. close": "1800.2786",
            "5. adjusted close": "880.7894",
            "6. volume": "1420022",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-21": {
            "1. open": "1809.4815",
            "2. high": "1821.5405",
            "3. low": "1795.2465",
            "4. close": "1814.1963",
            "5. adjusted close": "887.5986",
            "6. volume": "421206",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-20": {
            "1. open": "1810.0709",
            "2. high": "1823.1725",
            "3. low": "1796.2438",
            "4. close": "1800.0519",
            "5. adjusted close": "880.6785",
            "6. volume": "552708",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-19": {
            "1. open": "1797.0599",
            "2. high": "1828.4313",
            "3. low": "1788.0836",
            "4. close": "1810.0709",
            "5. adjusted close": "885.5802",
            "6. volume": "1127424",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-18": {
            "1. open": "1793.4331",
            "2. high": "1815.783",
            "3. low": "1788.0836",
            "4. close": "1802.3187",
            "5. adjusted close": "881.7875",
            "6. volume": "1156234",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-17": {
            "1. open": "1757.8002",
            "2. high": "1779.9688",
            "3. low": "1750.8187",
            "4. close": "1777.6114",
            "5. adjusted close": "869.6994",
            "6. volume": "810282",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-14": {
            "1. open": "1745.4692",
            "2. high": "1760.3389",
            "3. low": "1728.6048",
            "4. close": "1756.1228",
            "5. adjusted close": "859.1861",
            "6. volume": "1031768",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-12": {
            "1. open": "1753.5387",
            "2. high": "1753.5387",
            "3. low": "1729.7381",
            "4. close": "1734.9969",
            "5. adjusted close": "848.8502",
            "6. volume": "746228",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-11": {
            "1. open": "1738.125",
            "2. high": "1757.7548",
            "3. low": "1731.8235",
            "4. close": "1753.2667",
            "5. adjusted close": "857.7887",
            "6. volume": "531738",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-10": {
            "1. open": "1762.379",
            "2. high": "1764.5097",
            "3. low": "1741.2077",
            "4. close": "1746.0132",
            "5. adjusted close": "854.2399",
            "6. volume": "451162",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-07": {
            "1. open": "1758.9789",
            "2. high": "1772.9872",
            "3. low": "1746.1945",
            "4. close": "1751.0907",
            "5. adjusted close": "856.7241",
            "6. volume": "357338",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-06": {
            "1. open": "1746.2852",
            "2. high": "1753.6747",
            "3. low": "1729.2848",
            "4. close": "1749.8213",
            "5. adjusted close": "856.103",
            "6. volume": "463042",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-05": {
            "1. open": "1740.5731",
            "2. high": "1757.0748",
            "3. low": "1730.1008",
            "4. close": "1740.6184",
            "5. adjusted close": "851.6005",
            "6. volume": "574570",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-04": {
            "1. open": "1771.6725",
            "2. high": "1783.9129",
            "3. low": "1732.6849",
            "4. close": "1737.717",
            "5. adjusted close": "850.181",
            "6. volume": "2043678",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-03": {
            "1. open": "1780.4674",
            "2. high": "1794.3398",
            "3. low": "1762.3336",
            "4. close": "1776.4327",
            "5. adjusted close": "869.1227",
            "6. volume": "1387884",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-30": {
            "1. open": "1826.7086",
            "2. high": "1846.3838",
            "3. low": "1801.956",
            "4. close": "1808.3482",
            "5. adjusted close": "884.7374",
            "6. volume": "642948",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-29": {
            "1. open": "1828.4767",
            "2. high": "1854.1813",
            "3. low": "1820.6338",
            "4. close": "1834.4155",
            "5. adjusted close": "897.4909",
            "6. volume": "506026",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-28": {
            "1. open": "1812.8816",
            "2. high": "1820.0898",
            "3. low": "1795.9265",
            "4. close": "1809.7989",
            "5. adjusted close": "885.4472",
            "6. volume": "884804",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-27": {
            "1. open": "1761.6989",
            "2. high": "1811.1589",
            "3. low": "1759.7949",
            "4. close": "1803.316",
            "5. adjusted close": "882.2754",
            "6. volume": "696696",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-26": {
            "1. open": "1737.445",
            "2. high": "1778.0194",
            "3. low": "1733.4555",
            "4. close": "1756.6668",
            "5. adjusted close": "859.4522",
            "6. volume": "2661244",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-23": {
            "1. open": "1725.4313",
            "2. high": "1739.9384",
            "3. low": "1719.0845",
            "4. close": "1726.7007",
            "5. adjusted close": "844.7912",
            "6. volume": "740086",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-22": {
            "1. open": "1719.0845",
            "2. high": "1735.8129",
            "3. low": "1702.4014",
            "4. close": "1728.1967",
            "5. adjusted close": "845.5232",
            "6. volume": "2360014",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-20": {
            "1. open": "1736.0396",
            "2. high": "1740.7544",
            "3. low": "1714.143",
            "4. close": "1723.9806",
            "5. adjusted close": "843.4604",
            "6. volume": "829318",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-19": {
            "1. open": "1723.618",
            "2. high": "1737.7623",
            "3. low": "1714.5511",
            "4. close": "1725.0233",
            "5. adjusted close": "843.9706",
            "6. volume": "971800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-16": {
            "1. open": "1762.6056",
            "2. high": "1767.5924",
            "3. low": "1746.8292",
            "4. close": "1753.5387",
            "5. adjusted close": "857.9218",
            "6. volume": "2988770",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-15": {
            "1. open": "1741.2984",
            "2. high": "1777.702",
            "3. low": "1735.0423",
            "4. close": "1762.515",
            "5. adjusted close": "862.3134",
            "6. volume": "657484",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-13": {
            "1. open": "1745.3785",
            "2. high": "1759.1149",
            "3. low": "1739.349",
            "4. close": "1751.6347",
            "5. adjusted close": "856.9902",
            "6. volume": "530966",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-12": {
            "1. open": "1773.5313",
            "2. high": "1782.7795",
            "3. low": "1723.2099",
            "4. close": "1732.9569",
            "5. adjusted close": "847.8521",
            "6. volume": "1332200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-09": {
            "1. open": "1816.1004",
            "2. high": "1819.5458",
            "3. low": "1795.3371",
            "4. close": "1797.6492",
            "5. adjusted close": "879.5029",
            "6. volume": "482322",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-08": {
            "1. open": "1822.4925",
            "2. high": "1832.5568",
            "3. low": "1807.4868",
            "4. close": "1817.9137",
            "5. adjusted close": "889.4174",
            "6. volume": "3069966",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-07": {
            "1. open": "1806.3081",
            "2. high": "1855.1787",
            "3. low": "1806.3081",
            "4. close": "1815.919",
            "5. adjusted close": "888.4415",
            "6. volume": "563048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-06": {
            "1. open": "1814.5136",
            "2. high": "1817.9137",
            "3. low": "1786.1796",
            "4. close": "1798.5559",
            "5. adjusted close": "879.9465",
            "6. volume": "675134",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-05": {
            "1. open": "1836.0475",
            "2. high": "1836.0475",
            "3. low": "1778.7901",
            "4. close": "1806.8521",
            "5. adjusted close": "884.0055",
            "6. volume": "506730",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-01": {
            "1. open": "1831.2421",
            "2. high": "1840.581",
            "3. low": "1816.4177",
            "4. close": "1833.0555",
            "5. adjusted close": "896.8255",
            "6. volume": "493186",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-31": {
            "1. open": "1827.298",
            "2. high": "1858.6241",
            "3. low": "1812.4736",
            "4. close": "1816.2817",
            "5. adjusted close": "888.6189",
            "6. volume": "415802",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-30": {
            "1. open": "1822.1752",
            "2. high": "1857.3548",
            "3. low": "1806.1268",
            "4. close": "1839.3116",
            "5. adjusted close": "899.8863",
            "6. volume": "532020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-26": {
            "1. open": "1822.4472",
            "2. high": "1826.9353",
            "3. low": "1788.945",
            "4. close": "1808.1668",
            "5. adjusted close": "884.6487",
            "6. volume": "1600308",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-25": {
            "1. open": "1859.2135",
            "2. high": "1865.5603",
            "3. low": "1799.7799",
            "4. close": "1806.8068",
            "5. adjusted close": "883.9833",
            "6. volume": "619242",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-24": {
            "1. open": "1886.4142",
            "2. high": "1886.4142",
            "3. low": "1850.3732",
            "4. close": "1856.2667",
            "5. adjusted close": "908.1816",
            "6. volume": "615138",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-23": {
            "1. open": "1871.4085",
            "2. high": "1913.0255",
            "3. low": "1865.2883",
            "4. close": "1894.121",
            "5. adjusted close": "926.7019",
            "6. volume": "1157586",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-22": {
            "1. open": "1881.382",
            "2. high": "1881.382",
            "3. low": "1844.1171",
            "4. close": "1869.4591",
            "5. adjusted close": "914.636",
            "6. volume": "634274",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-19": {
            "1. open": "1802.772",
            "2. high": "1899.5158",
            "3. low": "1796.3345",
            "4. close": "1887.6382",
            "5. adjusted close": "923.5302",
            "6. volume": "1458710",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-18": {
            "1. open": "1877.846",
            "2. high": "1890.4489",
            "3. low": "1814.287",
            "4. close": "1821.9938",
            "5. adjusted close": "891.4136",
            "6. volume": "1950548",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-17": {
            "1. open": "1904.0493",
            "2. high": "1907.4494",
            "3. low": "1845.4318",
            "4. close": "1863.3842",
            "5. adjusted close": "911.6639",
            "6. volume": "486394",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-16": {
            "1. open": "1917.4683",
            "2. high": "1927.4419",
            "3. low": "1900.4679",
            "4. close": "1904.4573",
            "5. adjusted close": "931.759",
            "6. volume": "446222",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-15": {
            "1. open": "1939.0929",
            "2. high": "1948.2958",
            "3. low": "1886.7315",
            "4. close": "1911.9828",
            "5. adjusted close": "935.4408",
            "6. volume": "1026218",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-12": {
            "1. open": "1993.8116",
            "2. high": "1999.2518",
            "3. low": "1925.4925",
            "4. close": "1939.0929",
            "5. adjusted close": "948.7045",
            "6. volume": "596562",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-10": {
            "1. open": "2004.6919",
            "2. high": "2008.9987",
            "3. low": "1967.6536",
            "4. close": "1978.1259",
            "5. adjusted close": "967.8014",
            "6. volume": "498398",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-09": {
            "1. open": "1994.7183",
            "2. high": "2008.0467",
            "3. low": "1945.9384",
            "4. close": "1985.8327",
            "5. adjusted close": "971.572",
            "6. volume": "624570",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-08": {
            "1. open": "1968.8776",
            "2. high": "2022.8257",
            "3. low": "1967.0189",
            "4. close": "1986.0594",
            "5. adjusted close": "971.6829",
            "6. volume": "750096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-05": {
            "1. open": "1965.7042",
            "2. high": "2006.0519",
            "3. low": "1953.9173",
            "4. close": "1975.2698",
            "5. adjusted close": "966.4041",
            "6. volume": "860894",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-04": {
            "1. open": "1976.3125",
            "2. high": "1985.3341",
            "3. low": "1956.6373",
            "4. close": "1972.6857",
            "5. adjusted close": "965.1398",
            "6. volume": "2633390",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-03": {
            "1. open": "1923.7245",
            "2. high": "2012.8521",
            "3. low": "1910.5775",
            "4. close": "1995.9423",
            "5. adjusted close": "976.5182",
            "6. volume": "2202222",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-02": {
            "1. open": "1925.8099",
            "2. high": "1931.25",
            "3. low": "1894.3024",
            "4. close": "1909.6708",
            "5. adjusted close": "934.3097",
            "6. volume": "539556",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-01": {
            "1. open": "1917.151",
            "2. high": "1917.151",
            "3. low": "1870.6831",
            "4. close": "1905.092",
            "5. adjusted close": "932.0695",
            "6. volume": "733402",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-26": {
            "1. open": "1912.2095",
            "2. high": "1934.3327",
            "3. low": "1876.9846",
            "4. close": "1889.4063",
            "5. adjusted close": "924.3952",
            "6. volume": "1805206",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-25": {
            "1. open": "1884.1021",
            "2. high": "1951.4239",
            "3. low": "1877.7553",
            "4. close": "1944.7143",
            "5. adjusted close": "951.4548",
            "6. volume": "4802604",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-24": {
            "1. open": "1836.7729",
            "2. high": "1887.2755",
            "3. low": "1813.879",
            "4. close": "1872.8138",
            "5. adjusted close": "916.2773",
            "6. volume": "3161992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-23": {
            "1. open": "1838.7676",
            "2. high": "1861.5255",
            "3. low": "1825.8926",
            "4. close": "1835.3675",
            "5. adjusted close": "897.9567",
            "6. volume": "841832",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-22": {
            "1. open": "1885.9155",
            "2. high": "1894.7104",
            "3. low": "1808.9375",
            "4. close": "1820.0898",
            "5. adjusted close": "890.482",
            "6. volume": "1298030",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-19": {
            "1. open": "1872.3151",
            "2. high": "1908.5374",
            "3. low": "1865.9683",
            "4. close": "1886.4142",
            "5. adjusted close": "922.9313",
            "6. volume": "797346",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-18": {
            "1. open": "1891.129",
            "2. high": "1911.0308",
            "3. low": "1867.5097",
            "4. close": "1872.7685",
            "5. adjusted close": "916.2552",
            "6. volume": "597076",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-17": {
            "1. open": "1865.9683",
            "2. high": "1899.5158",
            "3. low": "1859.4855",
            "4. close": "1888.4089",
            "5. adjusted close": "923.9072",
            "6. volume": "1384966",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-16": {
            "1. open": "1849.6479",
            "2. high": "1885.0088",
            "3. low": "1847.3812",
            "4. close": "1867.4643",
            "5. adjusted close": "913.6601",
            "6. volume": "722930",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-15": {
            "1. open": "1857.8081",
            "2. high": "1868.2804",
            "3. low": "1836.4102",
            "4. close": "1842.9384",
            "5. adjusted close": "901.6607",
            "6. volume": "651568",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-12": {
            "1. open": "1867.5097",
            "2. high": "1883.6488",
            "3. low": "1827.4793",
            "4. close": "1850.7813",
            "5. adjusted close": "905.4979",
            "6. volume": "1281256",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-11": {
            "1. open": "1792.9344",
            "2. high": "1869.7764",
            "3. low": "1787.2676",
            "4. close": "1863.7469",
            "5. adjusted close": "911.8413",
            "6. volume": "3885292",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-10": {
            "1. open": "1775.0273",
            "2. high": "1798.8279",
            "3. low": "1748.0986",
            "4. close": "1790.9397",
            "5. adjusted close": "876.2203",
            "6. volume": "941976",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-09": {
            "1. open": "1784.0942",
            "2. high": "1804.3134",
            "3. low": "1769.8592",
            "4. close": "1773.4406",
            "5. adjusted close": "867.6588",
            "6. volume": "1204324",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-08": {
            "1. open": "1751.0",
            "2. high": "1784.5929",
            "3. low": "1749.0506",
            "4. close": "1769.4058",
            "5. adjusted close": "865.6848",
            "6. volume": "1404464",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-05": {
            "1. open": "1752.632",
            "2. high": "1762.787",
            "3. low": "1740.8451",
            "4. close": "1744.4718",
            "5. adjusted close": "853.4858",
            "6. volume": "644028",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-04": {
            "1. open": "1741.7518",
            "2. high": "1758.7069",
            "3. low": "1727.2901",
            "4. close": "1744.4265",
            "5. adjusted close": "853.4636",
            "6. volume": "3238030",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-03": {
            "1. open": "1747.1919",
            "2. high": "1768.9525",
            "3. low": "1722.7113",
            "4. close": "1750.184",
            "5. adjusted close": "856.2805",
            "6. volume": "1843092",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-02": {
            "1. open": "1736.9463",
            "2. high": "1757.4375",
            "3. low": "1681.9102",
            "4. close": "1746.6932",
            "5. adjusted close": "854.5726",
            "6. volume": "2177866",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-01": {
            "1. open": "1673.0246",
            "2. high": "1726.9727",
            "3. low": "1673.0246",
            "4. close": "1718.4952",
            "5. adjusted close": "840.7767",
            "6. volume": "1637018",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-29": {
            "1. open": "1719.7192",
            "2. high": "1733.3649",
            "3. low": "1659.243",
            "4. close": "1671.1659",
            "5. adjusted close": "817.6208",
            "6. volume": "1853630",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-28": {
            "1. open": "1703.6708",
            "2. high": "1743.8825",
            "3. low": "1695.6466",
            "4. close": "1701.4947",
            "5. adjusted close": "832.4592",
            "6. volume": "4138760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-27": {
            "1. open": "1750.0933",
            "2. high": "1750.0933",
            "3. low": "1711.831",
            "4. close": "1718.4045",
            "5. adjusted close": "840.7323",
            "6. volume": "3480356",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-25": {
            "1. open": "1860.5282",
            "2. high": "1860.5282",
            "3. low": "1751.9067",
            "4. close": "1758.7069",
            "5. adjusted close": "860.4503",
            "6. volume": "2691040",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-22": {
            "1. open": "1917.4683",
            "2. high": "1918.4657",
            "3. low": "1845.2958",
            "4. close": "1858.3974",
            "5. adjusted close": "909.2241",
            "6. volume": "1015886",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-21": {
            "1. open": "1887.7289",
            "2. high": "1922.0018",
            "3. low": "1881.382",
            "4. close": "1902.0999",
            "5. adjusted close": "930.6056",
            "6. volume": "3090176",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-20": {
            "1. open": "1833.7808",
            "2. high": "1866.0136",
            "3. low": "1814.5136",
            "4. close": "1863.1122",
            "5. adjusted close": "911.5308",
            "6. volume": "977154",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-19": {
            "1. open": "1807.9401",
            "2. high": "1841.397",
            "3. low": "1807.6228",
            "4. close": "1828.1593",
            "5. adjusted close": "894.43",
            "6. volume": "1183838",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-18": {
            "1. open": "1758.9789",
            "2. high": "1810.2975",
            "3. low": "1743.2478",
            "4. close": "1798.4199",
            "5. adjusted close": "879.88",
            "6. volume": "2727010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-15": {
            "1. open": "1777.1127",
            "2. high": "1789.0357",
            "3. low": "1740.9811",
            "4. close": "1756.8028",
            "5. adjusted close": "859.5188",
            "6. volume": "2532814",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-14": {
            "1. open": "1758.1629",
            "2. high": "1783.0062",
            "3. low": "1755.3974",
            "4. close": "1777.6567",
            "5. adjusted close": "869.7215",
            "6. volume": "3659680",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-13": {
            "1. open": "1781.4648",
            "2. high": "1790.6677",
            "3. low": "1739.621",
            "4. close": "1758.1629",
            "5. adjusted close": "860.1842",
            "6. volume": "949868",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-12": {
            "1. open": "1731.7782",
            "2. high": "1777.1127",
            "3. low": "1722.7113",
            "4. close": "1774.0753",
            "5. adjusted close": "867.9693",
            "6. volume": "995586",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-11": {
            "1. open": "1754.4454",
            "2. high": "1757.9815",
            "3. low": "1715.6844",
            "4. close": "1719.9912",
            "5. adjusted close": "841.5086",
            "6. volume": "831146",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-08": {
            "1. open": "1741.6611",
            "2. high": "1757.3468",
            "3. low": "1734.2262",
            "4. close": "1752.6774",
            "5. adjusted close": "857.5004",
            "6. volume": "599608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-07": {
            "1. open": "1742.5678",
            "2. high": "1763.6937",
            "3. low": "1727.8341",
            "4. close": "1732.6849",
            "5. adjusted close": "847.719",
            "6. volume": "1129950",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-06": {
            "1. open": "1784.3662",
            "2. high": "1784.3662",
            "3. low": "1727.2447",
            "4. close": "1735.5409",
            "5. adjusted close": "849.1163",
            "6. volume": "1728078",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-05": {
            "1. open": "1788.0383",
            "2. high": "1798.8732",
            "3. low": "1773.4859",
            "4. close": "1782.5528",
            "5. adjusted close": "872.117",
            "6. volume": "677098",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-04": {
            "1. open": "1802.9987",
            "2. high": "1811.4762",
            "3. low": "1784.2755",
            "4. close": "1804.9027",
            "5. adjusted close": "883.0517",
            "6. volume": "691706",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-01": {
            "1. open": "1800.8226",
            "2. high": "1810.9322",
            "3. low": "1797.3319",
            "4. close": "1801.7293",
            "5. adjusted close": "881.4991",
            "6. volume": "315426",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-31": {
            "1. open": "1808.6202",
            "2. high": "1823.3539",
            "3. low": "1795.2465",
            "4. close": "1799.4626",
            "5. adjusted close": "880.3901",
            "6. volume": "931590",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-30": {
            "1. open": "1806.6254",
            "2. high": "1819.5911",
            "3. low": "1791.529",
            "4. close": "1809.3002",
            "5. adjusted close": "885.2032",
            "6. volume": "448554",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-29": {
            "1. open": "1820.0445",
            "2. high": "1824.9859",
            "3. low": "1797.6039",
            "4. close": "1803.588",
            "5. adjusted close": "882.4085",
            "6. volume": "500034",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-28": {
            "1. open": "1817.0977",
            "2. high": "1835.9569",
            "3. low": "1809.3908",
            "4. close": "1816.327",
            "5. adjusted close": "888.6411",
            "6. volume": "671036",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-24": {
            "1. open": "1768.7711",
            "2. high": "1812.1563",
            "3. low": "1765.371",
            "4. close": "1807.8495",
            "5. adjusted close": "884.4934",
            "6. volume": "578758",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-23": {
            "1. open": "1752.4507",
            "2. high": "1769.1338",
            "3. low": "1740.8451",
            "4. close": "1762.4243",
            "5. adjusted close": "862.2691",
            "6. volume": "599486",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-22": {
            "1. open": "1758.9789",
            "2. high": "1775.662",
            "3. low": "1711.6043",
            "4. close": "1755.8961",
            "5. adjusted close": "859.0752",
            "6. volume": "1944482",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-21": {
            "1. open": "1822.4472",
            "2. high": "1833.3275",
            "3. low": "1682.8622",
            "4. close": "1758.7522",
            "5. adjusted close": "860.4725",
            "6. volume": "2999220",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-18": {
            "1. open": "1797.9665",
            "2. high": "1817.9137",
            "3. low": "1781.6461",
            "4. close": "1806.3534",
            "5. adjusted close": "883.7615",
            "6. volume": "436660",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-17": {
            "1. open": "1796.0625",
            "2. high": "1817.9137",
            "3. low": "1792.6171",
            "4. close": "1799.8253",
            "5. adjusted close": "880.5676",
            "6. volume": "477668",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-16": {
            "1. open": "1802.5",
            "2. high": "1808.8468",
            "3. low": "1782.3261",
            "4. close": "1791.6651",
            "5. adjusted close": "876.5752",
            "6. volume": "545496",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-15": {
            "1. open": "1806.9428",
            "2. high": "1806.9428",
            "3. low": "1778.4727",
            "4. close": "1789.8063",
            "5. adjusted close": "875.6658",
            "6. volume": "423070",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-14": {
            "1. open": "1825.1673",
            "2. high": "1827.2073",
            "3. low": "1801.6386",
            "4. close": "1805.3561",
            "5. adjusted close": "883.2735",
            "6. volume": "465806",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-11": {
            "1. open": "1823.5352",
            "2. high": "1847.6532",
            "3. low": "1790.169",
            "4. close": "1818.4577",
            "5. adjusted close": "889.6835",
            "6. volume": "1378056",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-10": {
            "1. open": "1831.5141",
            "2. high": "1839.1303",
            "3. low": "1814.2416",
            "4. close": "1819.9085",
            "5. adjusted close": "890.3933",
            "6. volume": "540354",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-09": {
            "1. open": "1825.1673",
            "2. high": "1844.0264",
            "3. low": "1813.3803",
            "4. close": "1837.5436",
            "5. adjusted close": "899.0213",
            "6. volume": "1834484",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-08": {
            "1. open": "1779.8327",
            "2. high": "1826.2553",
            "3. low": "1768.1818",
            "4. close": "1807.7135",
            "5. adjusted close": "884.4269",
            "6. volume": "1366480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-07": {
            "1. open": "1760.7923",
            "2. high": "1781.6461",
            "3. low": "1760.7923",
            "4. close": "1775.3446",
            "5. adjusted close": "868.5904",
            "6. volume": "587618",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-04": {
            "1. open": "1779.8327",
            "2. high": "1784.2302",
            "3. low": "1758.9789",
            "4. close": "1764.9177",
            "5. adjusted close": "863.489",
            "6. volume": "500672",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-03": {
            "1. open": "1786.1796",
            "2. high": "1796.2438",
            "3. low": "1775.3446",
            "4. close": "1780.2408",
            "5. adjusted close": "870.9858",
            "6. volume": "2978254",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-02": {
            "1. open": "1779.7874",
            "2. high": "1779.7874",
            "3. low": "1754.4454",
            "4. close": "1774.9366",
            "5. adjusted close": "868.3907",
            "6. volume": "440276",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-01": {
            "1. open": "1754.6721",
            "2. high": "1782.4621",
            "3. low": "1750.8187",
            "4. close": "1771.9445",
            "5. adjusted close": "866.9269",
            "6. volume": "1186678",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-27": {
            "1. open": "1759.8856",
            "2. high": "1773.3499",
            "3. low": "1742.2504",
            "4. close": "1749.776",
            "5. adjusted close": "856.0809",
            "6. volume": "1046382",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-26": {
            "1. open": "1768.0911",
            "2. high": "1781.5101",
            "3. low": "1750.2746",
            "4. close": "1771.4912",
            "5. adjusted close": "866.7051",
            "6. volume": "901710",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-25": {
            "1. open": "1795.2465",
            "2. high": "1806.1268",
            "3. low": "1761.0643",
            "4. close": "1766.0057",
            "5. adjusted close": "864.0213",
            "6. volume": "1828126",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-24": {
            "1. open": "1778.9261",
            "2. high": "1789.4437",
            "3. low": "1751.0",
            "4. close": "1781.7368",
            "5. adjusted close": "871.7177",
            "6. volume": "1501008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-23": {
            "1. open": "1749.0053",
            "2. high": "1786.1796",
            "3. low": "1747.1919",
            "4. close": "1768.7711",
            "5. adjusted close": "865.3743",
            "6. volume": "1197264",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-20": {
            "1. open": "1793.2518",
            "2. high": "1798.9639",
            "3. low": "1717.8151",
            "4. close": "1721.9859",
            "5. adjusted close": "842.4845",
            "6. volume": "1726366",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-19": {
            "1. open": "1801.0493",
            "2. high": "1822.4472",
            "3. low": "1784.3662",
            "4. close": "1788.5823",
            "5. adjusted close": "875.0669",
            "6. volume": "1605466",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-18": {
            "1. open": "1811.0682",
            "2. high": "1819.4098",
            "3. low": "1778.0194",
            "4. close": "1801.7746",
            "5. adjusted close": "881.5213",
            "6. volume": "855964",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-17": {
            "1. open": "1889.5423",
            "2. high": "1889.5423",
            "3. low": "1799.7799",
            "4. close": "1806.9428",
            "5. adjusted close": "884.0498",
            "6. volume": "1286592",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-13": {
            "1. open": "1804.3134",
            "2. high": "1846.6105",
            "3. low": "1796.1532",
            "4. close": "1809.8442",
            "5. adjusted close": "885.4693",
            "6. volume": "3650242",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-12": {
            "1. open": "1799.7799",
            "2. high": "1820.9511",
            "3. low": "1781.6461",
            "4. close": "1795.1105",
            "5. adjusted close": "878.2608",
            "6. volume": "1422928",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-11": {
            "1. open": "1896.7958",
            "2. high": "1899.8332",
            "3. low": "1794.3398",
            "4. close": "1810.5695",
            "5. adjusted close": "885.8242",
            "6. volume": "1622378",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-10": {
            "1. open": "1881.382",
            "2. high": "1894.9824",
            "3. low": "1851.2799",
            "4. close": "1889.9956",
            "5. adjusted close": "924.6835",
            "6. volume": "2137294",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-09": {
            "1. open": "1866.603",
            "2. high": "1876.8486",
            "3. low": "1848.6505",
            "4. close": "1858.9868",
            "5. adjusted close": "909.5124",
            "6. volume": "1687382",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-06": {
            "1. open": "1802.5",
            "2. high": "1849.6479",
            "3. low": "1793.1158",
            "4. close": "1839.6743",
            "5. adjusted close": "900.0638",
            "6. volume": "3773746",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-05": {
            "1. open": "1767.1391",
            "2. high": "1777.1127",
            "3. low": "1751.1813",
            "4. close": "1772.6699",
            "5. adjusted close": "867.2817",
            "6. volume": "1909174",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-04": {
            "1. open": "1668.3099",
            "2. high": "1748.8693",
            "3. low": "1668.3099",
            "4. close": "1734.9063",
            "5. adjusted close": "848.8058",
            "6. volume": "2131260",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-03": {
            "1. open": "1711.831",
            "2. high": "1731.3248",
            "3. low": "1663.7764",
            "4. close": "1676.8781",
            "5. adjusted close": "820.4154",
            "6. volume": "2328198",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-02": {
            "1. open": "1843.7544",
            "2. high": "1843.7544",
            "3. low": "1686.4437",
            "4. close": "1702.1294",
            "5. adjusted close": "832.7697",
            "6. volume": "2888486",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-30": {
            "1. open": "1845.1144",
            "2. high": "1871.9978",
            "3. low": "1833.3275",
            "4. close": "1862.6589",
            "5. adjusted close": "911.309",
            "6. volume": "708868",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-29": {
            "1. open": "1812.8363",
            "2. high": "1851.7333",
            "3. low": "1804.9934",
            "4. close": "1837.4529",
            "5. adjusted close": "898.9769",
            "6. volume": "769570",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-28": {
            "1. open": "1853.2746",
            "2. high": "1865.8776",
            "3. low": "1819.6364",
            "4. close": "1823.0819",
            "5. adjusted close": "891.9459",
            "6. volume": "3038094",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-27": {
            "1. open": "1842.3944",
            "2. high": "1867.7817",
            "3. low": "1818.4124",
            "4. close": "1844.3891",
            "5. adjusted close": "902.3705",
            "6. volume": "952110",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-26": {
            "1. open": "1904.956",
            "2. high": "1909.4894",
            "3. low": "1830.1087",
            "4. close": "1839.4023",
            "5. adjusted close": "899.9307",
            "6. volume": "1121710",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-23": {
            "1. open": "1912.2095",
            "2. high": "1935.6021",
            "3. low": "1900.1052",
            "4. close": "1915.4283",
            "5. adjusted close": "937.1265",
            "6. volume": "1237080",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-22": {
            "1. open": "1924.9032",
            "2. high": "1934.0154",
            "3. low": "1896.3424",
            "4. close": "1910.4868",
            "5. adjusted close": "934.7089",
            "6. volume": "603932",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-21": {
            "1. open": "1968.515",
            "2. high": "1986.5581",
            "3. low": "1902.9159",
            "4. close": "1925.1298",
            "5. adjusted close": "941.873",
            "6. volume": "1069114",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-20": {
            "1. open": "1979.9393",
            "2. high": "1989.0062",
            "3. low": "1951.3785",
            "4. close": "1954.3706",
            "5. adjusted close": "956.1791",
            "6. volume": "728276",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-19": {
            "1. open": "1987.4648",
            "2. high": "2020.4683",
            "3. low": "1954.8239",
            "4. close": "1972.7764",
            "5. adjusted close": "965.1842",
            "6. volume": "704452",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-16": {
            "1. open": "2008.1373",
            "2. high": "2023.7324",
            "3. low": "1970.283",
            "4. close": "1972.5044",
            "5. adjusted close": "965.0511",
            "6. volume": "880218",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-15": {
            "1. open": "2077.2271",
            "2. high": "2077.8618",
            "3. low": "1990.2755",
            "4. close": "1999.7504",
            "5. adjusted close": "978.3813",
            "6. volume": "3029716",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-14": {
            "1. open": "2071.6963",
            "2. high": "2089.1954",
            "3. low": "2057.7786",
            "4. close": "2073.9177",
            "5. adjusted close": "1014.6677",
            "6. volume": "613630",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-13": {
            "1. open": "2023.9137",
            "2. high": "2072.6483",
            "3. low": "2020.287",
            "4. close": "2067.4802",
            "5. adjusted close": "1011.5182",
            "6. volume": "819140",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-12": {
            "1. open": "2025.0924",
            "2. high": "2044.4503",
            "3. low": "2019.0629",
            "4. close": "2027.9032",
            "5. adjusted close": "992.1551",
            "6. volume": "524484",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-09": {
            "1. open": "2028.2658",
            "2. high": "2042.4555",
            "3. low": "2010.3134",
            "4. close": "2025.2738",
            "5. adjusted close": "990.8686",
            "6. volume": "610044",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-08": {
            "1. open": "2050.7518",
            "2. high": "2056.3732",
            "3. low": "2015.0282",
            "4. close": "2029.9886",
            "5. adjusted close": "993.1753",
            "6. volume": "838116",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-07": {
            "1. open": "2024.8658",
            "2. high": "2093.9102",
            "3. low": "2013.7588",
            "4. close": "2046.5357",
            "5. adjusted close": "1001.271",
            "6. volume": "1750242",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-06": {
            "1. open": "2020.1056",
            "2. high": "2025.5458",
            "3. low": "1996.033",
            "4. close": "2003.9212",
            "5. adjusted close": "980.4218",
            "6. volume": "519542",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-05": {
            "1. open": "2036.4261",
            "2. high": "2039.1461",
            "3. low": "1999.7051",
            "4. close": "2004.8279",
            "5. adjusted close": "980.8654",
            "6. volume": "786158",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-01": {
            "1. open": "2052.7465",
            "2. high": "2052.7465",
            "3. low": "2007.276",
            "4. close": "2017.4309",
            "5. adjusted close": "987.0315",
            "6. volume": "570360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-30": {
            "1. open": "2053.4718",
            "2. high": "2055.9652",
            "3. low": "2017.4762",
            "4. close": "2025.3191",
            "5. adjusted close": "990.8908",
            "6. volume": "3121380",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-29": {
            "1. open": "2014.6655",
            "2. high": "2052.7465",
            "3. low": "2010.268",
            "4. close": "2035.3834",
            "5. adjusted close": "995.8148",
            "6. volume": "650574",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-28": {
            "1. open": "2021.0123",
            "2. high": "2029.8072",
            "3. low": "2001.2918",
            "4. close": "2008.9987",
            "5. adjusted close": "982.906",
            "6. volume": "1032906",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-25": {
            "1. open": "1991.0915",
            "2. high": "2006.1426",
            "3. low": "1966.2482",
            "4. close": "1996.2597",
            "5. adjusted close": "976.6734",
            "6. volume": "826170",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-24": {
            "1. open": "2003.7852",
            "2. high": "2018.2923",
            "3. low": "1972.6404",
            "4. close": "1977.6272",
            "5. adjusted close": "967.5575",
            "6. volume": "878162",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-23": {
            "1. open": "2062.7201",
            "2. high": "2064.0801",
            "3. low": "2000.2945",
            "4. close": "2021.511",
            "5. adjusted close": "989.0277",
            "6. volume": "1548288",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-22": {
            "1. open": "2073.6004",
            "2. high": "2073.6004",
            "3. low": "1995.9423",
            "4. close": "2004.8279",
            "5. adjusted close": "980.8654",
            "6. volume": "1386664",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-21": {
            "1. open": "2089.9208",
            "2. high": "2118.5268",
            "3. low": "2038.2394",
            "4. close": "2044.7223",
            "5. adjusted close": "1000.3838",
            "6. volume": "1002018",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-18": {
            "1. open": "2099.713",
            "2. high": "2103.1585",
            "3. low": "2064.5788",
            "4. close": "2090.3741",
            "5. adjusted close": "1022.7191",
            "6. volume": "1036778",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-17": {
            "1. open": "2102.6144",
            "2. high": "2116.5775",
            "3. low": "2079.0405",
            "4. close": "2084.798",
            "5. adjusted close": "1019.9909",
            "6. volume": "843732",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-16": {
            "1. open": "2106.8759",
            "2. high": "2147.7676",
            "3. low": "2096.0409",
            "4. close": "2107.0119",
            "5. adjusted close": "1030.8591",
            "6. volume": "1306328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-15": {
            "1. open": "2098.9877",
            "2. high": "2109.4146",
            "3. low": "2074.6884",
            "4. close": "2101.6171",
            "5. adjusted close": "1028.2197",
            "6. volume": "1018282",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-14": {
            "1. open": "2103.2945",
            "2. high": "2139.7887",
            "3. low": "2069.0216",
            "4. close": "2087.518",
            "5. adjusted close": "1021.3217",
            "6. volume": "1239952",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-11": {
            "1. open": "2098.6703",
            "2. high": "2118.9349",
            "3. low": "2072.739",
            "4. close": "2102.4784",
            "5. adjusted close": "1028.6411",
            "6. volume": "2661270",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-10": {
            "1. open": "1981.118",
            "2. high": "2125.191",
            "3. low": "1973.0938",
            "4. close": "2098.6703",
            "5. adjusted close": "1026.778",
            "6. volume": "4899404",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-09": {
            "1. open": "1890.4489",
            "2. high": "1964.9789",
            "3. low": "1890.4489",
            "4. close": "1959.5841",
            "5. adjusted close": "958.7298",
            "6. volume": "1701352",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-08": {
            "1. open": "1898.4278",
            "2. high": "1922.1831",
            "3. low": "1886.7315",
            "4. close": "1910.4415",
            "5. adjusted close": "934.6867",
            "6. volume": "963264",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-07": {
            "1. open": "1886.0968",
            "2. high": "1908.5827",
            "3. low": "1854.4987",
            "4. close": "1888.0915",
            "5. adjusted close": "923.752",
            "6. volume": "1250716",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-04": {
            "1. open": "1872.8592",
            "2. high": "1901.3292",
            "3. low": "1872.8592",
            "4. close": "1883.5581",
            "5. adjusted close": "921.534",
            "6. volume": "922036",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-03": {
            "1. open": "1929.4366",
            "2. high": "1937.5968",
            "3. low": "1906.9507",
            "4. close": "1915.0656",
            "5. adjusted close": "936.9491",
            "6. volume": "549996",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-02": {
            "1. open": "1899.5158",
            "2. high": "1937.5968",
            "3. low": "1890.9023",
            "4. close": "1929.9806",
            "5. adjusted close": "944.2463",
            "6. volume": "3959546",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-01": {
            "1. open": "1899.5158",
            "2. high": "1923.7698",
            "3. low": "1870.9098",
            "4. close": "1892.761",
            "5. adjusted close": "926.0365",
            "6. volume": "1084774",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-31": {
            "1. open": "1969.331",
            "2. high": "1969.331",
            "3. low": "1868.9151",
            "4. close": "1884.6008",
            "5. adjusted close": "922.0441",
            "6. volume": "1541794",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-28": {
            "1. open": "1922.1831",
            "2. high": "1932.9727",
            "3. low": "1909.6708",
            "4. close": "1918.1937",
            "5. adjusted close": "938.4795",
            "6. volume": "927108",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-27": {
            "1. open": "1945.9837",
            "2. high": "1948.0238",
            "3. low": "1907.4494",
            "4. close": "1914.6576",
            "5. adjusted close": "936.7495",
            "6. volume": "794382",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-26": {
            "1. open": "1892.625",
            "2. high": "1946.7997",
            "3. low": "1856.2214",
            "4. close": "1937.4608",
            "5. adjusted close": "947.906",
            "6. volume": "1714930",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-25": {
            "1. open": "1908.5827",
            "2. high": "1914.2949",
            "3. low": "1884.3741",
            "4. close": "1887.7289",
            "5. adjusted close": "923.5745",
            "6. volume": "963768",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-24": {
            "1. open": "1902.9613",
            "2. high": "1908.2654",
            "3. low": "1876.9846",
            "4. close": "1900.4679",
            "5. adjusted close": "929.8071",
            "6. volume": "1121572",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-21": {
            "1. open": "1922.0018",
            "2. high": "1922.0018",
            "3. low": "1883.2408",
            "4. close": "1887.5022",
            "5. adjusted close": "923.4636",
            "6. volume": "874398",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-20": {
            "1. open": "1920.4151",
            "2. high": "1925.7192",
            "3. low": "1892.9877",
            "4. close": "1900.7399",
            "5. adjusted close": "929.9402",
            "6. volume": "988400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-19": {
            "1. open": "1942.0849",
            "2. high": "1953.0106",
            "3. low": "1923.4071",
            "4. close": "1934.1514",
            "5. adjusted close": "946.2869",
            "6. volume": "1517536",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-18": {
            "1. open": "1894.7104",
            "2. high": "1933.8794",
            "3. low": "1888.5902",
            "4. close": "1921.0497",
            "5. adjusted close": "939.8768",
            "6. volume": "1284800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-17": {
            "1. open": "1906.9054",
            "2. high": "1910.6681",
            "3. low": "1876.8486",
            "4. close": "1896.2971",
            "5. adjusted close": "927.7666",
            "6. volume": "1847598",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-14": {
            "1. open": "1924.2685",
            "2. high": "1955.2773",
            "3. low": "1895.1637",
            "4. close": "1916.8336",
            "5. adjusted close": "937.8141",
            "6. volume": "2024690",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-13": {
            "1. open": "1934.4234",
            "2. high": "1939.4102",
            "3. low": "1913.1162",
            "4. close": "1924.2685",
            "5. adjusted close": "941.4516",
            "6. volume": "916406",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-12": {
            "1. open": "1925.8099",
            "2. high": "1944.7597",
            "3. low": "1910.0335",
            "4. close": "1929.0739",
            "5. adjusted close": "943.8027",
            "6. volume": "1405374",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-11": {
            "1. open": "1938.2315",
            "2. high": "1958.4507",
            "3. low": "1905.092",
            "4. close": "1934.9221",
            "5. adjusted close": "946.6639",
            "6. volume": "1394734",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-10": {
            "1. open": "1955.2773",
            "2. high": "1962.9388",
            "3. low": "1911.5295",
            "4. close": "1921.8204",
            "5. adjusted close": "940.2539",
            "6. volume": "1651252",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-07": {
            "1. open": "1926.3085",
            "2. high": "1955.7306",
            "3. low": "1922.2738",
            "4. close": "1946.3917",
            "5. adjusted close": "952.2754",
            "6. volume": "1921552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-06": {
            "1. open": "1958.4507",
            "2. high": "1965.2962",
            "3. low": "1910.3508",
            "4. close": "1935.3754",
            "5. adjusted close": "946.8857",
            "6. volume": "2497264",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-05": {
            "1. open": "1967.5176",
            "2. high": "1990.1849",
            "3. low": "1920.3697",
            "4. close": "1928.2126",
            "5. adjusted close": "943.3813",
            "6. volume": "3587676",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-04": {
            "1. open": "1828.8847",
            "2. high": "1964.7975",
            "3. low": "1814.5136",
            "4. close": "1950.4265",
            "5. adjusted close": "954.2495",
            "6. volume": "4106394",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-03": {
            "1. open": "1866.875",
            "2. high": "1866.875",
            "3. low": "1817.007",
            "4. close": "1821.0418",
            "5. adjusted close": "890.9478",
            "6. volume": "1429454",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-31": {
            "1. open": "1926.7165",
            "2. high": "1931.114",
            "3. low": "1861.7069",
            "4. close": "1874.0832",
            "5. adjusted close": "916.8984",
            "6. volume": "2566472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-30": {
            "1. open": "1904.0493",
            "2. high": "1939.4102",
            "3. low": "1878.934",
            "4. close": "1911.8922",
            "5. adjusted close": "935.3965",
            "6. volume": "2407642",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-29": {
            "1. open": "1976.5845",
            "2. high": "1981.2993",
            "3. low": "1877.7553",
            "4. close": "1900.2865",
            "5. adjusted close": "929.7184",
            "6. volume": "3050440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-28": {
            "1. open": "1961.8961",
            "2. high": "1988.7342",
            "3. low": "1951.3785",
            "4. close": "1974.2724",
            "5. adjusted close": "965.9161",
            "6. volume": "2178804",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-27": {
            "1. open": "1985.1981",
            "2. high": "1993.5396",
            "3. low": "1929.482",
            "4. close": "1954.6879",
            "5. adjusted close": "956.3344",
            "6. volume": "4626580",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-24": {
            "1. open": "1867.7817",
            "2. high": "1960.9894",
            "3. low": "1864.0643",
            "4. close": "1945.9384",
            "5. adjusted close": "952.0536",
            "6. volume": "5778544",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-23": {
            "1. open": "1817.0977",
            "2. high": "1884.9181",
            "3. low": "1805.3107",
            "4. close": "1868.371",
            "5. adjusted close": "914.1037",
            "6. volume": "2758098",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-22": {
            "1. open": "1795.2918",
            "2. high": "1822.4472",
            "3. low": "1777.1127",
            "4. close": "1817.0977",
            "5. adjusted close": "889.0181",
            "6. volume": "2935892",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-21": {
            "1. open": "1760.6109",
            "2. high": "1792.3451",
            "3. low": "1754.4454",
            "4. close": "1787.857",
            "5. adjusted close": "874.712",
            "6. volume": "2068846",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-20": {
            "1. open": "1740.8904",
            "2. high": "1751.0453",
            "3. low": "1722.3486",
            "4. close": "1740.2104",
            "5. adjusted close": "851.4009",
            "6. volume": "1512614",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-17": {
            "1. open": "1672.8433",
            "2. high": "1740.7544",
            "3. low": "1666.6778",
            "4. close": "1733.0022",
            "5. adjusted close": "847.8743",
            "6. volume": "1978960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-16": {
            "1. open": "1677.3768",
            "2. high": "1693.6972",
            "3. low": "1643.1492",
            "4. close": "1671.1206",
            "5. adjusted close": "817.5986",
            "6. volume": "3294500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-15": {
            "1. open": "1757.8002",
            "2. high": "1793.8864",
            "3. low": "1630.3649",
            "4. close": "1673.3873",
            "5. adjusted close": "818.7076",
            "6. volume": "5678048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-14": {
            "1. open": "1754.1734",
            "2. high": "1759.8856",
            "3. low": "1711.6496",
            "4. close": "1737.8077",
            "5. adjusted close": "850.2253",
            "6. volume": "2267106",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-13": {
            "1. open": "1730.4181",
            "2. high": "1765.3257",
            "3. low": "1722.8019",
            "4. close": "1753.8107",
            "5. adjusted close": "858.0549",
            "6. volume": "3145520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-10": {
            "1. open": "1659.1523",
            "2. high": "1708.5669",
            "3. low": "1654.3468",
            "4. close": "1703.2174",
            "5. adjusted close": "833.302",
            "6. volume": "2280558",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-09": {
            "1. open": "1638.8424",
            "2. high": "1663.2324",
            "3. low": "1620.2553",
            "4. close": "1654.3468",
            "5. adjusted close": "809.392",
            "6. volume": "1410480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-08": {
            "1. open": "1655.6162",
            "2. high": "1663.5951",
            "3. low": "1623.066",
            "4. close": "1629.6395",
            "5. adjusted close": "797.3039",
            "6. volume": "1167296",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-07": {
            "1. open": "1695.5106",
            "2. high": "1695.5106",
            "3. low": "1637.8451",
            "4. close": "1653.7575",
            "5. adjusted close": "809.1036",
            "6. volume": "1435434",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-06": {
            "1. open": "1633.0849",
            "2. high": "1684.6303",
            "3. low": "1624.7887",
            "4. close": "1678.6461",
            "5. adjusted close": "821.2805",
            "6. volume": "1898842",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-03": {
            "1. open": "1614.8605",
            "2. high": "1625.5141",
            "3. low": "1603.4815",
            "4. close": "1620.7086",
            "5. adjusted close": "792.9344",
            "6. volume": "1714566",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-02": {
            "1. open": "1586.7077",
            "2. high": "1601.9401",
            "3. low": "1572.5634",
            "4. close": "1596.2733",
            "5. adjusted close": "780.9794",
            "6. volume": "1631550",
            "7. dividend amount": "2.9467",
            "8. split coefficient": "1.0"
        },
        "2020-07-01": {
            "1. open": "1557.6937",
            "2. high": "1585.4837",
            "3. low": "1549.3068",
            "4. close": "1575.7368",
            "5. adjusted close": "768.0485",
            "6. volume": "938276",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-30": {
            "1. open": "1574.2861",
            "2. high": "1578.2755",
            "3. low": "1537.7465",
            "4. close": "1544.4107",
            "5. adjusted close": "752.7795",
            "6. volume": "1985890",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-29": {
            "1. open": "1566.7606",
            "2. high": "1576.6435",
            "3. low": "1554.9736",
            "4. close": "1562.3631",
            "5. adjusted close": "761.5299",
            "6. volume": "1340214",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-26": {
            "1. open": "1568.8913",
            "2. high": "1588.0678",
            "3. low": "1556.9683",
            "4. close": "1579.9982",
            "5. adjusted close": "770.1256",
            "6. volume": "2770356",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-25": {
            "1. open": "1567.6673",
            "2. high": "1585.8011",
            "3. low": "1553.9309",
            "4. close": "1557.6483",
            "5. adjusted close": "759.2318",
            "6. volume": "1309314",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-24": {
            "1. open": "1577.4595",
            "2. high": "1606.6549",
            "3. low": "1552.7975",
            "4. close": "1566.1712",
            "5. adjusted close": "763.386",
            "6. volume": "2717448",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-23": {
            "1. open": "1590.3345",
            "2. high": "1599.5374",
            "3. low": "1555.6989",
            "4. close": "1559.5524",
            "5. adjusted close": "760.1599",
            "6. volume": "2707058",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-22": {
            "1. open": "1609.4203",
            "2. high": "1635.7597",
            "3. low": "1572.9714",
            "4. close": "1584.169",
            "5. adjusted close": "772.1585",
            "6. volume": "4073664",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-19": {
            "1. open": "1518.434",
            "2. high": "1621.706",
            "3. low": "1505.6496",
            "4. close": "1595.3213",
            "5. adjusted close": "777.5944",
            "6. volume": "5858510",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-18": {
            "1. open": "1455.7364",
            "2. high": "1509.6391",
            "3. low": "1455.7364",
            "4. close": "1501.7055",
            "5. adjusted close": "731.9641",
            "6. volume": "2027974",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-17": {
            "1. open": "1457.9577",
            "2. high": "1482.393",
            "3. low": "1452.5176",
            "4. close": "1464.6673",
            "5. adjusted close": "713.9108",
            "6. volume": "1781676",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-16": {
            "1. open": "1488.3319",
            "2. high": "1494.0893",
            "3. low": "1437.2399",
            "4. close": "1466.5713",
            "5. adjusted close": "714.8389",
            "6. volume": "2535406",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-15": {
            "1. open": "1429.8504",
            "2. high": "1474.9129",
            "3. low": "1415.842",
            "4. close": "1464.3046",
            "5. adjusted close": "713.734",
            "6. volume": "2250800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-12": {
            "1. open": "1355.5018",
            "2. high": "1444.3574",
            "3. low": "1355.5018",
            "4. close": "1440.5493",
            "5. adjusted close": "702.1552",
            "6. volume": "1544478",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-11": {
            "1. open": "1422.5968",
            "2. high": "1422.5968",
            "3. low": "1388.0973",
            "4. close": "1394.0361",
            "5. adjusted close": "679.4836",
            "6. volume": "661820",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-10": {
            "1. open": "1397.3002",
            "2. high": "1431.6637",
            "3. low": "1396.8468",
            "4. close": "1425.3169",
            "5. adjusted close": "694.7306",
            "6. volume": "843222",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-09": {
            "1. open": "1432.5704",
            "2. high": "1434.7011",
            "3. low": "1390.0013",
            "4. close": "1393.6734",
            "5. adjusted close": "679.3068",
            "6. volume": "1009268",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-08": {
            "1. open": "1472.4648",
            "2. high": "1472.4648",
            "3. low": "1419.0154",
            "4. close": "1423.5489",
            "5. adjusted close": "693.8688",
            "6. volume": "2223880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-05": {
            "1. open": "1452.4269",
            "2. high": "1466.7526",
            "3. low": "1427.4023",
            "4. close": "1433.1144",
            "5. adjusted close": "698.5313",
            "6. volume": "1316812",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-04": {
            "1. open": "1396.3028",
            "2. high": "1440.7306",
            "3. low": "1396.3028",
            "4. close": "1432.5251",
            "5. adjusted close": "698.244",
            "6. volume": "1421436",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-03": {
            "1. open": "1400.8363",
            "2. high": "1413.5299",
            "3. low": "1390.1827",
            "4. close": "1398.5242",
            "5. adjusted close": "681.6712",
            "6. volume": "889056",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-02": {
            "1. open": "1379.0757",
            "2. high": "1396.3028",
            "3. low": "1379.0757",
            "4. close": "1392.7667",
            "5. adjusted close": "678.8649",
            "6. volume": "837100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-01": {
            "1. open": "1341.9014",
            "2. high": "1395.5775",
            "3. low": "1337.9573",
            "4. close": "1378.577",
            "5. adjusted close": "671.9485",
            "6. volume": "2033958",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-29": {
            "1. open": "1333.4692",
            "2. high": "1334.1945",
            "3. low": "1317.4208",
            "4. close": "1328.4824",
            "5. adjusted close": "647.5313",
            "6. volume": "1180480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-28": {
            "1. open": "1319.2342",
            "2. high": "1341.1761",
            "3. low": "1315.1994",
            "4. close": "1335.2372",
            "5. adjusted close": "650.8238",
            "6. volume": "1283694",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-27": {
            "1. open": "1300.1937",
            "2. high": "1318.4181",
            "3. low": "1280.4278",
            "4. close": "1311.9353",
            "5. adjusted close": "639.4659",
            "6. volume": "1255066",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-26": {
            "1. open": "1305.0898",
            "2. high": "1313.794",
            "3. low": "1284.1452",
            "4. close": "1290.8548",
            "5. adjusted close": "629.1908",
            "6. volume": "937442",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-22": {
            "1. open": "1319.0528",
            "2. high": "1322.4076",
            "3. low": "1293.6655",
            "4. close": "1298.0176",
            "5. adjusted close": "632.6821",
            "6. volume": "1158588",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-21": {
            "1. open": "1303.8204",
            "2. high": "1324.5383",
            "3. low": "1292.3508",
            "4. close": "1305.6791",
            "5. adjusted close": "636.4165",
            "6. volume": "1117646",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-20": {
            "1. open": "1275.985",
            "2. high": "1310.9379",
            "3. low": "1263.6087",
            "4. close": "1300.783",
            "5. adjusted close": "634.03",
            "6. volume": "1815744",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-19": {
            "1. open": "1325.4903",
            "2. high": "1325.4903",
            "3. low": "1272.993",
            "4. close": "1276.7557",
            "5. adjusted close": "622.3186",
            "6. volume": "1428670",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-18": {
            "1. open": "1334.4665",
            "2. high": "1343.7148",
            "3. low": "1294.7535",
            "4. close": "1306.2232",
            "5. adjusted close": "636.6817",
            "6. volume": "2616038",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-15": {
            "1. open": "1310.8019",
            "2. high": "1330.1144",
            "3. low": "1283.4652",
            "4. close": "1322.7702",
            "5. adjusted close": "644.7471",
            "6. volume": "1907814",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-14": {
            "1. open": "1334.6479",
            "2. high": "1356.7711",
            "3. low": "1296.6122",
            "4. close": "1301.5084",
            "5. adjusted close": "634.3836",
            "6. volume": "1591910",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-13": {
            "1. open": "1391.5427",
            "2. high": "1391.5427",
            "3. low": "1318.3275",
            "4. close": "1356.7711",
            "5. adjusted close": "661.3199",
            "6. volume": "2979114",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.009515570934256"
        },
        "2020-05-12": {
            "1. open": "1430.7568",
            "2. high": "1430.7568",
            "3. low": "1319.234",
            "4. close": "1342.128",
            "5. adjusted close": "648.0162",
            "6. volume": "5785831",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-11": {
            "1. open": "1434.3836",
            "2. high": "1464.1684",
            "3. low": "1425.3168",
            "4. close": "1429.6236",
            "5. adjusted close": "690.2615",
            "6. volume": "2152996",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-08": {
            "1. open": "1405.3696",
            "2. high": "1432.2982",
            "3. low": "1394.1266",
            "4. close": "1416.0684",
            "5. adjusted close": "683.7167",
            "6. volume": "2891992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-07": {
            "1. open": "1314.7006",
            "2. high": "1372.4568",
            "3. low": "1310.0764",
            "4. close": "1366.6086",
            "5. adjusted close": "659.8361",
            "6. volume": "2002522",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-06": {
            "1. open": "1325.5808",
            "2. high": "1345.528",
            "3. low": "1311.0738",
            "4. close": "1325.2634",
            "5. adjusted close": "639.8736",
            "6. volume": "1393400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-05": {
            "1. open": "1315.6526",
            "2. high": "1340.8132",
            "3. low": "1311.9804",
            "4. close": "1324.6742",
            "5. adjusted close": "639.589",
            "6. volume": "1325615",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-04": {
            "1. open": "1307.447",
            "2. high": "1328.2102",
            "3. low": "1287.2732",
            "4. close": "1301.4628",
            "5. adjusted close": "628.382",
            "6. volume": "1976343",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-30": {
            "1. open": "1318.3274",
            "2. high": "1355.0482",
            "3. low": "1305.6336",
            "4. close": "1330.1596",
            "5. adjusted close": "642.2376",
            "6. volume": "2578560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-29": {
            "1. open": "1311.0738",
            "2. high": "1317.466",
            "3. low": "1287.9532",
            "4. close": "1293.1214",
            "5. adjusted close": "624.3545",
            "6. volume": "1298171",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-28": {
            "1. open": "1315.97",
            "2. high": "1319.0074",
            "3. low": "1262.0672",
            "4. close": "1294.844",
            "5. adjusted close": "625.1862",
            "6. volume": "2627866",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-27": {
            "1. open": "1305.6336",
            "2. high": "1336.9598",
            "3. low": "1290.1746",
            "4. close": "1296.8388",
            "5. adjusted close": "626.1493",
            "6. volume": "2327473",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-24": {
            "1. open": "1228.4744",
            "2. high": "1355.5016",
            "3. low": "1222.2182",
            "4. close": "1285.0972",
            "5. adjusted close": "620.4802",
            "6. volume": "4950802",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-23": {
            "1. open": "1241.8934",
            "2. high": "1256.5364",
            "3. low": "1227.885",
            "4. close": "1243.5254",
            "5. adjusted close": "600.4082",
            "6. volume": "2958311",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-22": {
            "1. open": "1196.8308",
            "2. high": "1255.4936",
            "3. low": "1178.697",
            "4. close": "1236.1358",
            "5. adjusted close": "596.8403",
            "6. volume": "5309144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-21": {
            "1. open": "1095.3722",
            "2. high": "1135.6746",
            "3. low": "1055.7952",
            "4. close": "1120.7142",
            "5. adjusted close": "541.1116",
            "6. volume": "2316352",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-20": {
            "1. open": "1112.0554",
            "2. high": "1139.7094",
            "3. low": "1090.1134",
            "4. close": "1128.3304",
            "5. adjusted close": "544.7889",
            "6. volume": "1607934",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-17": {
            "1. open": "1106.1618",
            "2. high": "1115.138",
            "3. low": "1081.4092",
            "4. close": "1110.7406",
            "5. adjusted close": "536.2961",
            "6. volume": "1129273",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-16": {
            "1. open": "1039.6108",
            "2. high": "1076.5584",
            "3. low": "1039.6108",
            "4. close": "1059.6486",
            "5. adjusted close": "511.6274",
            "6. volume": "1195396",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-15": {
            "1. open": "1088.9348",
            "2. high": "1120.6236",
            "3. low": "1036.0746",
            "4. close": "1042.7388",
            "5. adjusted close": "503.4629",
            "6. volume": "1684185",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-13": {
            "1. open": "1095.2816",
            "2. high": "1101.6284",
            "3. low": "1069.8942",
            "4. close": "1078.2812",
            "5. adjusted close": "520.6237",
            "6. volume": "900324",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-09": {
            "1. open": "1098.183",
            "2. high": "1117.7222",
            "3. low": "1081.9078",
            "4. close": "1105.4364",
            "5. adjusted close": "533.7351",
            "6. volume": "1261450",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-08": {
            "1. open": "1065.3608",
            "2. high": "1114.2768",
            "3. low": "1053.4378",
            "4. close": "1080.9106",
            "5. adjusted close": "521.8933",
            "6. volume": "2165161",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-07": {
            "1. open": "1002.7992",
            "2. high": "1100.4496",
            "3. low": "998.2658",
            "4. close": "1093.8308",
            "5. adjusted close": "528.1316",
            "6. volume": "2517690",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-03": {
            "1. open": "1024.5598",
            "2. high": "1026.0104",
            "3. low": "958.3714",
            "4. close": "977.5932",
            "5. adjusted close": "472.0088",
            "6. volume": "2974853",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-01": {
            "1. open": "1012.0474",
            "2. high": "1019.981",
            "3. low": "947.2644",
            "4. close": "979.8146",
            "5. adjusted close": "473.0814",
            "6. volume": "1666531",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-31": {
            "1. open": "971.065",
            "2. high": "1023.653",
            "3. low": "950.9366",
            "4. close": "1008.6474",
            "5. adjusted close": "487.0026",
            "6. volume": "4279133",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-30": {
            "1. open": "950.1658",
            "2. high": "973.785",
            "3. low": "924.8238",
            "4. close": "936.0214",
            "5. adjusted close": "451.9368",
            "6. volume": "2982707",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-27": {
            "1. open": "997.359",
            "2. high": "1004.3406",
            "3. low": "949.5312",
            "4. close": "966.0782",
            "5. adjusted close": "466.4491",
            "6. volume": "176623588",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-26": {
            "1. open": "988.2922",
            "2. high": "1012.9088",
            "3. low": "945.8138",
            "4. close": "974.4652",
            "5. adjusted close": "470.4985",
            "6. volume": "1861381",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-25": {
            "1. open": "862.2622",
            "2. high": "1044.507",
            "3. low": "862.2622",
            "4. close": "980.3586",
            "5. adjusted close": "473.344",
            "6. volume": "237455852",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-24": {
            "1. open": "855.0086",
            "2. high": "879.852",
            "3. low": "812.213",
            "4. close": "855.0994",
            "5. adjusted close": "412.8654",
            "6. volume": "2070565",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-23": {
            "1. open": "834.1548",
            "2. high": "863.169",
            "3. low": "793.9884",
            "4. close": "801.378",
            "5. adjusted close": "386.9273",
            "6. volume": "2518895",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-20": {
            "1. open": "851.382",
            "2. high": "937.2454",
            "3. low": "843.267",
            "4. close": "925.0052",
            "5. adjusted close": "446.6179",
            "6. volume": "3592618",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-19": {
            "1. open": "838.6882",
            "2. high": "877.2226",
            "3. low": "807.8608",
            "4. close": "831.5254",
            "5. adjusted close": "401.4833",
            "6. volume": "3163366",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-18": {
            "1. open": "927.544",
            "2. high": "938.5148",
            "3. low": "871.5104",
            "4. close": "878.4466",
            "5. adjusted close": "424.1381",
            "6. volume": "2028468",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-17": {
            "1. open": "944.0456",
            "2. high": "960.1848",
            "3. low": "910.3168",
            "4. close": "914.7596",
            "5. adjusted close": "441.671",
            "6. volume": "1947913",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-16": {
            "1. open": "966.2142",
            "2. high": "978.9078",
            "3. low": "911.7222",
            "4. close": "920.517",
            "5. adjusted close": "444.4509",
            "6. volume": "1819450",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-13": {
            "1. open": "911.2234",
            "2. high": "1033.536",
            "3. low": "852.1526",
            "4. close": "1003.6152",
            "5. adjusted close": "484.573",
            "6. volume": "4382122",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-12": {
            "1. open": "985.572",
            "2. high": "997.9938",
            "3. low": "951.5712",
            "4. close": "962.5422",
            "5. adjusted close": "464.7418",
            "6. volume": "2105309",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-11": {
            "1. open": "1009.282",
            "2. high": "1068.4436",
            "3. low": "1006.426",
            "4. close": "1045.6402",
            "5. adjusted close": "504.8638",
            "6. volume": "12222265",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-09": {
            "1. open": "1128.829",
            "2. high": "1128.829",
            "3. low": "992.7802",
            "4. close": "1009.282",
            "5. adjusted close": "487.3091",
            "6. volume": "3388246",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-06": {
            "1. open": "1156.9364",
            "2. high": "1168.1342",
            "3. low": "1125.7464",
            "4. close": "1151.5416",
            "5. adjusted close": "555.9959",
            "6. volume": "5215069",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-05": {
            "1. open": "1224.0316",
            "2. high": "1231.6024",
            "3. low": "1184.1372",
            "4. close": "1189.124",
            "5. adjusted close": "574.1417",
            "6. volume": "857261",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-04": {
            "1. open": "1224.2582",
            "2. high": "1226.7516",
            "3. low": "1186.0412",
            "4. close": "1214.194",
            "5. adjusted close": "586.2462",
            "6. volume": "3414820",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-03": {
            "1. open": "1205.8978",
            "2. high": "1227.069",
            "3. low": "1198.4628",
            "4. close": "1218.274",
            "5. adjusted close": "588.2162",
            "6. volume": "912318",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-02": {
            "1. open": "1231.6478",
            "2. high": "1241.032",
            "3. low": "1181.8704",
            "4. close": "1192.1614",
            "5. adjusted close": "575.6082",
            "6. volume": "720715",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-28": {
            "1. open": "1232.0104",
            "2. high": "1232.0104",
            "3. low": "1201.3642",
            "4. close": "1204.6738",
            "5. adjusted close": "581.6495",
            "6. volume": "789510",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-27": {
            "1. open": "1260.2992",
            "2. high": "1263.8806",
            "3. low": "1241.8026",
            "4. close": "1256.491",
            "5. adjusted close": "606.6684",
            "6. volume": "699388",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-26": {
            "1. open": "1280.337",
            "2. high": "1282.9664",
            "3. low": "1257.8058",
            "4. close": "1261.5686",
            "5. adjusted close": "609.1199",
            "6. volume": "541690",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-25": {
            "1. open": "1314.7006",
            "2. high": "1315.97",
            "3. low": "1278.433",
            "4. close": "1284.145",
            "5. adjusted close": "620.0205",
            "6. volume": "622554",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-24": {
            "1. open": "1339.1812",
            "2. high": "1339.1812",
            "3. low": "1305.271",
            "4. close": "1310.031",
            "5. adjusted close": "632.519",
            "6. volume": "808436",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-20": {
            "1. open": "1358.8564",
            "2. high": "1367.2432",
            "3. low": "1345.0294",
            "4. close": "1346.888",
            "5. adjusted close": "650.3145",
            "6. volume": "3052761",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-19": {
            "1. open": "1337.8664",
            "2. high": "1365.9286",
            "3. low": "1337.8664",
            "4. close": "1363.8432",
            "5. adjusted close": "658.5009",
            "6. volume": "587833",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-18": {
            "1. open": "1340.9946",
            "2. high": "1340.9946",
            "3. low": "1321.954",
            "4. close": "1329.2982",
            "5. adjusted close": "641.8217",
            "6. volume": "748621",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-17": {
            "1. open": "1350.9682",
            "2. high": "1365.4752",
            "3. low": "1337.0504",
            "4. close": "1340.4506",
            "5. adjusted close": "647.2063",
            "6. volume": "1045469",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-14": {
            "1. open": "1339.9518",
            "2. high": "1360.9418",
            "3. low": "1317.6926",
            "4. close": "1347.9308",
            "5. adjusted close": "650.818",
            "6. volume": "1442547",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-13": {
            "1. open": "1341.6292",
            "2. high": "1341.6292",
            "3. low": "1326.2156",
            "4. close": "1336.4158",
            "5. adjusted close": "645.2582",
            "6. volume": "2428083",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-12": {
            "1. open": "1321.9088",
            "2. high": "1336.4612",
            "3. low": "1320.1406",
            "4. close": "1332.8344",
            "5. adjusted close": "643.529",
            "6. volume": "578073",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-11": {
            "1. open": "1310.8472",
            "2. high": "1328.8902",
            "3. low": "1310.2124",
            "4. close": "1317.058",
            "5. adjusted close": "635.9117",
            "6. volume": "708141",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-10": {
            "1. open": "1296.5668",
            "2. high": "1310.7112",
            "3. low": "1279.385",
            "4. close": "1302.687",
            "5. adjusted close": "628.973",
            "6. volume": "441475",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-07": {
            "1. open": "1317.2392",
            "2. high": "1317.2392",
            "3. low": "1295.2068",
            "4. close": "1299.9668",
            "5. adjusted close": "627.6597",
            "6. volume": "395718",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-06": {
            "1. open": "1317.4206",
            "2. high": "1329.6156",
            "3. low": "1305.815",
            "4. close": "1321.6368",
            "5. adjusted close": "638.1225",
            "6. volume": "680930",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-05": {
            "1. open": "1300.1936",
            "2. high": "1316.786",
            "3. low": "1296.748",
            "4. close": "1312.9324",
            "5. adjusted close": "633.9198",
            "6. volume": "795151",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-04": {
            "1. open": "1267.5526",
            "2. high": "1298.2442",
            "3. low": "1267.462",
            "4. close": "1292.804",
            "5. adjusted close": "624.2012",
            "6. volume": "1540580",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-03": {
            "1. open": "1243.9788",
            "2. high": "1268.4594",
            "3. low": "1236.2718",
            "4. close": "1256.5364",
            "5. adjusted close": "606.6902",
            "6. volume": "951388",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-31": {
            "1. open": "1315.6072",
            "2. high": "1318.554",
            "3. low": "1276.1208",
            "4. close": "1279.9744",
            "5. adjusted close": "618.0067",
            "6. volume": "987738",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-30": {
            "1. open": "1345.4826",
            "2. high": "1345.4826",
            "3. low": "1305.6336",
            "4. close": "1307.9004",
            "5. adjusted close": "631.4902",
            "6. volume": "600840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-29": {
            "1. open": "1338.2744",
            "2. high": "1355.003",
            "3. low": "1328.3008",
            "4. close": "1341.6292",
            "5. adjusted close": "647.7754",
            "6. volume": "723591",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-28": {
            "1. open": "1366.4272",
            "2. high": "1369.51",
            "3. low": "1327.5756",
            "4. close": "1334.0584",
            "5. adjusted close": "644.12",
            "6. volume": "766804",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-27": {
            "1. open": "1373.6808",
            "2. high": "1382.113",
            "3. low": "1364.5684",
            "4. close": "1366.0192",
            "5. adjusted close": "659.5516",
            "6. volume": "384862",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-24": {
            "1. open": "1385.4224",
            "2. high": "1393.0838",
            "3. low": "1376.9448",
            "4. close": "1379.7102",
            "5. adjusted close": "666.162",
            "6. volume": "646748",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-23": {
            "1. open": "1394.852",
            "2. high": "1397.708",
            "3. low": "1379.0756",
            "4. close": "1384.5156",
            "5. adjusted close": "668.4822",
            "6. volume": "396992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-22": {
            "1. open": "1396.8014",
            "2. high": "1402.3774",
            "3. low": "1388.0518",
            "4. close": "1390.0464",
            "5. adjusted close": "671.1526",
            "6. volume": "402007",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-21": {
            "1. open": "1386.9638",
            "2. high": "1401.6974",
            "3. low": "1380.889",
            "4. close": "1390.8172",
            "5. adjusted close": "671.5247",
            "6. volume": "650514",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-20": {
            "1. open": "1458.003",
            "2. high": "1459.3176",
            "3. low": "1384.5156",
            "4. close": "1389.0492",
            "5. adjusted close": "670.671",
            "6. volume": "1315068",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-17": {
            "1. open": "1406.4122",
            "2. high": "1436.9224",
            "3. low": "1406.4122",
            "4. close": "1433.1596",
            "5. adjusted close": "691.9688",
            "6. volume": "1246625",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-16": {
            "1. open": "1386.3744",
            "2. high": "1399.0228",
            "3. low": "1385.8758",
            "4. close": "1394.2172",
            "5. adjusted close": "673.1664",
            "6. volume": "782871",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-15": {
            "1. open": "1394.9426",
            "2. high": "1396.7106",
            "3. low": "1377.2622",
            "4. close": "1381.7956",
            "5. adjusted close": "667.1688",
            "6. volume": "457862",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-14": {
            "1. open": "1398.524",
            "2. high": "1405.8228",
            "3. low": "1380.617",
            "4. close": "1386.3744",
            "5. adjusted close": "669.3796",
            "6. volume": "600416",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-13": {
            "1. open": "1402.6494",
            "2. high": "1413.0764",
            "3. low": "1395.0786",
            "4. close": "1399.4308",
            "5. adjusted close": "675.6836",
            "6. volume": "462176",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-10": {
            "1. open": "1405.3696",
            "2. high": "1412.3964",
            "3. low": "1396.3934",
            "4. close": "1403.2842",
            "5. adjusted close": "677.5441",
            "6. volume": "389015",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-09": {
            "1. open": "1393.8092",
            "2. high": "1405.1882",
            "3. low": "1388.9132",
            "4. close": "1403.5108",
            "5. adjusted close": "677.6535",
            "6. volume": "520938",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-08": {
            "1. open": "1367.2886",
            "2. high": "1391.2706",
            "3. low": "1367.2886",
            "4. close": "1372.6834",
            "5. adjusted close": "662.7692",
            "6. volume": "546124",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-07": {
            "1. open": "1378.1688",
            "2. high": "1390.8626",
            "3. low": "1373.1368",
            "4. close": "1382.7476",
            "5. adjusted close": "667.6285",
            "6. volume": "1018076",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-06": {
            "1. open": "1384.5156",
            "2. high": "1385.4224",
            "3. low": "1357.7684",
            "4. close": "1361.395",
            "5. adjusted close": "657.3189",
            "6. volume": "914886",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-03": {
            "1. open": "1391.2252",
            "2. high": "1397.4814",
            "3. low": "1381.2516",
            "4. close": "1393.8092",
            "5. adjusted close": "672.9694",
            "6. volume": "714913",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-02": {
            "1. open": "1372.7288",
            "2. high": "1397.028",
            "3. low": "1371.822",
            "4. close": "1392.0866",
            "5. adjusted close": "672.1376",
            "6. volume": "1466400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-01": {
            "1. open": "1374.6328",
            "2. high": "1384.8784",
            "3. low": "1364.8858",
            "4. close": "1368.83",
            "5. adjusted close": "660.9087",
            "6. volume": "922342",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-31": {
            "1. open": "1400.564",
            "2. high": "1400.564",
            "3. low": "1368.286",
            "4. close": "1372.8194",
            "5. adjusted close": "662.8349",
            "6. volume": "597040",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-30": {
            "1. open": "1399.0228",
            "2. high": "1402.6494",
            "3. low": "1385.6944",
            "4. close": "1400.1108",
            "5. adjusted close": "676.0119",
            "6. volume": "749947",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-27": {
            "1. open": "1382.7022",
            "2. high": "1401.5614",
            "3. low": "1379.4836",
            "4. close": "1398.252",
            "5. adjusted close": "675.1145",
            "6. volume": "980159",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-26": {
            "1. open": "1401.6974",
            "2. high": "1408.3616",
            "3. low": "1369.9634",
            "4. close": "1374.4968",
            "5. adjusted close": "663.6448",
            "6. volume": "1165351",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-24": {
            "1. open": "1424.3194",
            "2. high": "1425.4528",
            "3. low": "1398.796",
            "4. close": "1401.6974",
            "5. adjusted close": "676.778",
            "6. volume": "469441",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-23": {
            "1. open": "1409.903",
            "2. high": "1429.8502",
            "3. low": "1409.903",
            "4. close": "1424.41",
            "5. adjusted close": "687.7443",
            "6. volume": "2572468",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-20": {
            "1. open": "1460.859",
            "2. high": "1466.8432",
            "3. low": "1446.76",
            "4. close": "1450.16",
            "5. adjusted close": "700.1771",
            "6. volume": "637727",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-19": {
            "1. open": "1427.7648",
            "2. high": "1464.3044",
            "3. low": "1425.634",
            "4. close": "1455.3736",
            "5. adjusted close": "702.6943",
            "6. volume": "2068457",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-18": {
            "1. open": "1416.3858",
            "2. high": "1432.5702",
            "3. low": "1416.2498",
            "4. close": "1428.6714",
            "5. adjusted close": "689.8018",
            "6. volume": "563754",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-17": {
            "1. open": "1423.322",
            "2. high": "1432.117",
            "3. low": "1410.447",
            "4. close": "1416.3858",
            "5. adjusted close": "683.87",
            "6. volume": "647895",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-16": {
            "1. open": "1441.0024",
            "2. high": "1444.3572",
            "3. low": "1417.7006",
            "4. close": "1420.3752",
            "5. adjusted close": "685.7962",
            "6. volume": "568369",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-13": {
            "1. open": "1428.0368",
            "2. high": "1441.6372",
            "3. low": "1425.8154",
            "4. close": "1434.7916",
            "5. adjusted close": "692.7568",
            "6. volume": "1234894",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-12": {
            "1. open": "1420.7832",
            "2. high": "1426.7674",
            "3. low": "1411.943",
            "4. close": "1421.2366",
            "5. adjusted close": "686.212",
            "6. volume": "1182000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-11": {
            "1. open": "1412.1698",
            "2. high": "1428.1728",
            "3. low": "1406.2762",
            "4. close": "1416.7938",
            "5. adjusted close": "684.0669",
            "6. volume": "1243192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-10": {
            "1. open": "1425.226",
            "2. high": "1427.8554",
            "3. low": "1409.223",
            "4. close": "1416.4312",
            "5. adjusted close": "683.8918",
            "6. volume": "422171",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-09": {
            "1. open": "1409.1324",
            "2. high": "1430.1222",
            "3. low": "1403.2388",
            "4. close": "1425.8154",
            "5. adjusted close": "688.4228",
            "6. volume": "620148",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-06": {
            "1. open": "1412.623",
            "2. high": "1421.8714",
            "3. low": "1397.572",
            "4. close": "1409.8576",
            "5. adjusted close": "680.718",
            "6. volume": "693172",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-05": {
            "1. open": "1431.6636",
            "2. high": "1432.4342",
            "3. low": "1399.9294",
            "4. close": "1405.6416",
            "5. adjusted close": "678.6823",
            "6. volume": "764480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-04": {
            "1. open": "1423.73",
            "2. high": "1429.8956",
            "3. low": "1390.3638",
            "4. close": "1407.6816",
            "5. adjusted close": "679.6673",
            "6. volume": "1127290",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-03": {
            "1. open": "1442.5438",
            "2. high": "1444.6746",
            "3. low": "1426.314",
            "4. close": "1431.5276",
            "5. adjusted close": "691.1808",
            "6. volume": "748499",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-02": {
            "1. open": "1446.1706",
            "2. high": "1463.3978",
            "3. low": "1430.4848",
            "4. close": "1438.2824",
            "5. adjusted close": "694.4422",
            "6. volume": "1399017",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-29": {
            "1. open": "1434.3836",
            "2. high": "1434.3836",
            "3. low": "1403.5562",
            "4. close": "1406.1856",
            "5. adjusted close": "678.945",
            "6. volume": "457763",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-28": {
            "1. open": "1425.77",
            "2. high": "1436.197",
            "3. low": "1418.4258",
            "4. close": "1432.525",
            "5. adjusted close": "691.6623",
            "6. volume": "552104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-27": {
            "1. open": "1415.3432",
            "2. high": "1428.0368",
            "3. low": "1411.1724",
            "4. close": "1423.2766",
            "5. adjusted close": "687.197",
            "6. volume": "361568",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-26": {
            "1. open": "1422.9594",
            "2. high": "1428.9434",
            "3. low": "1410.8096",
            "4. close": "1413.3938",
            "5. adjusted close": "682.4253",
            "6. volume": "674898",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-25": {
            "1. open": "1406.2762",
            "2. high": "1418.6072",
            "3. low": "1406.2762",
            "4. close": "1415.0712",
            "5. adjusted close": "683.2352",
            "6. volume": "526771",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-22": {
            "1. open": "1399.0228",
            "2. high": "1423.1406",
            "3. low": "1394.3986",
            "4. close": "1402.1054",
            "5. adjusted close": "676.975",
            "6. volume": "959882",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-21": {
            "1. open": "1403.1028",
            "2. high": "1411.0816",
            "3. low": "1385.9664",
            "4. close": "1393.8092",
            "5. adjusted close": "672.9694",
            "6. volume": "1193970",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-20": {
            "1. open": "1407.6816",
            "2. high": "1425.1808",
            "3. low": "1399.5214",
            "4. close": "1402.6948",
            "5. adjusted close": "677.2596",
            "6. volume": "2303020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-19": {
            "1. open": "1330.5676",
            "2. high": "1373.59",
            "3. low": "1328.7542",
            "4. close": "1368.9206",
            "5. adjusted close": "660.9524",
            "6. volume": "1668984",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-18": {
            "1. open": "1334.0584",
            "2. high": "1347.3414",
            "3. low": "1314.6552",
            "4. close": "1322.4074",
            "5. adjusted close": "638.4946",
            "6. volume": "593995",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-15": {
            "1. open": "1328.5276",
            "2. high": "1347.7948",
            "3. low": "1326.7142",
            "4. close": "1332.1996",
            "5. adjusted close": "643.2226",
            "6. volume": "883906",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-14": {
            "1. open": "1337.3678",
            "2. high": "1342.808",
            "3. low": "1320.186",
            "4. close": "1326.8502",
            "5. adjusted close": "640.6397",
            "6. volume": "703031",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-13": {
            "1. open": "1297.4734",
            "2. high": "1337.3678",
            "3. low": "1296.5668",
            "4. close": "1334.6478",
            "5. adjusted close": "644.4045",
            "6. volume": "945549",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-11": {
            "1. open": "1305.6336",
            "2. high": "1309.3058",
            "3. low": "1290.5372",
            "4. close": "1294.572",
            "5. adjusted close": "625.0549",
            "6. volume": "519099",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-08": {
            "1. open": "1322.498",
            "2. high": "1323.4048",
            "3. low": "1306.5404",
            "4. close": "1310.4844",
            "5. adjusted close": "632.7379",
            "6. volume": "750357",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-07": {
            "1. open": "1303.8202",
            "2. high": "1326.3968",
            "3. low": "1299.2414",
            "4. close": "1322.6794",
            "5. adjusted close": "638.6259",
            "6. volume": "596680",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-06": {
            "1. open": "1310.8018",
            "2. high": "1311.2552",
            "3. low": "1295.388",
            "4. close": "1298.4708",
            "5. adjusted close": "626.9373",
            "6. volume": "844527",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-05": {
            "1. open": "1322.4528",
            "2. high": "1331.9276",
            "3. low": "1306.1776",
            "4. close": "1312.5244",
            "5. adjusted close": "633.7228",
            "6. volume": "439238",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-04": {
            "1. open": "1329.2076",
            "2. high": "1333.877",
            "3. low": "1310.167",
            "4. close": "1321.274",
            "5. adjusted close": "637.9474",
            "6. volume": "877550",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-01": {
            "1. open": "1323.6768",
            "2. high": "1325.6262",
            "3. low": "1306.631",
            "4. close": "1321.0474",
            "5. adjusted close": "637.8379",
            "6. volume": "426430",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-31": {
            "1. open": "1343.9412",
            "2. high": "1350.5148",
            "3. low": "1324.6742",
            "4. close": "1327.5756",
            "5. adjusted close": "640.9899",
            "6. volume": "476255",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-30": {
            "1. open": "1341.992",
            "2. high": "1345.528",
            "3. low": "1324.1302",
            "4. close": "1340.7226",
            "5. adjusted close": "647.3376",
            "6. volume": "2477234",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-29": {
            "1. open": "1307.6736",
            "2. high": "1342.264",
            "3. low": "1307.6736",
            "4. close": "1330.205",
            "5. adjusted close": "642.2595",
            "6. volume": "1042620",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-25": {
            "1. open": "1303.367",
            "2. high": "1305.8604",
            "3. low": "1280.065",
            "4. close": "1297.2014",
            "5. adjusted close": "626.3244",
            "6. volume": "726454",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-24": {
            "1. open": "1269.4114",
            "2. high": "1306.5404",
            "3. low": "1257.3524",
            "4. close": "1302.2336",
            "5. adjusted close": "628.7541",
            "6. volume": "874996",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-23": {
            "1. open": "1284.7798",
            "2. high": "1292.4866",
            "3. low": "1254.315",
            "4. close": "1262.8832",
            "5. adjusted close": "609.7547",
            "6. volume": "621024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-22": {
            "1. open": "1293.892",
            "2. high": "1303.503",
            "3. low": "1272.9928",
            "4. close": "1282.2864",
            "5. adjusted close": "619.1231",
            "6. volume": "1288340",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-18": {
            "1. open": "1272.1768",
            "2. high": "1294.7534",
            "3. low": "1269.094",
            "4. close": "1283.2384",
            "5. adjusted close": "619.5827",
            "6. volume": "1270881",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-17": {
            "1. open": "1249.4188",
            "2. high": "1268.4594",
            "3. low": "1244.1148",
            "4. close": "1265.8752",
            "5. adjusted close": "611.1993",
            "6. volume": "571271",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-16": {
            "1. open": "1240.624",
            "2. high": "1251.1416",
            "3. low": "1236.2718",
            "4. close": "1244.6134",
            "5. adjusted close": "600.9335",
            "6. volume": "390135",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-15": {
            "1. open": "1236.2718",
            "2. high": "1242.1654",
            "3. low": "1219.498",
            "4. close": "1236.0906",
            "5. adjusted close": "596.8184",
            "6. volume": "398490",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-14": {
            "1. open": "1236.3626",
            "2. high": "1236.3626",
            "3. low": "1224.9382",
            "4. close": "1230.9678",
            "5. adjusted close": "594.345",
            "6. volume": "450002",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-11": {
            "1. open": "1237.6318",
            "2. high": "1238.5386",
            "3. low": "1212.2446",
            "4. close": "1226.2076",
            "5. adjusted close": "592.0467",
            "6. volume": "579137",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-10": {
            "1. open": "1204.0844",
            "2. high": "1240.352",
            "3. low": "1199.143",
            "4. close": "1235.2744",
            "5. adjusted close": "596.4244",
            "6. volume": "1377143",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-09": {
            "1. open": "1189.4866",
            "2. high": "1205.8978",
            "3. low": "1172.4862",
            "4. close": "1202.0444",
            "5. adjusted close": "580.38",
            "6. volume": "476768",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-07": {
            "1. open": "1187.764",
            "2. high": "1196.8308",
            "3. low": "1180.1024",
            "4. close": "1187.5826",
            "5. adjusted close": "573.3975",
            "6. volume": "389330",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-04": {
            "1. open": "1194.2014",
            "2. high": "1204.5378",
            "3. low": "1182.3692",
            "4. close": "1185.4518",
            "5. adjusted close": "572.3687",
            "6. volume": "499193",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-03": {
            "1. open": "1169.6754",
            "2. high": "1191.4814",
            "3. low": "1161.6512",
            "4. close": "1188.6706",
            "5. adjusted close": "573.9228",
            "6. volume": "360470",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-01": {
            "1. open": "1210.4312",
            "2. high": "1217.2314",
            "3. low": "1173.0756",
            "4. close": "1183.2758",
            "5. adjusted close": "571.318",
            "6. volume": "727689",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-30": {
            "1. open": "1187.764",
            "2. high": "1211.3378",
            "3. low": "1183.9558",
            "4. close": "1208.2552",
            "5. adjusted close": "583.3787",
            "6. volume": "907910",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-27": {
            "1. open": "1173.0756",
            "2. high": "1192.2068",
            "3. low": "1164.19",
            "4. close": "1186.6306",
            "5. adjusted close": "572.9378",
            "6. volume": "897502",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-26": {
            "1. open": "1169.6302",
            "2. high": "1177.5184",
            "3. low": "1163.6914",
            "4. close": "1175.6142",
            "5. adjusted close": "567.6188",
            "6. volume": "985501",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-25": {
            "1. open": "1161.47",
            "2. high": "1174.5716",
            "3. low": "1150.907",
            "4. close": "1160.382",
            "5. adjusted close": "560.2642",
            "6. volume": "841169",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-24": {
            "1. open": "1127.0158",
            "2. high": "1177.3824",
            "3. low": "1126.1544",
            "4. close": "1159.2486",
            "5. adjusted close": "559.717",
            "6. volume": "1940186",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-23": {
            "1. open": "1158.7498",
            "2. high": "1161.334",
            "3. low": "1118.1302",
            "4. close": "1123.0716",
            "5. adjusted close": "542.2498",
            "6. volume": "1528736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-20": {
            "1. open": "1075.8784",
            "2. high": "1151.043",
            "3. low": "1064.9982",
            "4. close": "1137.352",
            "5. adjusted close": "549.1447",
            "6. volume": "2173417",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-19": {
            "1. open": "1094.3748",
            "2. high": "1096.5056",
            "3. low": "1063.774",
            "4. close": "1068.7156",
            "5. adjusted close": "516.0052",
            "6. volume": "705256",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-18": {
            "1. open": "1092.4254",
            "2. high": "1102.6258",
            "3. low": "1085.852",
            "4. close": "1093.1962",
            "5. adjusted close": "527.8251",
            "6. volume": "602214",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-17": {
            "1. open": "1101.447",
            "2. high": "1101.447",
            "3. low": "1082.3158",
            "4. close": "1085.4894",
            "5. adjusted close": "524.104",
            "6. volume": "472524",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-16": {
            "1. open": "1079.8678",
            "2. high": "1104.4844",
            "3. low": "1077.6012",
            "4. close": "1097.8202",
            "5. adjusted close": "530.0578",
            "6. volume": "740873",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-13": {
            "1. open": "1101.3564",
            "2. high": "1113.642",
            "3. low": "1094.4202",
            "4. close": "1111.194",
            "5. adjusted close": "536.5149",
            "6. volume": "1106245",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-12": {
            "1. open": "1122.4822",
            "2. high": "1123.933",
            "3. low": "1093.7856",
            "4. close": "1097.4122",
            "5. adjusted close": "529.8608",
            "6. volume": "506860",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-11": {
            "1. open": "1108.61",
            "2. high": "1124.2504",
            "3. low": "1108.61",
            "4. close": "1118.9462",
            "5. adjusted close": "540.2579",
            "6. volume": "417635",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-09": {
            "1. open": "1107.9752",
            "2. high": "1117.7222",
            "3. low": "1099.9964",
            "4. close": "1108.0658",
            "5. adjusted close": "535.0046",
            "6. volume": "562361",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-06": {
            "1. open": "1092.5614",
            "2. high": "1114.322",
            "3. low": "1084.628",
            "4. close": "1108.4286",
            "5. adjusted close": "535.1797",
            "6. volume": "1049684",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-05": {
            "1. open": "1095.2816",
            "2. high": "1100.495",
            "3. low": "1081.8626",
            "4. close": "1086.4866",
            "5. adjusted close": "524.5856",
            "6. volume": "1016340",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-04": {
            "1. open": "1088.028",
            "2. high": "1092.4708",
            "3. low": "1074.881",
            "4. close": "1089.4334",
            "5. adjusted close": "526.0083",
            "6. volume": "1044487",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-03": {
            "1. open": "1124.2956",
            "2. high": "1127.061",
            "3. low": "1088.028",
            "4. close": "1093.3776",
            "5. adjusted close": "527.9127",
            "6. volume": "662588",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-30": {
            "1. open": "1130.6424",
            "2. high": "1136.9892",
            "3. low": "1106.9326",
            "4. close": "1131.8666",
            "5. adjusted close": "546.4962",
            "6. volume": "1373442",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-29": {
            "1. open": "1140.5708",
            "2. high": "1142.4294",
            "3. low": "1120.2156",
            "4. close": "1126.2904",
            "5. adjusted close": "543.8039",
            "6. volume": "802155",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-28": {
            "1. open": "1156.9364",
            "2. high": "1161.0166",
            "3. low": "1139.5734",
            "4. close": "1145.1948",
            "5. adjusted close": "552.9315",
            "6. volume": "525225",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-27": {
            "1. open": "1163.2834",
            "2. high": "1164.0994",
            "3. low": "1144.0614",
            "4. close": "1156.1204",
            "5. adjusted close": "558.2067",
            "6. volume": "708325",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-26": {
            "1. open": "1173.257",
            "2. high": "1173.257",
            "3. low": "1142.1574",
            "4. close": "1147.779",
            "5. adjusted close": "554.1792",
            "6. volume": "653672",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-23": {
            "1. open": "1127.0158",
            "2. high": "1164.0994",
            "3. low": "1112.3274",
            "4. close": "1156.8912",
            "5. adjusted close": "558.5788",
            "6. volume": "1036187",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-22": {
            "1. open": "1152.403",
            "2. high": "1152.4484",
            "3. low": "1123.4342",
            "4. close": "1130.1892",
            "5. adjusted close": "545.6863",
            "6. volume": "813916",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-21": {
            "1. open": "1158.2058",
            "2. high": "1159.1126",
            "3. low": "1148.459",
            "4. close": "1152.2216",
            "5. adjusted close": "556.3243",
            "6. volume": "470610",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-20": {
            "1. open": "1173.257",
            "2. high": "1173.257",
            "3. low": "1154.0804",
            "4. close": "1156.9364",
            "5. adjusted close": "558.6007",
            "6. volume": "588608",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-19": {
            "1. open": "1161.2886",
            "2. high": "1175.6596",
            "3. low": "1161.062",
            "4. close": "1171.5342",
            "5. adjusted close": "565.6489",
            "6. volume": "935789",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-16": {
            "1. open": "1170.1288",
            "2. high": "1170.5368",
            "3. low": "1154.3978",
            "4. close": "1158.2058",
            "5. adjusted close": "559.2136",
            "6. volume": "685639",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-14": {
            "1. open": "1176.8836",
            "2. high": "1182.3238",
            "3. low": "1160.654",
            "4. close": "1168.0888",
            "5. adjusted close": "563.9853",
            "6. volume": "1585769",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-13": {
            "1. open": "1124.2956",
            "2. high": "1180.9638",
            "3. low": "1110.9672",
            "4. close": "1156.0298",
            "5. adjusted close": "558.1629",
            "6. volume": "4224040",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-09": {
            "1. open": "1050.8538",
            "2. high": "1065.3608",
            "3. low": "1045.1416",
            "4. close": "1053.5738",
            "5. adjusted close": "508.6944",
            "6. volume": "1067902",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-08": {
            "1. open": "1005.5192",
            "2. high": "1049.947",
            "3. low": "993.415",
            "4. close": "1044.4616",
            "5. adjusted close": "504.2947",
            "6. volume": "1740280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-07": {
            "1. open": "1022.565",
            "2. high": "1032.176",
            "3. low": "1000.0792",
            "4. close": "1005.5192",
            "5. adjusted close": "485.4923",
            "6. volume": "1104014",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-06": {
            "1. open": "1030.7252",
            "2. high": "1042.6028",
            "3. low": "1017.2608",
            "4. close": "1022.7464",
            "5. adjusted close": "493.81",
            "6. volume": "875688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-05": {
            "1. open": "1067.6276",
            "2. high": "1067.6276",
            "3. low": "1023.653",
            "4. close": "1036.3468",
            "5. adjusted close": "500.3766",
            "6. volume": "1227395",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-02": {
            "1. open": "1065.8142",
            "2. high": "1086.2146",
            "3. low": "1053.8912",
            "4. close": "1073.7024",
            "5. adjusted close": "518.413",
            "6. volume": "1056515",
            "7. dividend amount": "2.9190",
            "8. split coefficient": "1.0"
        },
        "2019-08-01": {
            "1. open": "1060.646",
            "2. high": "1077.4198",
            "3. low": "1042.8748",
            "4. close": "1070.393",
            "5. adjusted close": "513.9695",
            "6. volume": "870102",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-31": {
            "1. open": "1068.0356",
            "2. high": "1074.2916",
            "3. low": "1054.4806",
            "4. close": "1057.2006",
            "5. adjusted close": "507.635",
            "6. volume": "733106",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-30": {
            "1. open": "1098.2284",
            "2. high": "1106.0712",
            "3. low": "1066.0862",
            "4. close": "1070.393",
            "5. adjusted close": "513.9695",
            "6. volume": "835831",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-29": {
            "1. open": "1105.6178",
            "2. high": "1107.5218",
            "3. low": "1092.6522",
            "4. close": "1098.1376",
            "5. adjusted close": "527.2917",
            "6. volume": "840682",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-26": {
            "1. open": "1118.3568",
            "2. high": "1126.109",
            "3. low": "1097.1402",
            "4. close": "1100.8124",
            "5. adjusted close": "528.576",
            "6. volume": "1115464",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-25": {
            "1. open": "1149.6376",
            "2. high": "1150.4084",
            "3. low": "1112.6446",
            "4. close": "1117.3142",
            "5. adjusted close": "536.4996",
            "6. volume": "772187",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-24": {
            "1. open": "1155.123",
            "2. high": "1159.7018",
            "3. low": "1137.352",
            "4. close": "1141.3414",
            "5. adjusted close": "548.0368",
            "6. volume": "999081",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-23": {
            "1. open": "1165.7314",
            "2. high": "1173.257",
            "3. low": "1143.6082",
            "4. close": "1154.0804",
            "5. adjusted close": "554.1537",
            "6. volume": "859461",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-22": {
            "1. open": "1139.664",
            "2. high": "1164.6886",
            "3. low": "1113.0526",
            "4. close": "1161.0166",
            "5. adjusted close": "557.4842",
            "6. volume": "1182448",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-19": {
            "1. open": "1149.9096",
            "2. high": "1152.403",
            "3. low": "1127.0158",
            "4. close": "1132.4558",
            "5. adjusted close": "543.7702",
            "6. volume": "651101",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-18": {
            "1. open": "1162.286",
            "2. high": "1166.1848",
            "3. low": "1140.616",
            "4. close": "1144.0614",
            "5. adjusted close": "549.3429",
            "6. volume": "367278",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-17": {
            "1. open": "1175.7956",
            "2. high": "1175.7956",
            "3. low": "1160.5632",
            "4. close": "1161.9686",
            "5. adjusted close": "557.9413",
            "6. volume": "322865",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-16": {
            "1. open": "1159.6566",
            "2. high": "1174.1636",
            "3. low": "1150.6804",
            "4. close": "1172.4408",
            "5. adjusted close": "562.9698",
            "6. volume": "1178062",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-15": {
            "1. open": "1165.0966",
            "2. high": "1168.7234",
            "3. low": "1152.403",
            "4. close": "1156.8458",
            "5. adjusted close": "555.4815",
            "6. volume": "496302",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-12": {
            "1. open": "1164.8246",
            "2. high": "1178.5158",
            "3. low": "1158.7498",
            "4. close": "1161.1072",
            "5. adjusted close": "557.5278",
            "6. volume": "649430",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-11": {
            "1. open": "1164.2354",
            "2. high": "1169.4034",
            "3. low": "1160.2006",
            "4. close": "1161.742",
            "5. adjusted close": "557.8325",
            "6. volume": "315639",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-10": {
            "1. open": "1161.6512",
            "2. high": "1168.4514",
            "3. low": "1150.5896",
            "4. close": "1159.0672",
            "5. adjusted close": "556.5482",
            "6. volume": "776651",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-09": {
            "1. open": "1133.6346",
            "2. high": "1164.054",
            "3. low": "1128.9198",
            "4. close": "1160.0646",
            "5. adjusted close": "557.0271",
            "6. volume": "1066810",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-08": {
            "1. open": "1143.3362",
            "2. high": "1149.411",
            "3. low": "1131.5944",
            "4. close": "1135.0852",
            "5. adjusted close": "545.0328",
            "6. volume": "704343",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-05": {
            "1. open": "1166.9554",
            "2. high": "1169.8114",
            "3. low": "1141.9308",
            "4. close": "1144.7868",
            "5. adjusted close": "549.6912",
            "6. volume": "707897",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-04": {
            "1. open": "1162.3766",
            "2. high": "1170.7636",
            "3. low": "1161.2432",
            "4. close": "1163.2834",
            "5. adjusted close": "558.5726",
            "6. volume": "645228",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-03": {
            "1. open": "1161.9686",
            "2. high": "1166.366",
            "3. low": "1156.9364",
            "4. close": "1162.6032",
            "5. adjusted close": "558.2461",
            "6. volume": "554265",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-02": {
            "1. open": "1156.0752",
            "2. high": "1161.47",
            "3. low": "1145.7388",
            "4. close": "1158.7952",
            "5. adjusted close": "556.4176",
            "6. volume": "708407",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-01": {
            "1. open": "1139.7094",
            "2. high": "1153.3098",
            "3. low": "1130.6424",
            "4. close": "1150.1364",
            "5. adjusted close": "552.2598",
            "6. volume": "776021",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-28": {
            "1. open": "1159.6566",
            "2. high": "1163.102",
            "3. low": "1131.5944",
            "4. close": "1135.176",
            "5. adjusted close": "545.0763",
            "6. volume": "890114",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-27": {
            "1. open": "1173.7556",
            "2. high": "1175.6596",
            "3. low": "1152.4936",
            "4. close": "1155.8938",
            "5. adjusted close": "555.0244",
            "6. volume": "582739",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-26": {
            "1. open": "1167.862",
            "2. high": "1182.7772",
            "3. low": "1167.0008",
            "4. close": "1173.7556",
            "5. adjusted close": "563.6011",
            "6. volume": "647990",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-25": {
            "1. open": "1144.2428",
            "2. high": "1176.7024",
            "3. low": "1137.3066",
            "4. close": "1174.889",
            "5. adjusted close": "564.1453",
            "6. volume": "822299",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-24": {
            "1. open": "1149.683",
            "2. high": "1156.9364",
            "3. low": "1140.1174",
            "4. close": "1144.8322",
            "5. adjusted close": "549.713",
            "6. volume": "700265",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-21": {
            "1. open": "1174.1636",
            "2. high": "1174.7076",
            "3. low": "1156.9364",
            "4. close": "1159.8378",
            "5. adjusted close": "556.9182",
            "6. volume": "683814",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-20": {
            "1. open": "1159.6566",
            "2. high": "1178.697",
            "3. low": "1158.8858",
            "4. close": "1175.8864",
            "5. adjusted close": "564.6242",
            "6. volume": "610787",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-19": {
            "1. open": "1165.3234",
            "2. high": "1179.7398",
            "3. low": "1144.8776",
            "4. close": "1158.2966",
            "5. adjusted close": "556.1781",
            "6. volume": "908514",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-18": {
            "1. open": "1161.47",
            "2. high": "1167.454",
            "3. low": "1150.8616",
            "4. close": "1162.8752",
            "5. adjusted close": "558.3767",
            "6. volume": "870037",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-17": {
            "1. open": "1197.9188",
            "2. high": "1198.1908",
            "3. low": "1158.2966",
            "4. close": "1161.9232",
            "5. adjusted close": "557.9196",
            "6. volume": "954642",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-14": {
            "1. open": "1199.279",
            "2. high": "1201.455",
            "3. low": "1187.3106",
            "4. close": "1194.0654",
            "5. adjusted close": "573.3533",
            "6. volume": "876350",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-13": {
            "1. open": "1206.759",
            "2. high": "1209.8418",
            "3. low": "1187.764",
            "4. close": "1200.7296",
            "5. adjusted close": "576.5532",
            "6. volume": "769031",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-12": {
            "1. open": "1210.6126",
            "2. high": "1213.6952",
            "3. low": "1201.9536",
            "4. close": "1206.8952",
            "5. adjusted close": "579.5137",
            "6. volume": "406130",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-11": {
            "1. open": "1197.8736",
            "2. high": "1210.2498",
            "3. low": "1194.2922",
            "4. close": "1204.583",
            "5. adjusted close": "578.4035",
            "6. volume": "601619",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-10": {
            "1. open": "1196.7402",
            "2. high": "1203.1776",
            "3. low": "1188.308",
            "4. close": "1195.7882",
            "5. adjusted close": "574.1804",
            "6. volume": "598528",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-07": {
            "1. open": "1203.8124",
            "2. high": "1204.719",
            "3. low": "1183.7746",
            "4. close": "1192.5694",
            "5. adjusted close": "572.6349",
            "6. volume": "891994",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-06": {
            "1. open": "1227.8396",
            "2. high": "1232.1918",
            "3. low": "1198.3268",
            "4. close": "1203.223",
            "5. adjusted close": "577.7504",
            "6. volume": "695910",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-04": {
            "1. open": "1231.285",
            "2. high": "1244.8854",
            "3. low": "1221.7194",
            "4. close": "1225.029",
            "5. adjusted close": "588.2209",
            "6. volume": "687813",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-03": {
            "1. open": "1210.4312",
            "2. high": "1237.6318",
            "3. low": "1198.7348",
            "4. close": "1231.557",
            "5. adjusted close": "591.3556",
            "6. volume": "1032535",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-31": {
            "1. open": "1214.058",
            "2. high": "1215.7806",
            "3. low": "1197.9642",
            "4. close": "1205.671",
            "5. adjusted close": "578.9259",
            "6. volume": "901693",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-30": {
            "1. open": "1193.5668",
            "2. high": "1215.3726",
            "3. low": "1193.204",
            "4. close": "1206.4418",
            "5. adjusted close": "579.296",
            "6. volume": "1028228",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-29": {
            "1. open": "1198.8708",
            "2. high": "1208.7538",
            "3. low": "1182.7772",
            "4. close": "1190.7106",
            "5. adjusted close": "571.7424",
            "6. volume": "827773",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-28": {
            "1. open": "1194.2922",
            "2. high": "1210.2498",
            "3. low": "1191.436",
            "4. close": "1202.2256",
            "5. adjusted close": "577.2715",
            "6. volume": "1136755",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-27": {
            "1. open": "1211.3378",
            "2. high": "1212.2446",
            "3. low": "1185.9506",
            "4. close": "1188.3986",
            "5. adjusted close": "570.6322",
            "6. volume": "1223812",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-24": {
            "1. open": "1223.9408",
            "2. high": "1227.205",
            "3. low": "1193.748",
            "4. close": "1212.0632",
            "5. adjusted close": "581.9952",
            "6. volume": "1771086",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-23": {
            "1. open": "1242.1654",
            "2. high": "1262.1126",
            "3. low": "1200.8656",
            "4. close": "1211.1566",
            "5. adjusted close": "581.5599",
            "6. volume": "2485983",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-22": {
            "1. open": "1223.1248",
            "2. high": "1232.1918",
            "3. low": "1209.9778",
            "4. close": "1215.5994",
            "5. adjusted close": "583.6932",
            "6. volume": "1284288",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-21": {
            "1. open": "1205.263",
            "2. high": "1238.7652",
            "3. low": "1205.263",
            "4. close": "1214.738",
            "5. adjusted close": "583.2796",
            "6. volume": "3940693",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-20": {
            "1. open": "1191.3",
            "2. high": "1211.7912",
            "3. low": "1181.0544",
            "4. close": "1201.8176",
            "5. adjusted close": "577.0756",
            "6. volume": "4305784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-17": {
            "1. open": "1149.683",
            "2. high": "1157.7526",
            "3. low": "1137.896",
            "4. close": "1147.5976",
            "5. adjusted close": "551.0408",
            "6. volume": "1087162",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-16": {
            "1. open": "1143.3362",
            "2. high": "1151.8136",
            "3. low": "1140.3894",
            "4. close": "1146.1016",
            "5. adjusted close": "550.3225",
            "6. volume": "892644",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-15": {
            "1. open": "1155.8484",
            "2. high": "1158.6592",
            "3. low": "1134.3598",
            "4. close": "1139.936",
            "5. adjusted close": "547.362",
            "6. volume": "1397196",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-14": {
            "1. open": "1119.9436",
            "2. high": "1151.043",
            "3. low": "1117.0422",
            "4. close": "1141.976",
            "5. adjusted close": "548.3416",
            "6. volume": "1737197",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-13": {
            "1. open": "1133.7252",
            "2. high": "1142.7468",
            "3. low": "1112.5086",
            "4. close": "1115.9994",
            "5. adjusted close": "535.8684",
            "6. volume": "1322859",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-10": {
            "1. open": "1146.8722",
            "2. high": "1158.6592",
            "3. low": "1128.829",
            "4. close": "1133.8158",
            "5. adjusted close": "544.4233",
            "6. volume": "3892382",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-09": {
            "1. open": "1171.1716",
            "2. high": "1171.1716",
            "3. low": "1134.7226",
            "4. close": "1138.032",
            "5. adjusted close": "546.4477",
            "6. volume": "2072025",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-08": {
            "1. open": "1214.9646",
            "2. high": "1214.9646",
            "3. low": "1170.5822",
            "4. close": "1178.1984",
            "5. adjusted close": "565.7344",
            "6. volume": "1801446",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-07": {
            "1. open": "1261.6592",
            "2. high": "1263.926",
            "3. low": "1216.1434",
            "4. close": "1219.09",
            "5. adjusted close": "585.3693",
            "6. volume": "2093421",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-06": {
            "1. open": "1268.4594",
            "2. high": "1271.1794",
            "3. low": "1249.9176",
            "4. close": "1255.6296",
            "5. adjusted close": "602.9145",
            "6. volume": "1496250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-03": {
            "1. open": "1275.7128",
            "2. high": "1284.7798",
            "3. low": "1270.6354",
            "4. close": "1275.7582",
            "5. adjusted close": "612.5796",
            "6. volume": "1952367",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-02": {
            "1. open": "1263.926",
            "2. high": "1281.833",
            "3. low": "1253.0456",
            "4. close": "1273.9902",
            "5. adjusted close": "611.7306",
            "6. volume": "1186534",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-30": {
            "1. open": "1264.8326",
            "2. high": "1264.8326",
            "3. low": "1239.4452",
            "4. close": "1261.9312",
            "5. adjusted close": "605.9403",
            "6. volume": "1866972",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-26": {
            "1. open": "1249.1468",
            "2. high": "1264.8326",
            "3. low": "1242.5734",
            "4. close": "1261.6138",
            "5. adjusted close": "605.7879",
            "6. volume": "998342",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-25": {
            "1. open": "1262.9286",
            "2. high": "1279.249",
            "3. low": "1237.6318",
            "4. close": "1246.2908",
            "5. adjusted close": "598.4302",
            "6. volume": "1606515",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-24": {
            "1. open": "1242.1654",
            "2. high": "1264.47",
            "3. low": "1238.856",
            "4. close": "1260.2992",
            "5. adjusted close": "605.1566",
            "6. volume": "998518",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-23": {
            "1. open": "1223.9862",
            "2. high": "1243.8428",
            "3. low": "1220.0874",
            "4. close": "1236.0906",
            "5. adjusted close": "593.5324",
            "6. volume": "998730",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-22": {
            "1. open": "1236.7252",
            "2. high": "1237.7678",
            "3. low": "1215.8714",
            "4. close": "1219.3168",
            "5. adjusted close": "585.4782",
            "6. volume": "1020620",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-18": {
            "1. open": "1238.04",
            "2. high": "1257.579",
            "3. low": "1237.6318",
            "4. close": "1253.8616",
            "5. adjusted close": "602.0655",
            "6. volume": "1864864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-16": {
            "1. open": "1219.498",
            "2. high": "1232.8264",
            "3. low": "1215.1914",
            "4. close": "1219.77",
            "5. adjusted close": "585.6958",
            "6. volume": "939764",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-15": {
            "1. open": "1219.226",
            "2. high": "1222.9436",
            "3. low": "1209.4792",
            "4. close": "1214.738",
            "5. adjusted close": "583.2796",
            "6. volume": "876413",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-12": {
            "1. open": "1223.0342",
            "2. high": "1229.9704",
            "3. low": "1212.5166",
            "4. close": "1216.7326",
            "5. adjusted close": "584.2374",
            "6. volume": "1004704",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-11": {
            "1. open": "1208.4364",
            "2. high": "1225.573",
            "3. low": "1204.719",
            "4. close": "1220.5408",
            "5. adjusted close": "586.0659",
            "6. volume": "1154264",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-10": {
            "1. open": "1214.9646",
            "2. high": "1221.9008",
            "3. low": "1202.271",
            "4. close": "1204.9458",
            "5. adjusted close": "578.5776",
            "6. volume": "909848",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-09": {
            "1. open": "1206.7138",
            "2. high": "1214.9646",
            "3. low": "1198.2816",
            "4. close": "1210.7486",
            "5. adjusted close": "581.364",
            "6. volume": "1647895",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-08": {
            "1. open": "1228.2024",
            "2. high": "1229.5624",
            "3. low": "1200.4576",
            "4. close": "1205.3538",
            "5. adjusted close": "578.7735",
            "6. volume": "940986",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-05": {
            "1. open": "1233.1892",
            "2. high": "1236.5892",
            "3. low": "1218.2288",
            "4. close": "1228.6556",
            "5. adjusted close": "589.9624",
            "6. volume": "1245393",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-04": {
            "1. open": "1250.3256",
            "2. high": "1254.6324",
            "3. low": "1221.3568",
            "4. close": "1226.8422",
            "5. adjusted close": "589.0917",
            "6. volume": "1283684",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-03": {
            "1. open": "1264.334",
            "2. high": "1271.4968",
            "3. low": "1242.1654",
            "4. close": "1245.6108",
            "5. adjusted close": "598.1037",
            "6. volume": "1440617",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-02": {
            "1. open": "1266.238",
            "2. high": "1271.8142",
            "3. low": "1251.9576",
            "4. close": "1258.8938",
            "5. adjusted close": "604.4818",
            "6. volume": "1005768",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-01": {
            "1. open": "1240.8506",
            "2. high": "1275.2596",
            "3. low": "1235.6826",
            "4. close": "1261.7046",
            "5. adjusted close": "605.8314",
            "6. volume": "1418543",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-29": {
            "1. open": "1238.5386",
            "2. high": "1247.6054",
            "3. low": "1229.5624",
            "4. close": "1235.8638",
            "5. adjusted close": "593.4236",
            "6. volume": "811053",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-28": {
            "1. open": "1224.0316",
            "2. high": "1242.0746",
            "3. low": "1218.002",
            "4. close": "1233.5972",
            "5. adjusted close": "592.3351",
            "6. volume": "1049864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-27": {
            "1. open": "1248.5122",
            "2. high": "1248.5122",
            "3. low": "1219.4074",
            "4. close": "1224.1222",
            "5. adjusted close": "587.7856",
            "6. volume": "1266771",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-26": {
            "1. open": "1205.8978",
            "2. high": "1242.12",
            "3. low": "1205.8978",
            "4. close": "1239.5812",
            "5. adjusted close": "595.2085",
            "6. volume": "1827427",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-25": {
            "1. open": "1205.9884",
            "2. high": "1212.0178",
            "3. low": "1194.2468",
            "4. close": "1201.591",
            "5. adjusted close": "576.9668",
            "6. volume": "987003",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-22": {
            "1. open": "1245.7922",
            "2. high": "1251.459",
            "3. low": "1212.698",
            "4. close": "1216.8686",
            "5. adjusted close": "584.3027",
            "6. volume": "1197415",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-20": {
            "1. open": "1250.3256",
            "2. high": "1257.2164",
            "3. low": "1236.3626",
            "4. close": "1247.2428",
            "5. adjusted close": "598.8874",
            "6. volume": "1266775",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-19": {
            "1. open": "1232.1918",
            "2. high": "1249.4188",
            "3. low": "1217.6848",
            "4. close": "1246.9254",
            "5. adjusted close": "598.735",
            "6. volume": "1894625",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-18": {
            "1. open": "1201.455",
            "2. high": "1231.421",
            "3. low": "1201.455",
            "4. close": "1221.8554",
            "5. adjusted close": "586.6972",
            "6. volume": "1537200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-15": {
            "1. open": "1219.498",
            "2. high": "1231.4664",
            "3. low": "1189.26",
            "4. close": "1199.1882",
            "5. adjusted close": "575.8131",
            "6. volume": "1764787",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-14": {
            "1. open": "1224.0316",
            "2. high": "1234.4132",
            "3. low": "1209.5246",
            "4. close": "1216.0526",
            "5. adjusted close": "583.9108",
            "6. volume": "2698835",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-13": {
            "1. open": "1209.9778",
            "2. high": "1224.0316",
            "3. low": "1203.8576",
            "4. close": "1221.0848",
            "5. adjusted close": "586.3271",
            "6. volume": "2075564",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-12": {
            "1. open": "1194.2014",
            "2. high": "1208.6178",
            "3. low": "1192.7508",
            "4. close": "1205.7618",
            "5. adjusted close": "578.9695",
            "6. volume": "3885898",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-11": {
            "1. open": "1152.2216",
            "2. high": "1190.484",
            "3. low": "1149.7736",
            "4. close": "1179.6038",
            "5. adjusted close": "566.4092",
            "6. volume": "1533335",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-08": {
            "1. open": "1147.0082",
            "2. high": "1155.123",
            "3. low": "1143.7894",
            "4. close": "1148.4136",
            "5. adjusted close": "551.4326",
            "6. volume": "711896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-07": {
            "1. open": "1144.8776",
            "2. high": "1159.6566",
            "3. low": "1141.432",
            "4. close": "1151.3604",
            "5. adjusted close": "552.8476",
            "6. volume": "1573215",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-06": {
            "1. open": "1123.8422",
            "2. high": "1153.1284",
            "3. low": "1120.2156",
            "4. close": "1145.6482",
            "5. adjusted close": "550.1048",
            "6. volume": "1486688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-05": {
            "1. open": "1112.2366",
            "2. high": "1123.7516",
            "3. low": "1104.5298",
            "4. close": "1121.5302",
            "5. adjusted close": "538.5241",
            "6. volume": "1184778",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-01": {
            "1. open": "1119.7622",
            "2. high": "1126.5624",
            "3. low": "1108.3832",
            "4. close": "1112.2366",
            "5. adjusted close": "534.0616",
            "6. volume": "1024656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-28": {
            "1. open": "1116.1354",
            "2. high": "1123.8422",
            "3. low": "1111.0126",
            "4. close": "1116.6342",
            "5. adjusted close": "536.1731",
            "6. volume": "1034221",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-27": {
            "1. open": "1112.8714",
            "2. high": "1127.9224",
            "3. low": "1096.3242",
            "4. close": "1108.3832",
            "5. adjusted close": "532.2113",
            "6. volume": "1161238",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-26": {
            "1. open": "1101.0844",
            "2. high": "1118.4928",
            "3. low": "1093.6042",
            "4. close": "1105.8898",
            "5. adjusted close": "531.0141",
            "6. volume": "1050393",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-25": {
            "1. open": "1120.4876",
            "2. high": "1127.0158",
            "3. low": "1109.018",
            "4. close": "1117.1782",
            "5. adjusted close": "536.4343",
            "6. volume": "742491",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-22": {
            "1. open": "1125.429",
            "2. high": "1129.6452",
            "3. low": "1111.6926",
            "4. close": "1117.5862",
            "5. adjusted close": "536.6303",
            "6. volume": "2087874",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-21": {
            "1. open": "1120.6688",
            "2. high": "1139.4374",
            "3. low": "1115.41",
            "4. close": "1130.1438",
            "5. adjusted close": "542.6601",
            "6. volume": "1560126",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-20": {
            "1. open": "1111.6926",
            "2. high": "1123.6156",
            "3. low": "1105.0284",
            "4. close": "1119.1728",
            "5. adjusted close": "537.3921",
            "6. volume": "1703665",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-19": {
            "1. open": "1105.4364",
            "2. high": "1124.0236",
            "3. low": "1098.2736",
            "4. close": "1102.8524",
            "5. adjusted close": "529.5556",
            "6. volume": "814166",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-18": {
            "1. open": "1129.101",
            "2. high": "1134.632",
            "3. low": "1102.4898",
            "4. close": "1105.9352",
            "5. adjusted close": "531.0358",
            "6. volume": "1608742",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-15": {
            "1. open": "1110.6952",
            "2. high": "1132.0026",
            "3. low": "1101.6284",
            "4. close": "1127.469",
            "5. adjusted close": "541.3757",
            "6. volume": "1294849",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-14": {
            "1. open": "1124.5224",
            "2. high": "1126.7438",
            "3. low": "1104.4392",
            "4. close": "1111.1486",
            "5. adjusted close": "533.5392",
            "6. volume": "763456",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-13": {
            "1. open": "1143.3362",
            "2. high": "1154.1258",
            "3. low": "1119.7622",
            "4. close": "1128.285",
            "5. adjusted close": "541.7676",
            "6. volume": "1437601",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-12": {
            "1. open": "1136.0826",
            "2. high": "1153.3098",
            "3. low": "1135.0852",
            "4. close": "1139.4374",
            "5. adjusted close": "547.1225",
            "6. volume": "878386",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-11": {
            "1. open": "1157.8432",
            "2. high": "1157.8432",
            "3. low": "1134.2692",
            "4. close": "1136.4906",
            "5. adjusted close": "545.7076",
            "6. volume": "668281",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-08": {
            "1. open": "1166.91",
            "2. high": "1177.5184",
            "3. low": "1153.5364",
            "4. close": "1158.1606",
            "5. adjusted close": "556.1128",
            "6. volume": "1760601",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-07": {
            "1. open": "1188.6252",
            "2. high": "1197.6016",
            "3. low": "1165.822",
            "4. close": "1169.8114",
            "5. adjusted close": "561.7073",
            "6. volume": "1494007",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-06": {
            "1. open": "1176.8836",
            "2. high": "1193.6574",
            "3. low": "1171.4436",
            "4. close": "1187.628",
            "5. adjusted close": "570.2622",
            "6. volume": "2193896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-05": {
            "1. open": "1171.4436",
            "2. high": "1182.5504",
            "3. low": "1159.2938",
            "4. close": "1169.9022",
            "5. adjusted close": "561.7508",
            "6. volume": "1909759",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-04": {
            "1. open": "1129.3278",
            "2. high": "1175.977",
            "3. low": "1128.829",
            "4. close": "1170.6728",
            "5. adjusted close": "562.1208",
            "6. volume": "2231964",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-01": {
            "1. open": "1118.8554",
            "2. high": "1136.0826",
            "3. low": "1111.3754",
            "4. close": "1130.9144",
            "5. adjusted close": "543.0301",
            "6. volume": "1873150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-31": {
            "1. open": "1088.9348",
            "2. high": "1115.0474",
            "3. low": "1088.9348",
            "4. close": "1112.5994",
            "5. adjusted close": "534.2358",
            "6. volume": "1253615",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-30": {
            "1. open": "1101.6284",
            "2. high": "1110.6046",
            "3. low": "1079.4598",
            "4. close": "1083.3132",
            "5. adjusted close": "520.1735",
            "6. volume": "908736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-29": {
            "1. open": "1115.2288",
            "2. high": "1116.9514",
            "3. low": "1089.4788",
            "4. close": "1097.911",
            "5. adjusted close": "527.1828",
            "6. volume": "1167232",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-28": {
            "1. open": "1136.0826",
            "2. high": "1138.304",
            "3. low": "1107.7486",
            "4. close": "1114.866",
            "5. adjusted close": "535.3242",
            "6. volume": "1589787",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-25": {
            "1. open": "1133.4532",
            "2. high": "1145.1496",
            "3. low": "1121.1676",
            "4. close": "1129.9624",
            "5. adjusted close": "542.573",
            "6. volume": "1041994",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-24": {
            "1. open": "1110.7406",
            "2. high": "1134.9492",
            "3. low": "1106.2526",
            "4. close": "1129.1918",
            "5. adjusted close": "542.2029",
            "6. volume": "1911484",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-23": {
            "1. open": "1118.3114",
            "2. high": "1127.9224",
            "3. low": "1108.4286",
            "4. close": "1111.33",
            "5. adjusted close": "533.6262",
            "6. volume": "847250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-22": {
            "1. open": "1118.8554",
            "2. high": "1129.9624",
            "3. low": "1105.6178",
            "4. close": "1119.5356",
            "5. adjusted close": "537.5663",
            "6. volume": "2505939",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-21": {
            "1. open": "1082.4972",
            "2. high": "1121.9382",
            "3. low": "1078.7344",
            "4. close": "1119.3088",
            "5. adjusted close": "537.4574",
            "6. volume": "2950182",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-18": {
            "1. open": "1042.4216",
            "2. high": "1078.2812",
            "3. low": "1029.5466",
            "4. close": "1072.569",
            "5. adjusted close": "515.0144",
            "6. volume": "3652036",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-17": {
            "1. open": "1034.5334",
            "2. high": "1040.6988",
            "3. low": "1023.7438",
            "4. close": "1027.9598",
            "5. adjusted close": "493.5945",
            "6. volume": "1567093",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-16": {
            "1. open": "1028.8212",
            "2. high": "1037.8428",
            "3. low": "1024.7864",
            "4. close": "1028.2318",
            "5. adjusted close": "493.7251",
            "6. volume": "939617",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-15": {
            "1. open": "1000.2604",
            "2. high": "1026.6452",
            "3. low": "1000.2604",
            "4. close": "1024.1518",
            "5. adjusted close": "491.7659",
            "6. volume": "1336387",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-14": {
            "1. open": "994.367",
            "2. high": "999.1724",
            "3. low": "984.892",
            "4. close": "994.1402",
            "5. adjusted close": "477.3554",
            "6. volume": "520950",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-11": {
            "1. open": "1005.7912",
            "2. high": "1010.0526",
            "3. low": "987.8388",
            "4. close": "995.455",
            "5. adjusted close": "477.9867",
            "6. volume": "964841",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-10": {
            "1. open": "1004.9752",
            "2. high": "1007.0152",
            "3. low": "999.263",
            "4. close": "1002.4818",
            "5. adjusted close": "481.3607",
            "6. volume": "411026",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-09": {
            "1. open": "1008.1486",
            "2. high": "1011.866",
            "3. low": "995.999",
            "4. close": "1004.9752",
            "5. adjusted close": "482.558",
            "6. volume": "683180",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-08": {
            "1. open": "1003.1166",
            "2. high": "1006.3352",
            "3. low": "993.823",
            "4. close": "1000.9404",
            "5. adjusted close": "480.6206",
            "6. volume": "1037007",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-07": {
            "1. open": "1002.0284",
            "2. high": "1013.6342",
            "3. low": "998.2658",
            "4. close": "1000.4872",
            "5. adjusted close": "480.4029",
            "6. volume": "612130",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-04": {
            "1. open": "995.5456",
            "2. high": "1001.3032",
            "3. low": "980.3586",
            "4. close": "996.4976",
            "5. adjusted close": "478.4873",
            "6. volume": "803558",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-03": {
            "1. open": "1004.6578",
            "2. high": "1010.4608",
            "3. low": "987.9748",
            "4. close": "989.8788",
            "5. adjusted close": "475.3092",
            "6. volume": "720887",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-02": {
            "1. open": "1011.866",
            "2. high": "1021.613",
            "3. low": "998.6738",
            "4. close": "1003.0712",
            "5. adjusted close": "481.6437",
            "6. volume": "651461",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-01": {
            "1. open": "1020.933",
            "2. high": "1024.5598",
            "3. low": "1007.8314",
            "4. close": "1016.7168",
            "5. adjusted close": "488.196",
            "6. volume": "534520",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-31": {
            "1. open": "1021.9756",
            "2. high": "1027.6424",
            "3. low": "1012.41",
            "4. close": "1016.4448",
            "5. adjusted close": "488.0653",
            "6. volume": "533533",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-28": {
            "1. open": "1018.485",
            "2. high": "1029.9092",
            "3. low": "1017.3062",
            "4. close": "1020.7516",
            "5. adjusted close": "490.1333",
            "6. volume": "692794",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-27": {
            "1. open": "1001.8924",
            "2. high": "1020.8424",
            "3. low": "1001.3938",
            "4. close": "1015.4928",
            "5. adjusted close": "487.6082",
            "6. volume": "918201",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-26": {
            "1. open": "985.572",
            "2. high": "997.9484",
            "3. low": "967.0302",
            "4. close": "994.5936",
            "5. adjusted close": "477.5731",
            "6. volume": "958884",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-24": {
            "1. open": "998.991",
            "2. high": "1000.0792",
            "3. low": "985.1188",
            "4. close": "988.3374",
            "5. adjusted close": "474.5691",
            "6. volume": "545988",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-21": {
            "1. open": "1023.0184",
            "2. high": "1025.8292",
            "3. low": "992.8256",
            "4. close": "995.863",
            "5. adjusted close": "478.1826",
            "6. volume": "1686245",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-20": {
            "1. open": "1019.1196",
            "2. high": "1026.3278",
            "3. low": "1012.3194",
            "4. close": "1022.0664",
            "5. adjusted close": "490.7646",
            "6. volume": "618987",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-19": {
            "1. open": "1032.4026",
            "2. high": "1039.5654",
            "3. low": "1025.8292",
            "4. close": "1030.9972",
            "5. adjusted close": "495.0529",
            "6. volume": "2253796",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-18": {
            "1. open": "1017.3062",
            "2. high": "1033.1732",
            "3. low": "1016.2182",
            "4. close": "1030.4078",
            "5. adjusted close": "494.77",
            "6. volume": "607064",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-17": {
            "1. open": "1010.6874",
            "2. high": "1028.0052",
            "3. low": "1006.698",
            "4. close": "1025.1038",
            "5. adjusted close": "492.2231",
            "6. volume": "756862",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-14": {
            "1. open": "1000.8952",
            "2. high": "1010.9594",
            "3. low": "990.6496",
            "4. close": "1008.0126",
            "5. adjusted close": "484.0165",
            "6. volume": "777281",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-13": {
            "1. open": "1020.5702",
            "2. high": "1021.2504",
            "3. low": "994.231",
            "4. close": "1003.5246",
            "5. adjusted close": "481.8614",
            "6. volume": "1276311",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-12": {
            "1. open": "997.359",
            "2. high": "1009.4634",
            "3. low": "986.5694",
            "4. close": "1006.8792",
            "5. adjusted close": "483.4723",
            "6. volume": "2091533",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-11": {
            "1. open": "966.6222",
            "2. high": "997.5404",
            "3. low": "956.8754",
            "4. close": "993.9136",
            "5. adjusted close": "477.2465",
            "6. volume": "1932445",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-10": {
            "1. open": "1008.8286",
            "2. high": "1008.9194",
            "3. low": "982.852",
            "4. close": "986.932",
            "5. adjusted close": "473.8942",
            "6. volume": "2230483",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-07": {
            "1. open": "1027.0984",
            "2. high": "1029.2746",
            "3. low": "1005.61",
            "4. close": "1027.5064",
            "5. adjusted close": "493.3768",
            "6. volume": "516957",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-06": {
            "1. open": "1040.4268",
            "2. high": "1040.7442",
            "3. low": "1013.9062",
            "4. close": "1018.621",
            "5. adjusted close": "489.1102",
            "6. volume": "502997",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-05": {
            "1. open": "1037.888",
            "2. high": "1050.8538",
            "3. low": "1033.264",
            "4. close": "1047.091",
            "5. adjusted close": "502.7807",
            "6. volume": "541742",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-04": {
            "1. open": "1049.0404",
            "2. high": "1049.403",
            "3. low": "1036.3014",
            "4. close": "1044.099",
            "5. adjusted close": "501.344",
            "6. volume": "417132",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-03": {
            "1. open": "1062.686",
            "2. high": "1064.454",
            "3. low": "1041.4696",
            "4. close": "1048.4056",
            "5. adjusted close": "503.4119",
            "6. volume": "590082",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-30": {
            "1. open": "1062.6408",
            "2. high": "1075.3344",
            "3. low": "1054.4352",
            "4. close": "1059.1952",
            "5. adjusted close": "508.5928",
            "6. volume": "917680",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-29": {
            "1. open": "1050.8538",
            "2. high": "1069.8036",
            "3. low": "1050.6724",
            "4. close": "1060.8274",
            "5. adjusted close": "509.3764",
            "6. volume": "835536",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-28": {
            "1. open": "1026.6452",
            "2. high": "1049.675",
            "3. low": "1021.3864",
            "4. close": "1039.2934",
            "5. adjusted close": "499.0365",
            "6. volume": "2216909",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-27": {
            "1. open": "1005.9726",
            "2. high": "1024.0158",
            "3. low": "998.9004",
            "4. close": "1022.293",
            "5. adjusted close": "490.8735",
            "6. volume": "533331",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-26": {
            "1. open": "1006.3806",
            "2. high": "1012.9994",
            "3. low": "995.591",
            "4. close": "1006.0632",
            "5. adjusted close": "483.0804",
            "6. volume": "564537",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-22": {
            "1. open": "1010.6874",
            "2. high": "1020.117",
            "3. low": "997.359",
            "4. close": "999.9432",
            "5. adjusted close": "480.1417",
            "6. volume": "728854",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-21": {
            "1. open": "1030.9066",
            "2. high": "1038.5228",
            "3. low": "1003.7512",
            "4. close": "1008.5114",
            "5. adjusted close": "484.2559",
            "6. volume": "1008427",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-20": {
            "1. open": "1039.0668",
            "2. high": "1047.635",
            "3. low": "1024.9224",
            "4. close": "1032.4026",
            "5. adjusted close": "495.7278",
            "6. volume": "953482",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-19": {
            "1. open": "1026.3732",
            "2. high": "1043.963",
            "3. low": "1025.6478",
            "4. close": "1042.3308",
            "5. adjusted close": "500.495",
            "6. volume": "1038580",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-16": {
            "1. open": "993.823",
            "2. high": "1023.925",
            "3. low": "993.823",
            "4. close": "1022.293",
            "5. adjusted close": "490.8735",
            "6. volume": "1419282",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-15": {
            "1. open": "993.7322",
            "2. high": "999.9432",
            "3. low": "985.6628",
            "4. close": "994.5482",
            "5. adjusted close": "477.5513",
            "6. volume": "577962",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-14": {
            "1. open": "1001.8924",
            "2. high": "1009.01",
            "3. low": "985.572",
            "4. close": "993.823",
            "5. adjusted close": "477.203",
            "6. volume": "848161",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-13": {
            "1. open": "975.5078",
            "2. high": "999.8978",
            "3. low": "971.065",
            "4. close": "996.951",
            "5. adjusted close": "478.705",
            "6. volume": "733789",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-12": {
            "1. open": "995.999",
            "2. high": "997.4044",
            "3. low": "974.0572",
            "4. close": "978.0918",
            "5. adjusted close": "469.6494",
            "6. volume": "523484",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-09": {
            "1. open": "1002.7992",
            "2. high": "1009.418",
            "3. low": "984.6654",
            "4. close": "991.3296",
            "5. adjusted close": "476.0058",
            "6. volume": "766667",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-06": {
            "1. open": "992.191",
            "2. high": "1008.194",
            "3. low": "991.0576",
            "4. close": "1000.4872",
            "5. adjusted close": "480.4029",
            "6. volume": "1334881",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-05": {
            "1. open": "973.785",
            "2. high": "991.4656",
            "3. low": "965.1716",
            "4. close": "986.9774",
            "5. adjusted close": "473.916",
            "6. volume": "10200266",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-02": {
            "1. open": "968.1636",
            "2. high": "980.132",
            "3. low": "963.8116",
            "4. close": "974.0118",
            "5. adjusted close": "467.6903",
            "6. volume": "8698177",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-01": {
            "1. open": "966.8942",
            "2. high": "969.0704",
            "3. low": "952.2966",
            "4. close": "958.2806",
            "5. adjusted close": "460.1367",
            "6. volume": "795450",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-31": {
            "1. open": "965.3528",
            "2. high": "966.2596",
            "3. low": "949.8938",
            "4. close": "962.3608",
            "5. adjusted close": "462.0959",
            "6. volume": "6366345",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-30": {
            "1. open": "985.98",
            "2. high": "985.98",
            "3. low": "953.838",
            "4. close": "958.5074",
            "5. adjusted close": "460.2456",
            "6. volume": "1127001",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-29": {
            "1. open": "949.9392",
            "2. high": "991.1482",
            "3. low": "949.3044",
            "4. close": "986.4788",
            "5. adjusted close": "473.6766",
            "6. volume": "1081314",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-26": {
            "1. open": "942.9576",
            "2. high": "958.1446",
            "3. low": "926.7732",
            "4. close": "947.219",
            "5. adjusted close": "454.8253",
            "6. volume": "1308040",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-25": {
            "1. open": "939.3308",
            "2. high": "943.003",
            "3. low": "922.1038",
            "4. close": "934.072",
            "5. adjusted close": "448.5125",
            "6. volume": "1422280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-24": {
            "1. open": "973.785",
            "2. high": "974.6464",
            "3. low": "934.7974",
            "4. close": "948.9418",
            "5. adjusted close": "455.6525",
            "6. volume": "1180239",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-23": {
            "1. open": "954.7446",
            "2. high": "965.1716",
            "3. low": "946.3124",
            "4. close": "954.382",
            "5. adjusted close": "458.2647",
            "6. volume": "1064892",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-22": {
            "1. open": "1007.3326",
            "2. high": "1010.778",
            "3. low": "958.6888",
            "4. close": "963.3128",
            "5. adjusted close": "462.553",
            "6. volume": "1305453",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-19": {
            "1. open": "1000.8952",
            "2. high": "1006.426",
            "3. low": "973.0144",
            "4. close": "998.855",
            "5. adjusted close": "479.6193",
            "6. volume": "2950889",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-17": {
            "1. open": "1069.8942",
            "2. high": "1070.7556",
            "3. low": "1034.5334",
            "4. close": "1041.6962",
            "5. adjusted close": "500.1903",
            "6. volume": "2933638",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-16": {
            "1. open": "1039.2028",
            "2. high": "1059.014",
            "3. low": "1034.352",
            "4. close": "1055.0698",
            "5. adjusted close": "506.6119",
            "6. volume": "937737",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-15": {
            "1. open": "1027.5518",
            "2. high": "1039.3842",
            "3. low": "1014.8128",
            "4. close": "1033.4452",
            "5. adjusted close": "496.2284",
            "6. volume": "803094",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-12": {
            "1. open": "999.6258",
            "2. high": "1023.653",
            "3. low": "999.1724",
            "4. close": "1021.2956",
            "5. adjusted close": "490.3945",
            "6. volume": "900698",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-11": {
            "1. open": "968.1636",
            "2. high": "1010.4154",
            "3. low": "945.723",
            "4. close": "987.5668",
            "5. adjusted close": "474.199",
            "6. volume": "1545361",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-10": {
            "1. open": "992.8256",
            "2. high": "1010.6874",
            "3. low": "983.8494",
            "4. close": "999.4898",
            "5. adjusted close": "479.924",
            "6. volume": "817140",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-09": {
            "1. open": "1016.4902",
            "2. high": "1018.6662",
            "3. low": "979.9052",
            "4. close": "988.6548",
            "5. adjusted close": "474.7214",
            "6. volume": "1252062",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-08": {
            "1. open": "950.9818",
            "2. high": "1011.2768",
            "3. low": "929.5386",
            "4. close": "1004.5672",
            "5. adjusted close": "482.3621",
            "6. volume": "2686592",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-05": {
            "1. open": "999.7164",
            "2. high": "1011.458",
            "3. low": "942.5496",
            "4. close": "951.8886",
            "5. adjusted close": "457.0674",
            "6. volume": "2351128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-04": {
            "1. open": "1087.1214",
            "2. high": "1087.1214",
            "3. low": "1001.9378",
            "4. close": "1015.9916",
            "5. adjusted close": "487.8477",
            "6. volume": "2993044",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-03": {
            "1. open": "1118.0394",
            "2. high": "1124.069",
            "3. low": "1086.8494",
            "4. close": "1092.8334",
            "5. adjusted close": "524.7448",
            "6. volume": "869034",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-01": {
            "1. open": "1140.7974",
            "2. high": "1142.4294",
            "3. low": "1091.9268",
            "4. close": "1116.6342",
            "5. adjusted close": "536.1731",
            "6. volume": "740575",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-28": {
            "1. open": "1142.4294",
            "2. high": "1152.4936",
            "3. low": "1131.2318",
            "4. close": "1140.7974",
            "5. adjusted close": "547.7756",
            "6. volume": "1308458",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-27": {
            "1. open": "1142.2482",
            "2. high": "1145.3762",
            "3. low": "1123.0262",
            "4. close": "1135.992",
            "5. adjusted close": "545.4682",
            "6. volume": "786265",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-26": {
            "1. open": "1119.9436",
            "2. high": "1137.08",
            "3. low": "1112.3274",
            "4. close": "1134.9492",
            "5. adjusted close": "544.9675",
            "6. volume": "681797",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-25": {
            "1. open": "1118.2208",
            "2. high": "1128.7384",
            "3. low": "1084.1746",
            "4. close": "1115.7728",
            "5. adjusted close": "535.7595",
            "6. volume": "801119",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-24": {
            "1. open": "1102.535",
            "2. high": "1124.205",
            "3. low": "1091.8814",
            "4. close": "1117.3142",
            "5. adjusted close": "536.4996",
            "6. volume": "912368",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-21": {
            "1. open": "1106.2072",
            "2. high": "1121.6662",
            "3. low": "1072.7956",
            "4. close": "1103.3058",
            "5. adjusted close": "529.7733",
            "6. volume": "1143507",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-19": {
            "1. open": "1110.6952",
            "2. high": "1112.5086",
            "3. low": "1089.116",
            "4. close": "1097.367",
            "5. adjusted close": "526.9216",
            "6. volume": "1739032",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-18": {
            "1. open": "1109.7886",
            "2. high": "1123.2982",
            "3. low": "1100.9484",
            "4. close": "1103.6232",
            "5. adjusted close": "529.9256",
            "6. volume": "634814",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-17": {
            "1. open": "1135.0852",
            "2. high": "1135.0852",
            "3. low": "1106.6152",
            "4. close": "1111.8286",
            "5. adjusted close": "533.8657",
            "6. volume": "750979",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-14": {
            "1. open": "1143.3362",
            "2. high": "1156.0298",
            "3. low": "1132.0478",
            "4. close": "1135.9012",
            "5. adjusted close": "545.4246",
            "6. volume": "594060",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-12": {
            "1. open": "1128.3304",
            "2. high": "1140.2988",
            "3. low": "1115.0928",
            "4. close": "1135.8106",
            "5. adjusted close": "545.3811",
            "6. volume": "927311",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-11": {
            "1. open": "1142.4294",
            "2. high": "1149.4562",
            "3. low": "1119.7622",
            "4. close": "1122.8902",
            "5. adjusted close": "539.1771",
            "6. volume": "739016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-10": {
            "1. open": "1156.0298",
            "2. high": "1157.6164",
            "3. low": "1134.768",
            "4. close": "1139.8454",
            "5. adjusted close": "547.3185",
            "6. volume": "693515",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-07": {
            "1. open": "1149.411",
            "2. high": "1160.4726",
            "3. low": "1137.76",
            "4. close": "1157.6164",
            "5. adjusted close": "555.8516",
            "6. volume": "869120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-06": {
            "1. open": "1115.2288",
            "2. high": "1145.8748",
            "3. low": "1111.602",
            "4. close": "1142.5654",
            "5. adjusted close": "548.6245",
            "6. volume": "1128536",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-05": {
            "1. open": "1128.829",
            "2. high": "1135.584",
            "3. low": "1097.095",
            "4. close": "1111.4206",
            "5. adjusted close": "533.6698",
            "6. volume": "2430873",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-04": {
            "1. open": "1119.7622",
            "2. high": "1137.6694",
            "3. low": "1115.2288",
            "4. close": "1126.4264",
            "5. adjusted close": "540.8751",
            "6. volume": "875517",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-03": {
            "1. open": "1132.4558",
            "2. high": "1140.616",
            "3. low": "1112.962",
            "4. close": "1115.5914",
            "5. adjusted close": "535.6725",
            "6. volume": "2464928",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-31": {
            "1. open": "1154.9418",
            "2. high": "1154.9418",
            "3. low": "1121.621",
            "4. close": "1125.157",
            "5. adjusted close": "540.2656",
            "6. volume": "2592485",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-30": {
            "1. open": "1178.697",
            "2. high": "1178.697",
            "3. low": "1151.9044",
            "4. close": "1155.2138",
            "5. adjusted close": "554.6979",
            "6. volume": "3639496",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-29": {
            "1. open": "1195.9242",
            "2. high": "1204.7644",
            "3. low": "1169.9022",
            "4. close": "1173.665",
            "5. adjusted close": "563.5576",
            "6. volume": "1152001",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-28": {
            "1. open": "1177.5636",
            "2. high": "1199.551",
            "3. low": "1174.617",
            "4. close": "1195.1988",
            "5. adjusted close": "573.8975",
            "6. volume": "978697",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-27": {
            "1. open": "1160.6086",
            "2. high": "1175.2516",
            "3. low": "1160.5632",
            "4. close": "1171.0808",
            "5. adjusted close": "562.3168",
            "6. volume": "583405",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-24": {
            "1. open": "1146.9628",
            "2. high": "1160.5632",
            "3. low": "1143.2454",
            "4. close": "1158.7952",
            "5. adjusted close": "556.4176",
            "6. volume": "763943",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-23": {
            "1. open": "1127.9224",
            "2. high": "1154.715",
            "3. low": "1123.0262",
            "4. close": "1151.2244",
            "5. adjusted close": "552.7823",
            "6. volume": "735176",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-21": {
            "1. open": "1120.6688",
            "2. high": "1134.2692",
            "3. low": "1112.6446",
            "4. close": "1130.1892",
            "5. adjusted close": "542.6818",
            "6. volume": "864101",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-20": {
            "1. open": "1093.9216",
            "2. high": "1122.5276",
            "3. low": "1093.9216",
            "4. close": "1119.6716",
            "5. adjusted close": "537.6316",
            "6. volume": "1133349",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-17": {
            "1. open": "1093.4682",
            "2. high": "1101.6284",
            "3. low": "1088.2548",
            "4. close": "1091.1562",
            "5. adjusted close": "523.9394",
            "6. volume": "385572",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-16": {
            "1. open": "1093.8308",
            "2. high": "1102.263",
            "3. low": "1084.628",
            "4. close": "1088.2094",
            "5. adjusted close": "522.5244",
            "6. volume": "653575",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-14": {
            "1. open": "1076.4224",
            "2. high": "1102.8978",
            "3. low": "1074.6544",
            "4. close": "1097.9562",
            "5. adjusted close": "527.2046",
            "6. volume": "632072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-13": {
            "1. open": "1090.7482",
            "2. high": "1090.7482",
            "3. low": "1072.6596",
            "4. close": "1076.377",
            "5. adjusted close": "516.8429",
            "6. volume": "451159",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-10": {
            "1. open": "1101.6284",
            "2. high": "1101.9004",
            "3. low": "1089.796",
            "4. close": "1091.6548",
            "5. adjusted close": "524.1788",
            "6. volume": "345452",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-09": {
            "1. open": "1106.1618",
            "2. high": "1116.5888",
            "3. low": "1098.9084",
            "4. close": "1104.3032",
            "5. adjusted close": "530.2522",
            "6. volume": "1067169",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-08": {
            "1. open": "1077.5104",
            "2. high": "1107.9752",
            "3. low": "1075.3344",
            "4. close": "1103.6684",
            "5. adjusted close": "529.9474",
            "6. volume": "964497",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-07": {
            "1. open": "1084.4012",
            "2. high": "1088.028",
            "3. low": "1068.3528",
            "4. close": "1073.113",
            "5. adjusted close": "515.2756",
            "6. volume": "424647",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-06": {
            "1. open": "1069.8942",
            "2. high": "1084.4012",
            "3. low": "1065.2248",
            "4. close": "1080.3212",
            "5. adjusted close": "518.7368",
            "6. volume": "540965",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-03": {
            "1. open": "1065.3608",
            "2. high": "1073.385",
            "3. low": "1060.374",
            "4. close": "1066.9474",
            "5. adjusted close": "512.3152",
            "6. volume": "562938",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-02": {
            "1. open": "1081.0918",
            "2. high": "1083.0412",
            "3. low": "1057.2006",
            "4. close": "1059.3312",
            "5. adjusted close": "508.6581",
            "6. volume": "567231",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-01": {
            "1. open": "1083.4946",
            "2. high": "1090.7028",
            "3. low": "1075.289",
            "4. close": "1080.0038",
            "5. adjusted close": "518.5844",
            "6. volume": "1030968",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-31": {
            "1. open": "1042.6936",
            "2. high": "1078.9612",
            "3. low": "1038.16",
            "4. close": "1075.1984",
            "5. adjusted close": "516.277",
            "6. volume": "2352553",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-30": {
            "1. open": "1029.9998",
            "2. high": "1049.539",
            "3. low": "1021.477",
            "4. close": "1042.4216",
            "5. adjusted close": "500.5385",
            "6. volume": "1439941",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-27": {
            "1. open": "1012.9542",
            "2. high": "1030.9066",
            "3. low": "1008.9646",
            "4. close": "1024.197",
            "5. adjusted close": "491.7877",
            "6. volume": "903236",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-26": {
            "1. open": "1009.146",
            "2. high": "1016.3996",
            "3. low": "1004.3406",
            "4. close": "1006.7432",
            "5. adjusted close": "483.4069",
            "6. volume": "310987",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-25": {
            "1. open": "1008.466",
            "2. high": "1017.5782",
            "3. low": "1001.4844",
            "4. close": "1010.098",
            "5. adjusted close": "485.0178",
            "6. volume": "535064",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-24": {
            "1. open": "1017.3062",
            "2. high": "1021.0236",
            "3. low": "1004.2952",
            "4. close": "1006.9246",
            "5. adjusted close": "483.494",
            "6. volume": "616594",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-23": {
            "1. open": "1024.2878",
            "2. high": "1024.5598",
            "3. low": "1010.0526",
            "4. close": "1015.6288",
            "5. adjusted close": "487.6735",
            "6. volume": "415416",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-20": {
            "1. open": "1006.8792",
            "2. high": "1032.04",
            "3. low": "1006.8792",
            "4. close": "1023.245",
            "5. adjusted close": "491.3306",
            "6. volume": "902105",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-19": {
            "1. open": "992.8256",
            "2. high": "1010.0526",
            "3. low": "985.3908",
            "4. close": "1000.8952",
            "5. adjusted close": "480.5988",
            "6. volume": "1571921",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-18": {
            "1. open": "995.455",
            "2. high": "1001.4392",
            "3. low": "978.3186",
            "4. close": "988.7908",
            "5. adjusted close": "474.7867",
            "6. volume": "562488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-17": {
            "1. open": "978.3186",
            "2. high": "992.8256",
            "3. low": "969.3876",
            "4. close": "989.8336",
            "5. adjusted close": "475.2874",
            "6. volume": "581198",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-16": {
            "1. open": "995.591",
            "2. high": "1005.0658",
            "3. low": "972.8784",
            "4. close": "975.7344",
            "5. adjusted close": "468.5175",
            "6. volume": "902142",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-13": {
            "1. open": "981.8546",
            "2. high": "1003.9326",
            "3. low": "980.0412",
            "4. close": "994.4122",
            "5. adjusted close": "477.486",
            "6. volume": "1765605",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-12": {
            "1. open": "945.8138",
            "2. high": "996.271",
            "3. low": "945.8138",
            "4. close": "981.22",
            "5. adjusted close": "471.1514",
            "6. volume": "2767099",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-11": {
            "1. open": "929.3572",
            "2. high": "941.779",
            "3. low": "922.1038",
            "4. close": "939.6482",
            "5. adjusted close": "451.19",
            "6. volume": "818832",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-10": {
            "1. open": "908.05",
            "2. high": "932.5306",
            "3. low": "908.05",
            "4. close": "930.0372",
            "5. adjusted close": "446.5751",
            "6. volume": "1233479",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-09": {
            "1. open": "893.543",
            "2. high": "905.5114",
            "3. low": "891.5484",
            "4. close": "902.746",
            "5. adjusted close": "433.4706",
            "6. volume": "581657",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-06": {
            "1. open": "875.772",
            "2. high": "890.7776",
            "3. low": "874.7746",
            "4. close": "885.3828",
            "5. adjusted close": "425.1334",
            "6. volume": "679471",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-05": {
            "1. open": "905.5114",
            "2. high": "914.3968",
            "3. low": "870.513",
            "4. close": "874.9558",
            "5. adjusted close": "420.1267",
            "6. volume": "2605269",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-04": {
            "1. open": "883.8414",
            "2. high": "899.4366",
            "3. low": "881.3028",
            "4. close": "897.6684",
            "5. adjusted close": "431.0326",
            "6. volume": "680718",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-03": {
            "1. open": "874.0492",
            "2. high": "886.9696",
            "3. low": "871.3292",
            "4. close": "880.94",
            "5. adjusted close": "423.0001",
            "6. volume": "453997",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-02": {
            "1. open": "882.2094",
            "2. high": "882.6628",
            "3. low": "868.201",
            "4. close": "871.3744",
            "5. adjusted close": "418.407",
            "6. volume": "420837",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-29": {
            "1. open": "863.169",
            "2. high": "886.5162",
            "3. low": "861.0836",
            "4. close": "882.164",
            "5. adjusted close": "423.5879",
            "6. volume": "656393",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-28": {
            "1. open": "875.0012",
            "2. high": "878.5826",
            "3. low": "853.5126",
            "4. close": "856.55",
            "5. adjusted close": "411.2888",
            "6. volume": "575056",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-27": {
            "1. open": "888.5562",
            "2. high": "893.7696",
            "3. low": "870.8758",
            "4. close": "875.2278",
            "5. adjusted close": "420.2573",
            "6. volume": "714971",
            "7. dividend amount": "2.6944",
            "8. split coefficient": "1.0"
        },
        "2018-06-26": {
            "1. open": "909.9542",
            "2. high": "911.2688",
            "3. low": "884.4762",
            "4. close": "887.3776",
            "5. adjusted close": "423.479",
            "6. volume": "744780",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-25": {
            "1. open": "922.1038",
            "2. high": "922.1038",
            "3. low": "908.458",
            "4. close": "909.9088",
            "5. adjusted close": "434.2315",
            "6. volume": "425822",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-22": {
            "1. open": "933.8908",
            "2. high": "933.8908",
            "3. low": "914.4876",
            "4. close": "917.8424",
            "5. adjusted close": "438.0176",
            "6. volume": "13436785",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-21": {
            "1. open": "927.544",
            "2. high": "939.1496",
            "3. low": "925.1866",
            "4. close": "936.0214",
            "5. adjusted close": "446.6931",
            "6. volume": "897122",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-20": {
            "1. open": "903.5166",
            "2. high": "926.4106",
            "3. low": "903.0632",
            "4. close": "924.7784",
            "5. adjusted close": "441.3277",
            "6. volume": "688310",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-19": {
            "1. open": "920.2904",
            "2. high": "920.2904",
            "3. low": "900.3886",
            "4. close": "902.746",
            "5. adjusted close": "430.8132",
            "6. volume": "477345",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-18": {
            "1. open": "916.4822",
            "2. high": "923.5544",
            "3. low": "913.6716",
            "4. close": "920.2904",
            "5. adjusted close": "439.1859",
            "6. volume": "590381",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-15": {
            "1. open": "913.4902",
            "2. high": "927.9972",
            "3. low": "906.4634",
            "4. close": "919.2476",
            "5. adjusted close": "438.6883",
            "6. volume": "833731",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-14": {
            "1. open": "903.2446",
            "2. high": "917.2984",
            "3. low": "895.991",
            "4. close": "913.4902",
            "5. adjusted close": "435.9407",
            "6. volume": "593708",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-13": {
            "1. open": "905.7834",
            "2. high": "911.1328",
            "3. low": "897.6232",
            "4. close": "908.594",
            "5. adjusted close": "433.6041",
            "6. volume": "693913",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-12": {
            "1. open": "890.551",
            "2. high": "904.8766",
            "3. low": "888.9642",
            "4. close": "902.5192",
            "5. adjusted close": "430.705",
            "6. volume": "491279",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-11": {
            "1. open": "892.5004",
            "2. high": "906.2366",
            "3. low": "886.9242",
            "4. close": "890.7776",
            "5. adjusted close": "425.1016",
            "6. volume": "1680658",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-08": {
            "1. open": "878.492",
            "2. high": "894.4498",
            "3. low": "870.9212",
            "4. close": "891.639",
            "5. adjusted close": "425.5127",
            "6. volume": "537678",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-07": {
            "1. open": "865.889",
            "2. high": "884.5668",
            "3. low": "865.889",
            "4. close": "880.7586",
            "5. adjusted close": "420.3204",
            "6. volume": "666246",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-06": {
            "1. open": "860.3582",
            "2. high": "866.2516",
            "3. low": "854.6006",
            "4. close": "864.4382",
            "5. adjusted close": "412.5318",
            "6. volume": "370860",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-05": {
            "1. open": "853.422",
            "2. high": "865.889",
            "3. low": "853.3766",
            "4. close": "859.4062",
            "5. adjusted close": "410.1304",
            "6. volume": "584366",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-04": {
            "1. open": "847.5738",
            "2. high": "855.6888",
            "3. low": "845.0352",
            "4. close": "851.6992",
            "5. adjusted close": "406.4525",
            "6. volume": "3772716",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-01": {
            "1. open": "835.3336",
            "2. high": "847.6646",
            "3. low": "833.3388",
            "4. close": "842.4964",
            "5. adjusted close": "402.0606",
            "6. volume": "4108577",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-31": {
            "1. open": "833.5654",
            "2. high": "837.7816",
            "3. low": "830.9814",
            "4. close": "835.3336",
            "5. adjusted close": "398.6423",
            "6. volume": "4071617",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-30": {
            "1. open": "828.7146",
            "2. high": "836.6936",
            "3. low": "822.4586",
            "4. close": "831.7522",
            "5. adjusted close": "396.9332",
            "6. volume": "973506",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-29": {
            "1. open": "834.2002",
            "2. high": "841.3176",
            "3. low": "828.8506",
            "4. close": "831.4348",
            "5. adjusted close": "396.7817",
            "6. volume": "459085",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-28": {
            "1. open": "837.3736",
            "2. high": "840.6376",
            "3. low": "833.2028",
            "4. close": "835.0616",
            "5. adjusted close": "398.5125",
            "6. volume": "2732579",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-25": {
            "1. open": "832.3868",
            "2. high": "838.0082",
            "3. low": "830.1654",
            "4. close": "835.7416",
            "5. adjusted close": "398.837",
            "6. volume": "353536",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-24": {
            "1. open": "831.1628",
            "2. high": "835.0162",
            "3. low": "825.8586",
            "4. close": "830.5734",
            "5. adjusted close": "396.3707",
            "6. volume": "481507",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-23": {
            "1. open": "840.5016",
            "2. high": "840.5924",
            "3. low": "824.2266",
            "4. close": "827.128",
            "5. adjusted close": "394.7264",
            "6. volume": "556508",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-22": {
            "1. open": "845.9418",
            "2. high": "847.0298",
            "3. low": "838.235",
            "4. close": "840.411",
            "5. adjusted close": "401.0654",
            "6. volume": "445996",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-21": {
            "1. open": "845.0352",
            "2. high": "848.1178",
            "3. low": "835.9682",
            "4. close": "844.9898",
            "5. adjusted close": "403.2505",
            "6. volume": "470664",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-18": {
            "1. open": "857.7288",
            "2. high": "864.5742",
            "3. low": "844.5818",
            "4. close": "846.3044",
            "5. adjusted close": "403.8779",
            "6. volume": "979002",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-17": {
            "1. open": "870.3318",
            "2. high": "871.0572",
            "3. low": "854.5554",
            "4. close": "856.958",
            "5. adjusted close": "408.9621",
            "6. volume": "2855710",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-16": {
            "1. open": "885.2014",
            "2. high": "885.2014",
            "3. low": "865.345",
            "4. close": "867.2036",
            "5. adjusted close": "413.8516",
            "6. volume": "2601958",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-15": {
            "1. open": "888.5562",
            "2. high": "906.0554",
            "3. low": "885.8362",
            "4. close": "887.9668",
            "5. adjusted close": "423.7603",
            "6. volume": "615932",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-14": {
            "1. open": "901.1592",
            "2. high": "901.1592",
            "3. low": "885.2922",
            "4. close": "892.9536",
            "5. adjusted close": "426.1401",
            "6. volume": "337416",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-11": {
            "1. open": "891.095",
            "2. high": "897.7592",
            "3. low": "886.0628",
            "4. close": "896.263",
            "5. adjusted close": "427.7194",
            "6. volume": "693917",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-10": {
            "1. open": "885.9268",
            "2. high": "892.183",
            "3. low": "883.5694",
            "4. close": "889.191",
            "5. adjusted close": "424.3444",
            "6. volume": "645997",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-09": {
            "1. open": "877.3586",
            "2. high": "890.959",
            "3. low": "872.2358",
            "4. close": "884.2948",
            "5. adjusted close": "422.0079",
            "6. volume": "673668",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-08": {
            "1. open": "882.708",
            "2. high": "890.3696",
            "3. low": "875.0918",
            "4. close": "877.3586",
            "5. adjusted close": "418.6977",
            "6. volume": "681835",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-07": {
            "1. open": "868.609",
            "2. high": "883.116",
            "3. low": "867.249",
            "4. close": "881.1668",
            "5. adjusted close": "420.5151",
            "6. volume": "708454",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-04": {
            "1. open": "874.0038",
            "2. high": "874.5026",
            "3. low": "861.0382",
            "4. close": "864.8916",
            "5. adjusted close": "412.7482",
            "6. volume": "362862",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-03": {
            "1. open": "885.8362",
            "2. high": "887.4682",
            "3. low": "869.7878",
            "4. close": "872.7798",
            "5. adjusted close": "416.5126",
            "6. volume": "646046",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-02": {
            "1. open": "878.4014",
            "2. high": "886.9242",
            "3. low": "876.0892",
            "4. close": "882.2094",
            "5. adjusted close": "421.0127",
            "6. volume": "625589",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-30": {
            "1. open": "892.8176",
            "2. high": "899.4366",
            "3. low": "871.3292",
            "4. close": "873.2332",
            "5. adjusted close": "416.729",
            "6. volume": "1109434",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-27": {
            "1. open": "896.0364",
            "2. high": "916.3916",
            "3. low": "896.0364",
            "4. close": "901.93",
            "5. adjusted close": "430.4238",
            "6. volume": "2206202",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-26": {
            "1. open": "881.3028",
            "2. high": "895.8098",
            "3. low": "873.5052",
            "4. close": "884.3402",
            "5. adjusted close": "422.0295",
            "6. volume": "1072029",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-25": {
            "1. open": "881.8014",
            "2. high": "889.871",
            "3. low": "874.5026",
            "4. close": "880.124",
            "5. adjusted close": "420.0175",
            "6. volume": "858858",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-24": {
            "1. open": "850.2032",
            "2. high": "883.5694",
            "3. low": "847.7552",
            "4. close": "879.2626",
            "5. adjusted close": "419.6064",
            "6. volume": "1032331",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-23": {
            "1. open": "840.7736",
            "2. high": "854.9634",
            "3. low": "839.595",
            "4. close": "847.8912",
            "5. adjusted close": "404.6351",
            "6. volume": "321179",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-20": {
            "1. open": "851.382",
            "2. high": "853.7394",
            "3. low": "835.4696",
            "4. close": "841.4536",
            "5. adjusted close": "401.563",
            "6. volume": "433942",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-19": {
            "1. open": "850.6566",
            "2. high": "855.87",
            "3. low": "847.8458",
            "4. close": "853.422",
            "5. adjusted close": "407.2746",
            "6. volume": "739036",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-18": {
            "1. open": "856.822",
            "2. high": "859.7688",
            "3. low": "846.8484",
            "4. close": "849.5686",
            "5. adjusted close": "405.4356",
            "6. volume": "415026",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-17": {
            "1. open": "850.702",
            "2. high": "859.0888",
            "3. low": "848.7526",
            "4. close": "855.6434",
            "5. adjusted close": "408.3347",
            "6. volume": "737058",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-16": {
            "1. open": "847.7552",
            "2. high": "852.198",
            "3. low": "841.6804",
            "4. close": "849.7952",
            "5. adjusted close": "405.5438",
            "6. volume": "297631",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-13": {
            "1. open": "844.2644",
            "2. high": "853.558",
            "3. low": "842.4058",
            "4. close": "851.246",
            "5. adjusted close": "406.2361",
            "6. volume": "1461474",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-12": {
            "1. open": "843.2218",
            "2. high": "848.0272",
            "3. low": "836.9656",
            "4. close": "841.0004",
            "5. adjusted close": "401.3467",
            "6. volume": "769392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-11": {
            "1. open": "834.2454",
            "2. high": "844.1284",
            "3. low": "831.1174",
            "4. close": "842.3604",
            "5. adjusted close": "401.9957",
            "6. volume": "893975",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-10": {
            "1. open": "832.3414",
            "2. high": "836.3762",
            "3. low": "828.1254",
            "4. close": "830.936",
            "5. adjusted close": "396.5437",
            "6. volume": "1047554",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-09": {
            "1. open": "827.7626",
            "2. high": "832.1148",
            "3. low": "826.3572",
            "4. close": "830.5734",
            "5. adjusted close": "396.3707",
            "6. volume": "585208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-06": {
            "1. open": "824.9972",
            "2. high": "831.616",
            "3. low": "820.5544",
            "4. close": "824.8612",
            "5. adjusted close": "393.6447",
            "6. volume": "850160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-05": {
            "1. open": "818.333",
            "2. high": "825.088",
            "3. low": "818.333",
            "4. close": "822.1412",
            "5. adjusted close": "392.3466",
            "6. volume": "940136",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-04": {
            "1. open": "821.0078",
            "2. high": "826.1306",
            "3. low": "809.0848",
            "4. close": "811.5782",
            "5. adjusted close": "387.3057",
            "6. volume": "376206",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-03": {
            "1. open": "806.9542",
            "2. high": "816.9278",
            "3. low": "803.418",
            "4. close": "814.933",
            "5. adjusted close": "388.9067",
            "6. volume": "347665",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-02": {
            "1. open": "807.4074",
            "2. high": "817.109",
            "3. low": "803.69",
            "4. close": "809.4022",
            "5. adjusted close": "386.2672",
            "6. volume": "948864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-28": {
            "1. open": "811.533",
            "2. high": "812.3942",
            "3. low": "798.794",
            "4. close": "800.426",
            "5. adjusted close": "381.9835",
            "6. volume": "654645",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-27": {
            "1. open": "820.5998",
            "2. high": "825.1332",
            "3. low": "813.7544",
            "4. close": "815.9756",
            "5. adjusted close": "389.4043",
            "6. volume": "606456",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-26": {
            "1. open": "809.5382",
            "2. high": "820.1012",
            "3. low": "808.7676",
            "4. close": "816.973",
            "5. adjusted close": "389.8802",
            "6. volume": "1145342",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-23": {
            "1. open": "810.0368",
            "2. high": "815.749",
            "3. low": "806.9542",
            "4. close": "809.5382",
            "5. adjusted close": "386.3321",
            "6. volume": "840462",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-22": {
            "1. open": "812.8476",
            "2. high": "825.632",
            "3. low": "811.669",
            "4. close": "822.6398",
            "5. adjusted close": "392.5846",
            "6. volume": "1637299",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-21": {
            "1. open": "812.213",
            "2. high": "817.789",
            "3. low": "808.7676",
            "4. close": "812.7116",
            "5. adjusted close": "387.8466",
            "6. volume": "513813",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-20": {
            "1. open": "815.205",
            "2. high": "819.2852",
            "3. low": "804.234",
            "4. close": "806.5462",
            "5. adjusted close": "384.9042",
            "6. volume": "576775",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-19": {
            "1. open": "819.4664",
            "2. high": "821.5518",
            "3. low": "809.0848",
            "4. close": "811.7596",
            "5. adjusted close": "387.3922",
            "6. volume": "547616",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-16": {
            "1. open": "825.088",
            "2. high": "825.088",
            "3. low": "803.69",
            "4. close": "816.4744",
            "5. adjusted close": "389.6422",
            "6. volume": "1240168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-15": {
            "1. open": "842.043",
            "2. high": "842.043",
            "3. low": "825.088",
            "4. close": "827.128",
            "5. adjusted close": "394.7264",
            "6. volume": "695086",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-14": {
            "1. open": "840.0936",
            "2. high": "844.3098",
            "3. low": "833.7468",
            "4. close": "841.9524",
            "5. adjusted close": "401.801",
            "6. volume": "355350",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-13": {
            "1. open": "842.6324",
            "2. high": "848.0726",
            "3. low": "835.6056",
            "4. close": "843.7658",
            "5. adjusted close": "402.6664",
            "6. volume": "397630",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-12": {
            "1. open": "833.1574",
            "2. high": "845.9418",
            "3. low": "830.7094",
            "4. close": "842.6324",
            "5. adjusted close": "402.1255",
            "6. volume": "582531",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-09": {
            "1. open": "829.6214",
            "2. high": "833.2482",
            "3. low": "825.088",
            "4. close": "826.9466",
            "5. adjusted close": "394.6399",
            "6. volume": "359682",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-08": {
            "1. open": "815.749",
            "2. high": "828.624",
            "3. low": "810.8528",
            "4. close": "826.5386",
            "5. adjusted close": "394.4452",
            "6. volume": "631739",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-07": {
            "1. open": "823.8186",
            "2. high": "824.4532",
            "3. low": "805.4128",
            "4. close": "808.3594",
            "5. adjusted close": "385.7696",
            "6. volume": "681187",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-06": {
            "1. open": "842.9498",
            "2. high": "848.6618",
            "3. low": "818.8772",
            "4. close": "825.904",
            "5. adjusted close": "394.1423",
            "6. volume": "581715",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-05": {
            "1. open": "856.3688",
            "2. high": "861.2648",
            "3. low": "835.9682",
            "4. close": "837.963",
            "5. adjusted close": "399.8971",
            "6. volume": "1317487",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-01": {
            "1. open": "862.1262",
            "2. high": "869.3344",
            "3. low": "857.7288",
            "4. close": "859.2702",
            "5. adjusted close": "410.0655",
            "6. volume": "350867",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-28": {
            "1. open": "856.3688",
            "2. high": "865.7984",
            "3. low": "849.5686",
            "4. close": "863.577",
            "5. adjusted close": "412.1208",
            "6. volume": "467652",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-27": {
            "1. open": "851.382",
            "2. high": "866.3424",
            "3. low": "851.0192",
            "4. close": "861.3102",
            "5. adjusted close": "411.039",
            "6. volume": "690904",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-26": {
            "1. open": "848.7526",
            "2. high": "856.5954",
            "3. low": "848.7526",
            "4. close": "851.0192",
            "5. adjusted close": "406.1279",
            "6. volume": "399314",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-23": {
            "1. open": "837.963",
            "2. high": "849.5686",
            "3. low": "837.555",
            "4. close": "846.8484",
            "5. adjusted close": "404.1375",
            "6. volume": "412587",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-22": {
            "1. open": "837.011",
            "2. high": "843.9018",
            "3. low": "834.1548",
            "4. close": "837.691",
            "5. adjusted close": "399.7673",
            "6. volume": "326078",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-21": {
            "1. open": "840.5016",
            "2. high": "844.1284",
            "3. low": "835.9682",
            "4. close": "841.7256",
            "5. adjusted close": "401.6928",
            "6. volume": "406270",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-20": {
            "1. open": "841.4084",
            "2. high": "843.2218",
            "3. low": "830.528",
            "4. close": "833.6108",
            "5. adjusted close": "397.8202",
            "6. volume": "369820",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-19": {
            "1. open": "834.4268",
            "2. high": "843.7658",
            "3. low": "829.0774",
            "4. close": "839.459",
            "5. adjusted close": "400.6111",
            "6. volume": "483170",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-16": {
            "1. open": "849.886",
            "2. high": "854.102",
            "3. low": "832.9308",
            "4. close": "835.6962",
            "5. adjusted close": "398.8154",
            "6. volume": "486839",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-15": {
            "1. open": "848.7072",
            "2. high": "856.822",
            "3. low": "841.6804",
            "4. close": "846.8938",
            "5. adjusted close": "404.1592",
            "6. volume": "631446",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-14": {
            "1. open": "835.6508",
            "2. high": "853.6486",
            "3. low": "834.8802",
            "4. close": "845.3978",
            "5. adjusted close": "403.4452",
            "6. volume": "866366",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-12": {
            "1. open": "817.0184",
            "2. high": "832.3414",
            "3. low": "817.0184",
            "4. close": "829.3494",
            "5. adjusted close": "395.7865",
            "6. volume": "715012",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-09": {
            "1. open": "808.7222",
            "2. high": "818.061",
            "3. low": "803.7808",
            "4. close": "814.1624",
            "5. adjusted close": "388.5389",
            "6. volume": "812279",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-08": {
            "1. open": "812.7116",
            "2. high": "825.088",
            "3. low": "808.8128",
            "4. close": "819.2852",
            "5. adjusted close": "390.9836",
            "6. volume": "842596",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-07": {
            "1. open": "816.5198",
            "2. high": "821.0078",
            "3. low": "807.4528",
            "4. close": "810.5808",
            "5. adjusted close": "386.8297",
            "6. volume": "756582",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-06": {
            "1. open": "797.8872",
            "2. high": "814.1624",
            "3. low": "790.7244",
            "4. close": "809.4476",
            "5. adjusted close": "386.2889",
            "6. volume": "2102371",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-05": {
            "1. open": "812.213",
            "2. high": "826.9014",
            "3. low": "800.3352",
            "4. close": "820.0558",
            "5. adjusted close": "391.3514",
            "6. volume": "780325",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-02": {
            "1. open": "851.11",
            "2. high": "855.2354",
            "3. low": "818.741",
            "4. close": "821.1892",
            "5. adjusted close": "391.8923",
            "6. volume": "1415834",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-01": {
            "1. open": "874.4118",
            "2. high": "880.6226",
            "3. low": "850.6566",
            "4. close": "856.006",
            "5. adjusted close": "408.5078",
            "6. volume": "1531702",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-31": {
            "1. open": "861.3556",
            "2. high": "874.8652",
            "3. low": "854.102",
            "4. close": "871.4652",
            "5. adjusted close": "415.8852",
            "6. volume": "922823",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-30": {
            "1. open": "874.0492",
            "2. high": "874.3212",
            "3. low": "857.3208",
            "4. close": "860.6756",
            "5. adjusted close": "410.7361",
            "6. volume": "1401240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-29": {
            "1. open": "875.8626",
            "2. high": "885.4282",
            "3. low": "870.513",
            "4. close": "873.8678",
            "5. adjusted close": "417.0319",
            "6. volume": "844036",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-25": {
            "1. open": "879.4894",
            "2. high": "880.804",
            "3. low": "867.929",
            "4. close": "874.5478",
            "5. adjusted close": "417.3564",
            "6. volume": "851963",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-24": {
            "1. open": "890.279",
            "2. high": "890.279",
            "3. low": "870.8758",
            "4. close": "874.5478",
            "5. adjusted close": "417.3564",
            "6. volume": "891869",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-23": {
            "1. open": "884.0228",
            "2. high": "897.6232",
            "3. low": "884.0228",
            "4. close": "890.0976",
            "5. adjusted close": "424.7771",
            "6. volume": "1351954",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-22": {
            "1. open": "859.9954",
            "2. high": "883.5694",
            "3. low": "852.3792",
            "4. close": "880.5774",
            "5. adjusted close": "420.2338",
            "6. volume": "3581241",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-19": {
            "1. open": "835.9682",
            "2. high": "845.3524",
            "3. low": "835.9682",
            "4. close": "842.6324",
            "5. adjusted close": "402.1255",
            "6. volume": "1212148",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-18": {
            "1. open": "843.2218",
            "2. high": "843.2218",
            "3. low": "825.9946",
            "4. close": "833.5202",
            "5. adjusted close": "397.7769",
            "6. volume": "715034",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-17": {
            "1. open": "838.6882",
            "2. high": "841.9976",
            "3. low": "823.2746",
            "4. close": "838.371",
            "5. adjusted close": "400.0918",
            "6. volume": "727471",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-16": {
            "1. open": "860.4488",
            "2. high": "860.4488",
            "3. low": "834.1548",
            "4. close": "837.3282",
            "5. adjusted close": "399.5942",
            "6. volume": "967811",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-15": {
            "1. open": "861.5368",
            "2. high": "868.201",
            "3. low": "857.0034",
            "4. close": "859.1794",
            "5. adjusted close": "410.0222",
            "6. volume": "899234",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-12": {
            "1. open": "854.102",
            "2. high": "863.033",
            "3. low": "850.566",
            "4. close": "858.4088",
            "5. adjusted close": "409.6544",
            "6. volume": "1204015",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-11": {
            "1. open": "853.8754",
            "2. high": "854.782",
            "3. low": "847.7552",
            "4. close": "849.7498",
            "5. adjusted close": "405.5222",
            "6. volume": "542942",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-10": {
            "1. open": "856.822",
            "2. high": "858.4088",
            "3. low": "848.1178",
            "4. close": "853.6486",
            "5. adjusted close": "407.3828",
            "6. volume": "711511",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-09": {
            "1. open": "842.3604",
            "2. high": "855.87",
            "3. low": "837.7816",
            "4. close": "853.1046",
            "5. adjusted close": "407.1231",
            "6. volume": "1048394",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-08": {
            "1. open": "837.8722",
            "2. high": "843.403",
            "3. low": "837.419",
            "4. close": "841.8164",
            "5. adjusted close": "401.7361",
            "6. volume": "671445",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-05": {
            "1. open": "834.6082",
            "2. high": "839.459",
            "3. low": "833.6562",
            "4. close": "836.8748",
            "5. adjusted close": "399.3779",
            "6. volume": "821112",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-04": {
            "1. open": "833.2482",
            "2. high": "835.7868",
            "3. low": "830.528",
            "4. close": "834.3816",
            "5. adjusted close": "398.188",
            "6. volume": "482391",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-03": {
            "1. open": "838.1896",
            "2. high": "840.683",
            "3. low": "828.08",
            "4. close": "830.8454",
            "5. adjusted close": "396.5005",
            "6. volume": "1041326",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-02": {
            "1. open": "829.6214",
            "2. high": "833.4294",
            "3. low": "822.5946",
            "4. close": "826.3572",
            "5. adjusted close": "394.3586",
            "6. volume": "3559603",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-01": {
            "1. open": "835.9682",
            "2. high": "836.8748",
            "3. low": "824.816",
            "4. close": "826.4932",
            "5. adjusted close": "394.4235",
            "6. volume": "489956",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-29": {
            "1. open": "839.5042",
            "2. high": "845.2618",
            "3. low": "832.4322",
            "4. close": "835.1068",
            "5. adjusted close": "398.5341",
            "6. volume": "1844767",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-28": {
            "1. open": "837.0562",
            "2. high": "847.0298",
            "3. low": "832.9308",
            "4. close": "838.1442",
            "5. adjusted close": "399.9837",
            "6. volume": "1126212",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-27": {
            "1. open": "843.3578",
            "2. high": "849.3418",
            "3. low": "832.6588",
            "4. close": "836.2402",
            "5. adjusted close": "399.075",
            "6. volume": "787679",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-26": {
            "1. open": "836.8748",
            "2. high": "849.2058",
            "3. low": "832.8854",
            "4. close": "841.4084",
            "5. adjusted close": "401.5414",
            "6. volume": "816949",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-22": {
            "1. open": "830.528",
            "2. high": "835.9682",
            "3. low": "825.2692",
            "4. close": "832.7948",
            "5. adjusted close": "397.4308",
            "6. volume": "597441",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-21": {
            "1. open": "834.1548",
            "2. high": "837.0562",
            "3. low": "826.0852",
            "4. close": "827.8534",
            "5. adjusted close": "395.0726",
            "6. volume": "631103",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-20": {
            "1. open": "838.6882",
            "2. high": "840.5016",
            "3. low": "831.4348",
            "4. close": "833.0214",
            "5. adjusted close": "397.5389",
            "6. volume": "1161561",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-19": {
            "1. open": "835.5148",
            "2. high": "840.411",
            "3. low": "834.2002",
            "4. close": "837.7816",
            "5. adjusted close": "399.8106",
            "6. volume": "1069424",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-18": {
            "1. open": "831.4348",
            "2. high": "844.355",
            "3. low": "781.2948",
            "4. close": "833.6108",
            "5. adjusted close": "397.8202",
            "6. volume": "1147278",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-15": {
            "1. open": "842.4964",
            "2. high": "845.9418",
            "3. low": "831.8882",
            "4. close": "834.0642",
            "5. adjusted close": "398.0365",
            "6. volume": "836737",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-14": {
            "1. open": "834.1548",
            "2. high": "838.6882",
            "3. low": "824.1812",
            "4. close": "834.6536",
            "5. adjusted close": "398.3178",
            "6. volume": "2102062",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-13": {
            "1. open": "833.9282",
            "2. high": "838.0536",
            "3. low": "826.9014",
            "4. close": "828.7146",
            "5. adjusted close": "395.4836",
            "6. volume": "1124217",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-12": {
            "1. open": "828.2614",
            "2. high": "842.2698",
            "3. low": "823.1838",
            "4. close": "829.6668",
            "5. adjusted close": "395.938",
            "6. volume": "1081539",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-11": {
            "1. open": "834.8802",
            "2. high": "839.0962",
            "3. low": "828.2614",
            "4. close": "830.4374",
            "5. adjusted close": "396.3058",
            "6. volume": "864321",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-08": {
            "1. open": "849.5686",
            "2. high": "849.5686",
            "3. low": "833.8374",
            "4. close": "835.0162",
            "5. adjusted close": "398.4909",
            "6. volume": "737280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-07": {
            "1. open": "840.5924",
            "2. high": "846.8032",
            "3. low": "836.6936",
            "4. close": "843.811",
            "5. adjusted close": "402.688",
            "6. volume": "955805",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-06": {
            "1. open": "828.5334",
            "2. high": "843.675",
            "3. low": "824.3626",
            "4. close": "840.955",
            "5. adjusted close": "401.325",
            "6. volume": "2072073",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-05": {
            "1. open": "816.3384",
            "2. high": "833.1574",
            "3. low": "812.3036",
            "4. close": "826.448",
            "5. adjusted close": "394.4019",
            "6. volume": "1043956",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-04": {
            "1. open": "830.3014",
            "2. high": "832.2508",
            "3. low": "814.2076",
            "4. close": "817.381",
            "5. adjusted close": "390.0749",
            "6. volume": "913026",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-01": {
            "1. open": "838.6882",
            "2. high": "844.219",
            "3. low": "823.2746",
            "4. close": "824.952",
            "5. adjusted close": "393.6879",
            "6. volume": "631339",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-30": {
            "1. open": "852.2886",
            "2. high": "863.169",
            "3. low": "834.1548",
            "4. close": "836.5122",
            "5. adjusted close": "399.2048",
            "6. volume": "603761",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-29": {
            "1. open": "854.9634",
            "2. high": "861.1742",
            "3. low": "850.4752",
            "4. close": "857.23",
            "5. adjusted close": "409.0919",
            "6. volume": "1023637",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-28": {
            "1. open": "860.8568",
            "2. high": "862.2168",
            "3. low": "850.702",
            "4. close": "854.9634",
            "5. adjusted close": "408.0102",
            "6. volume": "460260",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-27": {
            "1. open": "859.5422",
            "2. high": "866.569",
            "3. low": "855.462",
            "4. close": "861.9902",
            "5. adjusted close": "411.3636",
            "6. volume": "639447",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-24": {
            "1. open": "859.5422",
            "2. high": "869.5158",
            "3. low": "858.3182",
            "4. close": "860.9022",
            "5. adjusted close": "410.8443",
            "6. volume": "1027471",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-23": {
            "1. open": "839.2776",
            "2. high": "859.5422",
            "3. low": "839.2776",
            "4. close": "856.958",
            "5. adjusted close": "408.9621",
            "6. volume": "1117879",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-22": {
            "1. open": "849.6138",
            "2. high": "851.11",
            "3. low": "838.2802",
            "4. close": "843.4484",
            "5. adjusted close": "402.5149",
            "6. volume": "842596",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-21": {
            "1. open": "838.6882",
            "2. high": "852.0166",
            "3. low": "837.7816",
            "4. close": "845.3978",
            "5. adjusted close": "403.4452",
            "6. volume": "964764",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-20": {
            "1. open": "825.088",
            "2. high": "837.7816",
            "3. low": "820.7812",
            "4. close": "833.1122",
            "5. adjusted close": "397.5822",
            "6. volume": "866175",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-17": {
            "1. open": "831.9788",
            "2. high": "838.4616",
            "3. low": "822.4586",
            "4. close": "824.816",
            "5. adjusted close": "393.623",
            "6. volume": "894913",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-16": {
            "1. open": "800.154",
            "2. high": "820.5544",
            "3. low": "800.154",
            "4. close": "818.2424",
            "5. adjusted close": "390.486",
            "6. volume": "1297890",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-15": {
            "1. open": "803.3274",
            "2. high": "806.8182",
            "3. low": "796.0738",
            "4. close": "800.0632",
            "5. adjusted close": "381.8105",
            "6. volume": "2280736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-14": {
            "1. open": "793.3538",
            "2. high": "811.0342",
            "3. low": "791.5404",
            "4. close": "803.5088",
            "5. adjusted close": "383.4547",
            "6. volume": "584586",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-13": {
            "1. open": "801.0606",
            "2. high": "808.1782",
            "3. low": "791.5404",
            "4. close": "793.4898",
            "5. adjusted close": "378.6734",
            "6. volume": "570756",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-10": {
            "1. open": "816.021",
            "2. high": "816.9278",
            "3. low": "798.2046",
            "4. close": "801.0606",
            "5. adjusted close": "382.2864",
            "6. volume": "610410",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-09": {
            "1. open": "811.5782",
            "2. high": "824.272",
            "3. low": "808.7676",
            "4. close": "817.4264",
            "5. adjusted close": "390.0966",
            "6. volume": "646106",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-08": {
            "1. open": "822.3678",
            "2. high": "824.0906",
            "3. low": "802.5114",
            "4. close": "805.3674",
            "5. adjusted close": "384.3417",
            "6. volume": "744742",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-07": {
            "1. open": "847.2564",
            "2. high": "847.7552",
            "3. low": "818.8772",
            "4. close": "822.0506",
            "5. adjusted close": "392.3033",
            "6. volume": "860473",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-06": {
            "1. open": "855.9154",
            "2. high": "856.822",
            "3. low": "842.315",
            "4. close": "847.2564",
            "5. adjusted close": "404.3323",
            "6. volume": "818848",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-03": {
            "1. open": "864.3476",
            "2. high": "864.3476",
            "3. low": "852.742",
            "4. close": "857.366",
            "5. adjusted close": "409.1568",
            "6. volume": "1464492",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-02": {
            "1. open": "864.9822",
            "2. high": "867.6116",
            "3. low": "856.0968",
            "4. close": "858.7262",
            "5. adjusted close": "409.8059",
            "6. volume": "1037205",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-01": {
            "1. open": "857.7288",
            "2. high": "868.065",
            "3. low": "857.6382",
            "4. close": "863.441",
            "5. adjusted close": "412.0559",
            "6. volume": "919842",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-31": {
            "1. open": "855.0086",
            "2. high": "856.822",
            "3. low": "845.1258",
            "4. close": "853.014",
            "5. adjusted close": "407.0799",
            "6. volume": "961996",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-30": {
            "1. open": "844.1284",
            "2. high": "856.822",
            "3. low": "844.1284",
            "4. close": "852.4246",
            "5. adjusted close": "406.7986",
            "6. volume": "878862",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-27": {
            "1. open": "861.4462",
            "2. high": "867.249",
            "3. low": "839.9576",
            "4. close": "842.723",
            "5. adjusted close": "402.1688",
            "6. volume": "8279906",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-26": {
            "1. open": "850.7926",
            "2. high": "868.7904",
            "3. low": "844.5818",
            "4. close": "858.8622",
            "5. adjusted close": "409.8708",
            "6. volume": "1402369",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-25": {
            "1. open": "852.2886",
            "2. high": "857.502",
            "3. low": "843.2218",
            "4. close": "852.2432",
            "5. adjusted close": "406.7121",
            "6. volume": "906048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-24": {
            "1. open": "858.7262",
            "2. high": "858.7262",
            "3. low": "841.6804",
            "4. close": "847.5286",
            "5. adjusted close": "404.4621",
            "6. volume": "646595",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-23": {
            "1. open": "826.1306",
            "2. high": "855.4168",
            "3. low": "824.9972",
            "4. close": "850.566",
            "5. adjusted close": "405.9116",
            "6. volume": "1091050",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-18": {
            "1. open": "793.8524",
            "2. high": "831.4348",
            "3. low": "793.4898",
            "4. close": "828.488",
            "5. adjusted close": "395.3755",
            "6. volume": "2039377",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-17": {
            "1. open": "796.8898",
            "2. high": "801.4686",
            "3. low": "786.3722",
            "4. close": "792.6738",
            "5. adjusted close": "378.284",
            "6. volume": "672010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-16": {
            "1. open": "797.7966",
            "2. high": "808.4956",
            "3. low": "781.3402",
            "4. close": "793.5352",
            "5. adjusted close": "378.6951",
            "6. volume": "1273904",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-13": {
            "1. open": "797.8872",
            "2. high": "807.8608",
            "3. low": "792.6738",
            "4. close": "794.8952",
            "5. adjusted close": "379.3441",
            "6. volume": "1262803",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-12": {
            "1. open": "762.5264",
            "2. high": "794.4418",
            "3. low": "762.5264",
            "4. close": "791.087",
            "5. adjusted close": "377.5268",
            "6. volume": "1276997",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-11": {
            "1. open": "766.153",
            "2. high": "777.8494",
            "3. low": "758.2648",
            "4. close": "761.9824",
            "5. adjusted close": "363.6373",
            "6. volume": "860261",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-10": {
            "1. open": "753.4594",
            "2. high": "767.8758",
            "3. low": "753.2328",
            "4. close": "764.7024",
            "5. adjusted close": "364.9353",
            "6. volume": "638240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-09": {
            "1. open": "758.7636",
            "2. high": "759.8062",
            "3. low": "750.966",
            "4. close": "753.2328",
            "5. adjusted close": "359.4617",
            "6. volume": "510149",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-06": {
            "1. open": "747.9286",
            "2. high": "760.6222",
            "3. low": "745.8886",
            "4. close": "758.7636",
            "5. adjusted close": "362.1012",
            "6. volume": "564634",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-05": {
            "1. open": "748.0192",
            "2. high": "750.966",
            "3. low": "742.3524",
            "4. close": "747.294",
            "5. adjusted close": "356.6276",
            "6. volume": "716690",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-04": {
            "1. open": "723.856",
            "2. high": "747.974",
            "3. low": "721.272",
            "4. close": "742.7604",
            "5. adjusted close": "354.4641",
            "6. volume": "829691",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-03": {
            "1. open": "718.4158",
            "2. high": "728.7068",
            "3. low": "712.885",
            "4. close": "723.856",
            "5. adjusted close": "345.4424",
            "6. volume": "1225223",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-29": {
            "1. open": "717.1918",
            "2. high": "719.4586",
            "3. low": "707.2182",
            "4. close": "709.1676",
            "5. adjusted close": "338.4327",
            "6. volume": "1298843",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-28": {
            "1. open": "725.352",
            "2. high": "727.6188",
            "3. low": "708.261",
            "4. close": "713.3384",
            "5. adjusted close": "340.4231",
            "6. volume": "1848593",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-27": {
            "1. open": "750.286",
            "2. high": "750.286",
            "3. low": "721.272",
            "4. close": "724.0826",
            "5. adjusted close": "345.5506",
            "6. volume": "1193038",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-26": {
            "1. open": "743.9392",
            "2. high": "749.8326",
            "3. low": "736.6856",
            "4. close": "742.7604",
            "5. adjusted close": "354.4641",
            "6. volume": "928324",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-25": {
            "1. open": "741.5818",
            "2. high": "750.4674",
            "3. low": "730.1574",
            "4. close": "743.8938",
            "5. adjusted close": "355.005",
            "6. volume": "1440825",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-22": {
            "1. open": "762.2544",
            "2. high": "762.2544",
            "3. low": "738.0456",
            "4. close": "741.2192",
            "5. adjusted close": "353.7285",
            "6. volume": "903161",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-21": {
            "1. open": "768.8732",
            "2. high": "771.9558",
            "3. low": "758.8996",
            "4. close": "762.7984",
            "5. adjusted close": "364.0267",
            "6. volume": "839047",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-20": {
            "1. open": "776.3534",
            "2. high": "790.7244",
            "3. low": "766.153",
            "4. close": "768.0572",
            "5. adjusted close": "366.5363",
            "6. volume": "1505705",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-19": {
            "1. open": "769.7798",
            "2. high": "769.7798",
            "3. low": "759.3982",
            "4. close": "761.6196",
            "5. adjusted close": "363.4642",
            "6. volume": "403507",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-18": {
            "1. open": "767.9664",
            "2. high": "771.8652",
            "3. low": "764.4304",
            "4. close": "766.5158",
            "5. adjusted close": "365.8007",
            "6. volume": "550576",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-15": {
            "1. open": "763.5236",
            "2. high": "772.636",
            "3. low": "757.4488",
            "4. close": "764.7024",
            "5. adjusted close": "364.9353",
            "6. volume": "837203",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-14": {
            "1. open": "777.0334",
            "2. high": "781.0228",
            "3. low": "763.433",
            "4. close": "765.4278",
            "5. adjusted close": "365.2815",
            "6. volume": "941016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-13": {
            "1. open": "747.1126",
            "2. high": "779.0734",
            "3. low": "745.7526",
            "4. close": "769.8706",
            "5. adjusted close": "367.4017",
            "6. volume": "1517373",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-12": {
            "1. open": "745.3898",
            "2. high": "747.6566",
            "3. low": "741.1738",
            "4. close": "746.478",
            "5. adjusted close": "356.2382",
            "6. volume": "283545",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-11": {
            "1. open": "743.8486",
            "2. high": "749.8326",
            "3. low": "739.9044",
            "4. close": "741.7632",
            "5. adjusted close": "353.9881",
            "6. volume": "1982836",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-08": {
            "1. open": "743.5764",
            "2. high": "746.75",
            "3. low": "736.9576",
            "4. close": "740.9018",
            "5. adjusted close": "353.5771",
            "6. volume": "591594",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-07": {
            "1. open": "747.1126",
            "2. high": "755.0008",
            "3. low": "740.3124",
            "4. close": "742.4884",
            "5. adjusted close": "354.3343",
            "6. volume": "1290201",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "2.0"
        },
        "2017-09-06": {
            "1. open": "1479.1742",
            "2. high": "1498.2146",
            "3. low": "1473.3712",
            "4. close": "1491.1424",
            "5. adjusted close": "355.8055",
            "6. volume": "3832901",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-05": {
            "1. open": "1467.9312",
            "2. high": "1482.3476",
            "3. low": "1467.9312",
            "4. close": "1480.6248",
            "5. adjusted close": "353.2958",
            "6. volume": "4228042",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-04": {
            "1. open": "1464.3044",
            "2. high": "1483.1182",
            "3. low": "1447.2586",
            "4. close": "1460.995",
            "5. adjusted close": "348.6119",
            "6. volume": "4147191",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-01": {
            "1. open": "1452.3362",
            "2. high": "1465.1656",
            "3. low": "1449.072",
            "4. close": "1459.1816",
            "5. adjusted close": "348.1792",
            "6. volume": "819363",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-31": {
            "1. open": "1423.7754",
            "2. high": "1448.4374",
            "3. low": "1423.7754",
            "4. close": "1444.8106",
            "5. adjusted close": "344.7501",
            "6. volume": "1268792",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-30": {
            "1. open": "1400.8362",
            "2. high": "1422.234",
            "3. low": "1399.5668",
            "4. close": "1418.1992",
            "5. adjusted close": "338.4003",
            "6. volume": "763053",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-29": {
            "1. open": "1414.4366",
            "2. high": "1420.602",
            "3. low": "1387.2358",
            "4. close": "1388.8224",
            "5. adjusted close": "331.3906",
            "6. volume": "821936",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-28": {
            "1. open": "1431.6634",
            "2. high": "1434.6102",
            "3. low": "1415.9778",
            "4. close": "1419.6952",
            "5. adjusted close": "338.7573",
            "6. volume": "538056",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-24": {
            "1. open": "1443.1784",
            "2. high": "1443.6318",
            "3. low": "1418.6072",
            "4. close": "1421.146",
            "5. adjusted close": "339.1034",
            "6. volume": "680632",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-23": {
            "1. open": "1420.7834",
            "2. high": "1437.1038",
            "3. low": "1408.9962",
            "4. close": "1433.749",
            "5. adjusted close": "342.1107",
            "6. volume": "773119",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-22": {
            "1. open": "1427.1302",
            "2. high": "1432.117",
            "3. low": "1412.623",
            "4. close": "1417.474",
            "5. adjusted close": "338.2272",
            "6. volume": "642129",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-21": {
            "1. open": "1429.8954",
            "2. high": "1437.1944",
            "3. low": "1417.1566",
            "4. close": "1419.6952",
            "5. adjusted close": "338.7573",
            "6. volume": "1761730",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-18": {
            "1. open": "1419.8766",
            "2. high": "1432.117",
            "3. low": "1408.679",
            "4. close": "1428.3996",
            "5. adjusted close": "340.8342",
            "6. volume": "576696",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-17": {
            "1. open": "1425.0446",
            "2. high": "1447.848",
            "3. low": "1414.5272",
            "4. close": "1419.922",
            "5. adjusted close": "338.8113",
            "6. volume": "1265476",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-16": {
            "1. open": "1424.4102",
            "2. high": "1430.757",
            "3. low": "1405.8682",
            "4. close": "1420.738",
            "5. adjusted close": "339.0061",
            "6. volume": "968525",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-14": {
            "1. open": "1411.263",
            "2. high": "1437.1038",
            "3. low": "1411.263",
            "4. close": "1426.3594",
            "5. adjusted close": "340.3474",
            "6. volume": "1177790",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-11": {
            "1. open": "1409.8124",
            "2. high": "1430.757",
            "3. low": "1392.2226",
            "4. close": "1402.2416",
            "5. adjusted close": "334.5926",
            "6. volume": "1017434",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-10": {
            "1. open": "1448.8452",
            "2. high": "1456.915",
            "3. low": "1430.1222",
            "4. close": "1436.2422",
            "5. adjusted close": "342.7056",
            "6. volume": "1369707",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-09": {
            "1. open": "1450.704",
            "2. high": "1468.7472",
            "3. low": "1437.7838",
            "4. close": "1449.6614",
            "5. adjusted close": "345.9076",
            "6. volume": "781591",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-08": {
            "1. open": "1468.8378",
            "2. high": "1469.7446",
            "3. low": "1440.0506",
            "4. close": "1453.7868",
            "5. adjusted close": "346.8919",
            "6. volume": "836242",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-07": {
            "1. open": "1477.5422",
            "2. high": "1479.718",
            "3. low": "1462.3098",
            "4. close": "1465.755",
            "5. adjusted close": "349.7477",
            "6. volume": "818770",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-04": {
            "1. open": "1505.604",
            "2. high": "1508.0068",
            "3. low": "1464.803",
            "4. close": "1471.1046",
            "5. adjusted close": "351.0242",
            "6. volume": "1149039",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-03": {
            "1. open": "1477.814",
            "2. high": "1509.6388",
            "3. low": "1466.0272",
            "4. close": "1497.444",
            "5. adjusted close": "357.3091",
            "6. volume": "1539257",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-02": {
            "1. open": "1458.5016",
            "2. high": "1483.3448",
            "3. low": "1455.2374",
            "4. close": "1477.0886",
            "5. adjusted close": "352.4521",
            "6. volume": "1350926",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-01": {
            "1. open": "1472.3286",
            "2. high": "1473.3712",
            "3. low": "1443.0878",
            "4. close": "1453.923",
            "5. adjusted close": "346.9244",
            "6. volume": "574386",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-31": {
            "1. open": "1450.7494",
            "2. high": "1467.0244",
            "3. low": "1447.0774",
            "4. close": "1463.2618",
            "5. adjusted close": "349.1528",
            "6. volume": "777682",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-28": {
            "1. open": "1447.984",
            "2. high": "1455.2374",
            "3. low": "1431.6634",
            "4. close": "1445.4906",
            "5. adjusted close": "344.9124",
            "6. volume": "922124",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-27": {
            "1. open": "1477.8594",
            "2. high": "1478.9022",
            "3. low": "1442.5438",
            "4. close": "1449.208",
            "5. adjusted close": "345.7994",
            "6. volume": "1010198",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-26": {
            "1. open": "1459.771",
            "2. high": "1477.8594",
            "3. low": "1452.5174",
            "4. close": "1470.5606",
            "5. adjusted close": "350.8944",
            "6. volume": "3004751",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-25": {
            "1. open": "1474.9128",
            "2. high": "1476.998",
            "3. low": "1450.704",
            "4. close": "1453.7414",
            "5. adjusted close": "346.8811",
            "6. volume": "1137700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-24": {
            "1. open": "1454.3308",
            "2. high": "1473.19",
            "3. low": "1438.1918",
            "4. close": "1465.3018",
            "5. adjusted close": "349.6396",
            "6. volume": "3203492",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-21": {
            "1. open": "1408.9962",
            "2. high": "1443.6318",
            "3. low": "1400.2922",
            "4. close": "1438.1918",
            "5. adjusted close": "343.1708",
            "6. volume": "7977940",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-20": {
            "1. open": "1396.3026",
            "2. high": "1405.2336",
            "3. low": "1379.1208",
            "4. close": "1386.057",
            "5. adjusted close": "330.7308",
            "6. volume": "918587",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-19": {
            "1. open": "1377.8968",
            "2. high": "1397.028",
            "3. low": "1373.6354",
            "4. close": "1390.4092",
            "5. adjusted close": "331.7692",
            "6. volume": "566039",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-18": {
            "1. open": "1403.9188",
            "2. high": "1406.7296",
            "3. low": "1370.9152",
            "4. close": "1378.0782",
            "5. adjusted close": "328.8269",
            "6. volume": "1023431",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-17": {
            "1. open": "1391.1344",
            "2. high": "1413.3484",
            "3. low": "1391.1344",
            "4. close": "1406.5936",
            "5. adjusted close": "335.631",
            "6. volume": "999227",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-14": {
            "1. open": "1379.9822",
            "2. high": "1390.8626",
            "3. low": "1373.862",
            "4. close": "1388.1876",
            "5. adjusted close": "331.2392",
            "6. volume": "1024751",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-13": {
            "1. open": "1369.102",
            "2. high": "1381.433",
            "3. low": "1366.1098",
            "4. close": "1377.1262",
            "5. adjusted close": "328.5997",
            "6. volume": "1160757",
            "7. dividend amount": "2.4699",
            "8. split coefficient": "1.0"
        },
        "2017-07-12": {
            "1. open": "1358.947",
            "2. high": "1382.249",
            "3. low": "1356.4084",
            "4. close": "1369.5552",
            "5. adjusted close": "324.4134",
            "6. volume": "1152576",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-11": {
            "1. open": "1360.0352",
            "2. high": "1363.6618",
            "3. low": "1348.2934",
            "4. close": "1355.683",
            "5. adjusted close": "321.1274",
            "6. volume": "1065176",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-10": {
            "1. open": "1352.7816",
            "2. high": "1367.2884",
            "3. low": "1348.248",
            "4. close": "1353.1896",
            "5. adjusted close": "320.5368",
            "6. volume": "5067934",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-07": {
            "1. open": "1303.8202",
            "2. high": "1357.3148",
            "3. low": "1303.8202",
            "4. close": "1351.6934",
            "5. adjusted close": "320.1824",
            "6. volume": "2736220",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-06": {
            "1. open": "1310.439",
            "2. high": "1314.6552",
            "3. low": "1303.2308",
            "4. close": "1306.9032",
            "5. adjusted close": "309.5726",
            "6. volume": "650928",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-05": {
            "1. open": "1294.028",
            "2. high": "1310.9832",
            "3. low": "1293.8466",
            "4. close": "1305.4522",
            "5. adjusted close": "309.229",
            "6. volume": "951198",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-04": {
            "1. open": "1258.0324",
            "2. high": "1292.4866",
            "3. low": "1258.0324",
            "4. close": "1289.9478",
            "5. adjusted close": "305.5564",
            "6. volume": "2991288",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-03": {
            "1. open": "1258.4858",
            "2. high": "1263.9258",
            "3. low": "1244.0694",
            "4. close": "1254.9496",
            "5. adjusted close": "297.2662",
            "6. volume": "787564",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-30": {
            "1. open": "1262.9286",
            "2. high": "1264.1074",
            "3. low": "1246.7894",
            "4. close": "1251.4588",
            "5. adjusted close": "296.4393",
            "6. volume": "425123",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-29": {
            "1. open": "1280.2462",
            "2. high": "1285.6866",
            "3. low": "1260.5712",
            "4. close": "1262.9286",
            "5. adjusted close": "299.1562",
            "6. volume": "554034",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-28": {
            "1. open": "1304.0922",
            "2. high": "1305.6338",
            "3. low": "1265.8754",
            "4. close": "1268.006",
            "5. adjusted close": "300.3589",
            "6. volume": "832822",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-27": {
            "1. open": "1298.3802",
            "2. high": "1305.679",
            "3. low": "1292.0334",
            "4. close": "1301.9164",
            "5. adjusted close": "308.3914",
            "6. volume": "1663682",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-23": {
            "1. open": "1304.727",
            "2. high": "1307.175",
            "3. low": "1297.3828",
            "4. close": "1301.1002",
            "5. adjusted close": "308.1981",
            "6. volume": "1629100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-22": {
            "1. open": "1296.5666",
            "2. high": "1309.2604",
            "3. low": "1295.3428",
            "4. close": "1299.4228",
            "5. adjusted close": "307.8008",
            "6. volume": "1167355",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-21": {
            "1. open": "1278.433",
            "2. high": "1293.8466",
            "3. low": "1274.4436",
            "4. close": "1285.7772",
            "5. adjusted close": "304.5685",
            "6. volume": "5547240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-20": {
            "1. open": "1282.9664",
            "2. high": "1289.8572",
            "3. low": "1276.6648",
            "4. close": "1280.473",
            "5. adjusted close": "303.312",
            "6. volume": "2344188",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-19": {
            "1. open": "1262.0218",
            "2. high": "1282.9664",
            "3. low": "1261.2058",
            "4. close": "1277.6622",
            "5. adjusted close": "302.6462",
            "6. volume": "1803847",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-16": {
            "1. open": "1259.2112",
            "2. high": "1264.8326",
            "3. low": "1242.256",
            "4. close": "1258.3498",
            "5. adjusted close": "298.0716",
            "6. volume": "3887613",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-15": {
            "1. open": "1234.9118",
            "2. high": "1264.1526",
            "3. low": "1233.0984",
            "4. close": "1255.3124",
            "5. adjusted close": "297.3521",
            "6. volume": "4072940",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-14": {
            "1. open": "1195.0174",
            "2. high": "1230.8316",
            "3. low": "1192.9774",
            "4. close": "1229.381",
            "5. adjusted close": "291.2096",
            "6. volume": "14088809",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-13": {
            "1. open": "1193.204",
            "2. high": "1203.1776",
            "3. low": "1186.8572",
            "4. close": "1190.1214",
            "5. adjusted close": "281.91",
            "6. volume": "495062",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-12": {
            "1. open": "1205.4444",
            "2. high": "1205.8524",
            "3. low": "1194.5642",
            "4. close": "1196.2414",
            "5. adjusted close": "283.3597",
            "6. volume": "320784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-09": {
            "1. open": "1218.5914",
            "2. high": "1225.8448",
            "3. low": "1205.8976",
            "4. close": "1210.8844",
            "5. adjusted close": "286.8283",
            "6. volume": "759289",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-08": {
            "1. open": "1214.9648",
            "2. high": "1219.498",
            "3. low": "1204.175",
            "4. close": "1205.807",
            "5. adjusted close": "285.6255",
            "6. volume": "388118",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-07": {
            "1. open": "1190.3026",
            "2. high": "1217.866",
            "3. low": "1186.4946",
            "4. close": "1214.2392",
            "5. adjusted close": "287.6229",
            "6. volume": "652333",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-06": {
            "1. open": "1213.9674",
            "2. high": "1213.9674",
            "3. low": "1188.58",
            "4. close": "1190.8468",
            "5. adjusted close": "282.0818",
            "6. volume": "487584",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-05": {
            "1. open": "1201.3644",
            "2. high": "1215.418",
            "3. low": "1192.9774",
            "4. close": "1204.9004",
            "5. adjusted close": "285.4108",
            "6. volume": "1062067",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-02": {
            "1. open": "1205.943",
            "2. high": "1213.8766",
            "3. low": "1193.7482",
            "4. close": "1201.1376",
            "5. adjusted close": "284.5195",
            "6. volume": "677316",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-01": {
            "1. open": "1213.1512",
            "2. high": "1214.9192",
            "3. low": "1199.5962",
            "4. close": "1204.5376",
            "5. adjusted close": "285.3249",
            "6. volume": "571317",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-31": {
            "1. open": "1240.352",
            "2. high": "1240.352",
            "3. low": "1211.338",
            "4. close": "1215.5086",
            "5. adjusted close": "287.9236",
            "6. volume": "1891836",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-30": {
            "1. open": "1229.9704",
            "2. high": "1236.9972",
            "3. low": "1223.1248",
            "4. close": "1232.0558",
            "5. adjusted close": "291.8432",
            "6. volume": "529115",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-29": {
            "1. open": "1212.5166",
            "2. high": "1238.4478",
            "3. low": "1211.338",
            "4. close": "1229.9704",
            "5. adjusted close": "291.3492",
            "6. volume": "1828407",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-26": {
            "1. open": "1180.5104",
            "2. high": "1218.6368",
            "3. low": "1179.6038",
            "4. close": "1211.1566",
            "5. adjusted close": "286.8927",
            "6. volume": "1292261",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-25": {
            "1. open": "1178.697",
            "2. high": "1189.3506",
            "3. low": "1176.7022",
            "4. close": "1181.3264",
            "5. adjusted close": "279.8267",
            "6. volume": "437399",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-24": {
            "1. open": "1183.8198",
            "2. high": "1190.9374",
            "3. low": "1174.1636",
            "4. close": "1175.977",
            "5. adjusted close": "278.5595",
            "6. volume": "598602",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-23": {
            "1. open": "1200.4576",
            "2. high": "1206.1244",
            "3. low": "1180.057",
            "4. close": "1182.6864",
            "5. adjusted close": "280.1489",
            "6. volume": "977906",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-22": {
            "1. open": "1199.143",
            "2. high": "1208.935",
            "3. low": "1192.3426",
            "4. close": "1200.2308",
            "5. adjusted close": "284.3047",
            "6. volume": "895295",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-19": {
            "1. open": "1214.058",
            "2. high": "1214.058",
            "3. low": "1188.7614",
            "4. close": "1195.4708",
            "5. adjusted close": "283.1771",
            "6. volume": "629784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-18": {
            "1. open": "1221.1302",
            "2. high": "1225.8448",
            "3. low": "1199.823",
            "4. close": "1203.223",
            "5. adjusted close": "285.0134",
            "6. volume": "467487",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-17": {
            "1. open": "1229.4716",
            "2. high": "1237.4958",
            "3. low": "1222.2636",
            "4. close": "1226.2076",
            "5. adjusted close": "290.4579",
            "6. volume": "500756",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-16": {
            "1. open": "1219.498",
            "2. high": "1248.5122",
            "3. low": "1216.5966",
            "4. close": "1229.8342",
            "5. adjusted close": "291.317",
            "6. volume": "1457034",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-15": {
            "1. open": "1228.1116",
            "2. high": "1229.517",
            "3. low": "1209.978",
            "4. close": "1218.2742",
            "5. adjusted close": "288.5787",
            "6. volume": "583605",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-12": {
            "1. open": "1236.6346",
            "2. high": "1236.6346",
            "3. low": "1218.7728",
            "4. close": "1224.8022",
            "5. adjusted close": "290.125",
            "6. volume": "1574182",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-11": {
            "1. open": "1234.5492",
            "2. high": "1246.6534",
            "3. low": "1226.0716",
            "4. close": "1230.1064",
            "5. adjusted close": "291.3814",
            "6. volume": "1551399",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-10": {
            "1. open": "1208.6178",
            "2. high": "1235.8184",
            "3. low": "1207.2124",
            "4. close": "1232.6452",
            "5. adjusted close": "291.9828",
            "6. volume": "1827744",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-09": {
            "1. open": "1199.5508",
            "2. high": "1208.6178",
            "3. low": "1197.7376",
            "4. close": "1206.4418",
            "5. adjusted close": "285.7759",
            "6. volume": "742051",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-08": {
            "1. open": "1204.6282",
            "2. high": "1214.6018",
            "3. low": "1196.8308",
            "4. close": "1198.5988",
            "5. adjusted close": "283.9181",
            "6. volume": "2345775",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-05": {
            "1. open": "1234.0052",
            "2. high": "1240.0346",
            "3. low": "1201.4096",
            "4. close": "1204.6282",
            "5. adjusted close": "285.3463",
            "6. volume": "1319461",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-04": {
            "1. open": "1244.976",
            "2. high": "1250.7788",
            "3. low": "1228.2478",
            "4. close": "1231.9652",
            "5. adjusted close": "291.8217",
            "6. volume": "818653",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-03": {
            "1. open": "1246.9254",
            "2. high": "1251.6856",
            "3. low": "1237.632",
            "4. close": "1242.392",
            "5. adjusted close": "294.2916",
            "6. volume": "949910",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-02": {
            "1. open": "1269.4568",
            "2. high": "1271.1794",
            "3. low": "1239.2186",
            "4. close": "1242.9814",
            "5. adjusted close": "294.4312",
            "6. volume": "1155391",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-28": {
            "1. open": "1277.5716",
            "2. high": "1288.2252",
            "3. low": "1260.7524",
            "4. close": "1264.6512",
            "5. adjusted close": "299.5643",
            "6. volume": "1543739",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-27": {
            "1. open": "1287.4998",
            "2. high": "1291.7614",
            "3. low": "1271.8594",
            "4. close": "1276.6648",
            "5. adjusted close": "302.41",
            "6. volume": "1088327",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-26": {
            "1. open": "1301.1908",
            "2. high": "1305.6338",
            "3. low": "1272.2222",
            "4. close": "1284.1904",
            "5. adjusted close": "304.1926",
            "6. volume": "1265908",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-25": {
            "1. open": "1323.4956",
            "2. high": "1328.3008",
            "3. low": "1294.436",
            "4. close": "1298.8334",
            "5. adjusted close": "307.6612",
            "6. volume": "2533468",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-24": {
            "1. open": "1278.433",
            "2. high": "1299.967",
            "3. low": "1269.4568",
            "4. close": "1284.2358",
            "5. adjusted close": "304.2033",
            "6. volume": "2156164",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-21": {
            "1. open": "1246.8802",
            "2. high": "1287.4998",
            "3. low": "1244.9308",
            "4. close": "1269.1394",
            "5. adjusted close": "300.6274",
            "6. volume": "2909986",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-20": {
            "1. open": "1248.0588",
            "2. high": "1257.4884",
            "3. low": "1238.0852",
            "4. close": "1241.6214",
            "5. adjusted close": "294.109",
            "6. volume": "1166152",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-19": {
            "1. open": "1243.072",
            "2. high": "1253.6802",
            "3. low": "1231.5116",
            "4. close": "1242.0294",
            "5. adjusted close": "294.2057",
            "6. volume": "843107",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-18": {
            "1. open": "1265.286",
            "2. high": "1278.433",
            "3. low": "1240.6694",
            "4. close": "1242.5734",
            "5. adjusted close": "294.3346",
            "6. volume": "1449551",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-17": {
            "1. open": "1240.08",
            "2. high": "1264.1526",
            "3. low": "1237.632",
            "4. close": "1261.2058",
            "5. adjusted close": "298.7481",
            "6. volume": "1297745",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-13": {
            "1. open": "1225.8448",
            "2. high": "1244.8854",
            "3. low": "1222.218",
            "4. close": "1237.0426",
            "5. adjusted close": "293.0244",
            "6. volume": "1336607",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-12": {
            "1. open": "1259.2112",
            "2. high": "1259.2112",
            "3. low": "1224.9836",
            "4. close": "1227.7942",
            "5. adjusted close": "290.8338",
            "6. volume": "2336096",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-11": {
            "1. open": "1256.6724",
            "2. high": "1269.638",
            "3. low": "1243.072",
            "4. close": "1245.8828",
            "5. adjusted close": "295.1185",
            "6. volume": "1470981",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-10": {
            "1. open": "1283.873",
            "2. high": "1291.7614",
            "3. low": "1249.4188",
            "4. close": "1252.1844",
            "5. adjusted close": "296.6111",
            "6. volume": "1562597",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-07": {
            "1. open": "1291.2172",
            "2. high": "1299.967",
            "3. low": "1271.7688",
            "4. close": "1274.3982",
            "5. adjusted close": "301.8731",
            "6. volume": "2717216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-06": {
            "1. open": "1278.161",
            "2. high": "1313.3406",
            "3. low": "1271.8142",
            "4. close": "1304.1376",
            "5. adjusted close": "308.9176",
            "6. volume": "4212329",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-05": {
            "1. open": "1258.4858",
            "2. high": "1285.641",
            "3. low": "1251.9576",
            "4. close": "1282.8756",
            "5. adjusted close": "303.8812",
            "6. volume": "3644586",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-03": {
            "1. open": "1207.7112",
            "2. high": "1251.2322",
            "3. low": "1207.7112",
            "4. close": "1243.2534",
            "5. adjusted close": "294.4956",
            "6. volume": "4034045",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-31": {
            "1. open": "1151.4962",
            "2. high": "1211.338",
            "3. low": "1150.5442",
            "4. close": "1196.1056",
            "5. adjusted close": "283.3275",
            "6. volume": "6758441",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-30": {
            "1. open": "1137.896",
            "2. high": "1154.035",
            "3. low": "1137.0346",
            "4. close": "1150.907",
            "5. adjusted close": "272.6211",
            "6. volume": "1769915",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-29": {
            "1. open": "1133.408",
            "2. high": "1142.4294",
            "3. low": "1118.9462",
            "4. close": "1137.624",
            "5. adjusted close": "269.4747",
            "6. volume": "1882767",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-28": {
            "1. open": "1137.9412",
            "2. high": "1145.4668",
            "3. low": "1121.5756",
            "4. close": "1129.4184",
            "5. adjusted close": "267.531",
            "6. volume": "1763329",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-27": {
            "1. open": "1149.275",
            "2. high": "1159.2032",
            "3. low": "1130.7332",
            "4. close": "1134.0426",
            "5. adjusted close": "268.6263",
            "6. volume": "3588493",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-24": {
            "1. open": "1155.2138",
            "2. high": "1171.126",
            "3. low": "1150.0456",
            "4. close": "1166.1848",
            "5. adjusted close": "276.24",
            "6. volume": "2733034",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-23": {
            "1. open": "1148.6856",
            "2. high": "1158.523",
            "3. low": "1140.8426",
            "4. close": "1155.2138",
            "5. adjusted close": "273.6413",
            "6. volume": "1192541",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-22": {
            "1. open": "1137.624",
            "2. high": "1147.8696",
            "3. low": "1131.1412",
            "4. close": "1141.9762",
            "5. adjusted close": "270.5056",
            "6. volume": "1071209",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-21": {
            "1. open": "1165.6408",
            "2. high": "1165.6408",
            "3. low": "1142.1574",
            "4. close": "1145.8748",
            "5. adjusted close": "271.4291",
            "6. volume": "990876",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-20": {
            "1. open": "1179.6038",
            "2. high": "1183.2306",
            "3. low": "1157.9792",
            "4. close": "1160.8806",
            "5. adjusted close": "274.9836",
            "6. volume": "1583682791",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-17": {
            "1. open": "1183.2306",
            "2. high": "1196.695",
            "3. low": "1177.3822",
            "4. close": "1179.2864",
            "5. adjusted close": "279.3435",
            "6. volume": "1137203",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-16": {
            "1. open": "1188.6706",
            "2. high": "1188.6706",
            "3. low": "1173.801",
            "4. close": "1176.2944",
            "5. adjusted close": "278.6347",
            "6. volume": "1236515",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-15": {
            "1. open": "1169.086",
            "2. high": "1193.204",
            "3. low": "1163.51",
            "4. close": "1182.6864",
            "5. adjusted close": "280.1489",
            "6. volume": "1572043705",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-14": {
            "1. open": "1193.1588",
            "2. high": "1196.0148",
            "3. low": "1165.3234",
            "4. close": "1169.086",
            "5. adjusted close": "276.9273",
            "6. volume": "2410194",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-10": {
            "1. open": "1173.2116",
            "2. high": "1175.5236",
            "3. low": "1143.7894",
            "4. close": "1161.8326",
            "5. adjusted close": "275.2091",
            "6. volume": "1455681",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-09": {
            "1. open": "1169.4488",
            "2. high": "1176.8836",
            "3. low": "1162.1046",
            "4. close": "1167.2274",
            "5. adjusted close": "276.487",
            "6. volume": "1604367893",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-08": {
            "1. open": "1185.0892",
            "2. high": "1187.764",
            "3. low": "1166.0034",
            "4. close": "1171.3528",
            "5. adjusted close": "277.4642",
            "6. volume": "3205693",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-07": {
            "1. open": "1193.34",
            "2. high": "1202.951",
            "3. low": "1175.6142",
            "4. close": "1183.049",
            "5. adjusted close": "280.2348",
            "6. volume": "4593838",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-06": {
            "1. open": "1149.683",
            "2. high": "1187.6732",
            "3. low": "1147.371",
            "4. close": "1183.1398",
            "5. adjusted close": "280.2562",
            "6. volume": "4830145",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-03": {
            "1. open": "1121.5756",
            "2. high": "1167.6354",
            "3. low": "1121.5756",
            "4. close": "1141.0242",
            "5. adjusted close": "270.2801",
            "6. volume": "4821491",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-02": {
            "1. open": "1120.6688",
            "2. high": "1136.9894",
            "3. low": "1111.2846",
            "4. close": "1118.1754",
            "5. adjusted close": "264.8678",
            "6. volume": "1659224",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-01": {
            "1. open": "1126.109",
            "2. high": "1128.7384",
            "3. low": "1115.4554",
            "4. close": "1118.9914",
            "5. adjusted close": "265.0611",
            "6. volume": "3322530",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-28": {
            "1. open": "1122.3008",
            "2. high": "1131.4132",
            "3. low": "1113.914",
            "4. close": "1122.709",
            "5. adjusted close": "265.9417",
            "6. volume": "6989483",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-27": {
            "1. open": "1076.2412",
            "2. high": "1139.256",
            "3. low": "1076.2412",
            "4. close": "1123.0264",
            "5. adjusted close": "266.0168",
            "6. volume": "5414626",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-23": {
            "1. open": "1100.631",
            "2. high": "1108.2472",
            "3. low": "1069.1688",
            "4. close": "1072.2518",
            "5. adjusted close": "253.9896",
            "6. volume": "4398617",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-22": {
            "1. open": "990.1508",
            "2. high": "1098.9084",
            "3. low": "990.1508",
            "4. close": "1094.9642",
            "5. adjusted close": "259.3696",
            "6. volume": "13452487",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-21": {
            "1. open": "972.2436",
            "2. high": "988.7908",
            "3. low": "972.2436",
            "4. close": "986.7054",
            "5. adjusted close": "233.7258",
            "6. volume": "1131429",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-20": {
            "1. open": "970.1584",
            "2. high": "976.5052",
            "3. low": "966.7584",
            "4. close": "973.513",
            "5. adjusted close": "230.6009",
            "6. volume": "926780",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-17": {
            "1. open": "966.5316",
            "2. high": "977.3212",
            "3. low": "960.1848",
            "4. close": "975.0092",
            "5. adjusted close": "230.9553",
            "6. volume": "1272155",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-16": {
            "1. open": "953.838",
            "2. high": "967.4384",
            "3. low": "953.838",
            "4. close": "965.5796",
            "5. adjusted close": "228.7217",
            "6. volume": "793633",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-15": {
            "1. open": "954.7446",
            "2. high": "958.8248",
            "3. low": "948.4432",
            "4. close": "952.8406",
            "5. adjusted close": "225.7041",
            "6. volume": "920339",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-14": {
            "1. open": "936.9282",
            "2. high": "954.2912",
            "3. low": "934.9788",
            "4. close": "950.438",
            "5. adjusted close": "225.135",
            "6. volume": "1102734",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-13": {
            "1. open": "937.5176",
            "2. high": "938.4242",
            "3. low": "926.6372",
            "4. close": "932.3946",
            "5. adjusted close": "220.861",
            "6. volume": "763925",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-10": {
            "1. open": "938.4242",
            "2. high": "939.2402",
            "3. low": "930.2188",
            "4. close": "934.1628",
            "5. adjusted close": "221.2798",
            "6. volume": "551385",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-09": {
            "1. open": "930.264",
            "2. high": "937.9256",
            "3. low": "930.264",
            "4. close": "936.3388",
            "5. adjusted close": "221.7952",
            "6. volume": "572577",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-08": {
            "1. open": "934.9334",
            "2. high": "941.5524",
            "3. low": "927.544",
            "4. close": "929.9466",
            "5. adjusted close": "220.2811",
            "6. volume": "775684",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-07": {
            "1. open": "943.2296",
            "2. high": "943.6376",
            "3. low": "931.7146",
            "4. close": "934.5254",
            "5. adjusted close": "221.3657",
            "6. volume": "449117",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-06": {
            "1. open": "939.3762",
            "2. high": "946.4938",
            "3. low": "936.1576",
            "4. close": "943.0482",
            "5. adjusted close": "223.3846",
            "6. volume": "2026453",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-03": {
            "1. open": "947.2644",
            "2. high": "952.1152",
            "3. low": "934.8428",
            "4. close": "937.2456",
            "5. adjusted close": "222.01",
            "6. volume": "477832",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-02": {
            "1. open": "949.3498",
            "2. high": "952.0244",
            "3. low": "941.643",
            "4. close": "947.2644",
            "5. adjusted close": "224.3833",
            "6. volume": "3280906",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-01": {
            "1. open": "947.6724",
            "2. high": "952.7952",
            "3. low": "938.1522",
            "4. close": "951.2992",
            "5. adjusted close": "225.339",
            "6. volume": "1024412",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-31": {
            "1. open": "949.3044",
            "2. high": "955.5606",
            "3. low": "943.6376",
            "4. close": "946.0404",
            "5. adjusted close": "224.0933",
            "6. volume": "662016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-30": {
            "1. open": "929.4932",
            "2. high": "948.2164",
            "3. low": "929.2666",
            "4. close": "946.7204",
            "5. adjusted close": "224.2544",
            "6. volume": "1333808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-27": {
            "1. open": "924.552",
            "2. high": "932.9388",
            "3. low": "923.9172",
            "4. close": "929.4932",
            "5. adjusted close": "220.1737",
            "6. volume": "1129894",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-25": {
            "1. open": "938.4242",
            "2. high": "938.4242",
            "3. low": "921.2878",
            "4. close": "921.8316",
            "5. adjusted close": "218.3589",
            "6. volume": "2370674",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-24": {
            "1. open": "924.8238",
            "2. high": "933.8908",
            "3. low": "923.5546",
            "4. close": "931.6694",
            "5. adjusted close": "220.6892",
            "6. volume": "467329",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-23": {
            "1. open": "928.4506",
            "2. high": "934.7974",
            "3. low": "919.429",
            "4. close": "921.1516",
            "5. adjusted close": "218.1978",
            "6. volume": "801741",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-20": {
            "1. open": "936.6108",
            "2. high": "940.8722",
            "3. low": "928.8132",
            "4. close": "929.992",
            "5. adjusted close": "220.2918",
            "6. volume": "2339351",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-19": {
            "1. open": "936.9282",
            "2. high": "947.1738",
            "3. low": "934.7974",
            "4. close": "937.2908",
            "5. adjusted close": "222.0208",
            "6. volume": "960679",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-18": {
            "1. open": "945.6776",
            "2. high": "950.347",
            "3. low": "932.984",
            "4. close": "936.112",
            "5. adjusted close": "221.7416",
            "6. volume": "1336328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-17": {
            "1. open": "968.5262",
            "2. high": "974.4198",
            "3. low": "941.1444",
            "4. close": "944.1364",
            "5. adjusted close": "223.6423",
            "6. volume": "2848821",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-16": {
            "1. open": "989.5614",
            "2. high": "991.7828",
            "3. low": "973.7852",
            "4. close": "976.5052",
            "5. adjusted close": "231.3097",
            "6. volume": "529479",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-13": {
            "1. open": "984.3934",
            "2. high": "994.2764",
            "3. low": "983.94",
            "4. close": "988.4282",
            "5. adjusted close": "234.1339",
            "6. volume": "720592",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-12": {
            "1. open": "986.8866",
            "2. high": "988.2922",
            "3. low": "978.4546",
            "4. close": "982.0814",
            "5. adjusted close": "232.6305",
            "6. volume": "487067",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-11": {
            "1. open": "992.2362",
            "2. high": "992.8256",
            "3. low": "981.0386",
            "4. close": "982.9426",
            "5. adjusted close": "232.8345",
            "6. volume": "357894",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-10": {
            "1. open": "978.3186",
            "2. high": "990.1056",
            "3. low": "977.6386",
            "4. close": "985.6628",
            "5. adjusted close": "233.4789",
            "6. volume": "832754",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-09": {
            "1. open": "978.3186",
            "2. high": "984.3934",
            "3. low": "971.1556",
            "4. close": "976.5958",
            "5. adjusted close": "231.3311",
            "6. volume": "954344",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-06": {
            "1. open": "974.9638",
            "2. high": "983.7586",
            "3. low": "972.4704",
            "4. close": "972.6064",
            "5. adjusted close": "230.3861",
            "6. volume": "1762586",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-05": {
            "1. open": "972.8784",
            "2. high": "978.772",
            "3. low": "969.2516",
            "4. close": "976.8678",
            "5. adjusted close": "231.3956",
            "6. volume": "645012",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-04": {
            "1. open": "990.2414",
            "2. high": "990.5134",
            "3. low": "965.9422",
            "4. close": "969.2062",
            "5. adjusted close": "229.5807",
            "6. volume": "576425",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-03": {
            "1. open": "982.988",
            "2. high": "994.639",
            "3. low": "980.3586",
            "4. close": "988.8814",
            "5. adjusted close": "234.2413",
            "6. volume": "804758",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-02": {
            "1. open": "980.4492",
            "2. high": "987.7934",
            "3. low": "973.0144",
            "4. close": "982.036",
            "5. adjusted close": "232.6198",
            "6. volume": "738751",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-30": {
            "1. open": "967.2568",
            "2. high": "983.4866",
            "3. low": "964.7182",
            "4. close": "979.316",
            "5. adjusted close": "231.9755",
            "6. volume": "2638462",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-29": {
            "1. open": "953.5206",
            "2. high": "968.889",
            "3. low": "951.5712",
            "4. close": "965.5796",
            "5. adjusted close": "228.7217",
            "6. volume": "399615",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-28": {
            "1. open": "968.345",
            "2. high": "970.0678",
            "3. low": "950.5738",
            "4. close": "954.0192",
            "5. adjusted close": "225.9833",
            "6. volume": "2207920",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-27": {
            "1. open": "949.395",
            "2. high": "967.1662",
            "3. low": "949.395",
            "4. close": "965.081",
            "5. adjusted close": "228.6035",
            "6. volume": "2263104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-26": {
            "1. open": "957.102",
            "2. high": "966.5316",
            "3. low": "947.4912",
            "4. close": "949.395",
            "5. adjusted close": "224.888",
            "6. volume": "1490506",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-23": {
            "1. open": "952.5686",
            "2. high": "968.753",
            "3. low": "952.5686",
            "4. close": "959.4142",
            "5. adjusted close": "227.2612",
            "6. volume": "1229489",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-22": {
            "1. open": "961.0006",
            "2. high": "962.4968",
            "3. low": "952.3418",
            "4. close": "955.606",
            "5. adjusted close": "226.3592",
            "6. volume": "2515661",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-21": {
            "1. open": "960.1848",
            "2. high": "966.849",
            "3. low": "957.918",
            "4. close": "962.4062",
            "5. adjusted close": "227.9699",
            "6. volume": "1102864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-20": {
            "1. open": "958.6434",
            "2. high": "962.9048",
            "3. low": "955.6512",
            "4. close": "960.2754",
            "5. adjusted close": "227.4652",
            "6. volume": "3145873",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-19": {
            "1. open": "959.278",
            "2. high": "966.3504",
            "3. low": "956.558",
            "4. close": "963.041",
            "5. adjusted close": "228.1203",
            "6. volume": "2934295",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-16": {
            "1. open": "952.0244",
            "2. high": "962.9048",
            "3. low": "952.0244",
            "4. close": "958.87",
            "5. adjusted close": "227.1323",
            "6. volume": "1203032",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-15": {
            "1. open": "958.1448",
            "2. high": "967.2568",
            "3. low": "952.9312",
            "4. close": "955.8326",
            "5. adjusted close": "226.4129",
            "6. volume": "818838",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-14": {
            "1. open": "942.5044",
            "2. high": "965.081",
            "3. low": "942.4136",
            "4. close": "961.0916",
            "5. adjusted close": "227.6585",
            "6. volume": "2097903",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-13": {
            "1. open": "935.704",
            "2. high": "944.771",
            "3. low": "932.5308",
            "4. close": "942.867",
            "5. adjusted close": "223.3416",
            "6. volume": "394692",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-12": {
            "1. open": "931.0346",
            "2. high": "942.9576",
            "3. low": "926.7732",
            "4. close": "932.1682",
            "5. adjusted close": "220.8073",
            "6. volume": "447971",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-09": {
            "1. open": "925.2772",
            "2. high": "933.5282",
            "3. low": "925.0958",
            "4. close": "930.6266",
            "5. adjusted close": "220.4422",
            "6. volume": "475514",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-08": {
            "1. open": "909.5008",
            "2. high": "925.7304",
            "3. low": "909.5008",
            "4. close": "924.4158",
            "5. adjusted close": "218.971",
            "6. volume": "498943",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-07": {
            "1. open": "913.0368",
            "2. high": "913.0368",
            "3. low": "902.746",
            "4. close": "906.418",
            "5. adjusted close": "214.7078",
            "6. volume": "307684",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-06": {
            "1. open": "902.1566",
            "2. high": "911.1328",
            "3. low": "902.1566",
            "4. close": "909.7274",
            "5. adjusted close": "215.4917",
            "6. volume": "411301",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-05": {
            "1. open": "901.2498",
            "2. high": "905.5566",
            "3. low": "895.4018",
            "4. close": "901.3406",
            "5. adjusted close": "213.505",
            "6. volume": "405644",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-02": {
            "1. open": "902.1566",
            "2. high": "911.7674",
            "3. low": "900.3886",
            "4. close": "902.4286",
            "5. adjusted close": "213.7628",
            "6. volume": "768173",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-01": {
            "1. open": "903.1992",
            "2. high": "919.9278",
            "3. low": "901.7032",
            "4. close": "904.1512",
            "5. adjusted close": "214.1708",
            "6. volume": "946449",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-30": {
            "1. open": "903.97",
            "2. high": "904.514",
            "3. low": "895.8098",
            "4. close": "900.1166",
            "5. adjusted close": "213.2151",
            "6. volume": "1080832",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-29": {
            "1. open": "894.9938",
            "2. high": "909.138",
            "3. low": "894.9938",
            "4. close": "902.9272",
            "5. adjusted close": "213.8809",
            "6. volume": "1169770",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-28": {
            "1. open": "901.9754",
            "2. high": "906.7354",
            "3. low": "892.183",
            "4. close": "894.4044",
            "5. adjusted close": "211.862",
            "6. volume": "369600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-25": {
            "1. open": "898.5298",
            "2. high": "903.0634",
            "3. low": "893.0898",
            "4. close": "900.9324",
            "5. adjusted close": "213.4084",
            "6. volume": "1152213",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-24": {
            "1. open": "912.9462",
            "2. high": "912.9462",
            "3. low": "893.9964",
            "4. close": "898.2124",
            "5. adjusted close": "212.7641",
            "6. volume": "858230",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-23": {
            "1. open": "911.2234",
            "2. high": "914.397",
            "3. low": "906.2366",
            "4. close": "913.2636",
            "5. adjusted close": "216.3293",
            "6. volume": "505186",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-22": {
            "1. open": "901.4766",
            "2. high": "913.4902",
            "3. low": "901.2952",
            "4. close": "907.6874",
            "5. adjusted close": "215.0084",
            "6. volume": "537167",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-21": {
            "1. open": "895.8098",
            "2. high": "900.978",
            "3. low": "891.7298",
            "4. close": "898.4392",
            "5. adjusted close": "212.8178",
            "6. volume": "1465050",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-18": {
            "1. open": "891.4124",
            "2. high": "899.5724",
            "3. low": "891.1856",
            "4. close": "895.3564",
            "5. adjusted close": "212.0875",
            "6. volume": "1166419",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-17": {
            "1. open": "894.903",
            "2. high": "904.8766",
            "3. low": "884.7936",
            "4. close": "889.735",
            "5. adjusted close": "210.756",
            "6. volume": "1691625",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-16": {
            "1. open": "896.9886",
            "2. high": "903.698",
            "3. low": "890.3696",
            "4. close": "893.8604",
            "5. adjusted close": "211.7332",
            "6. volume": "1399221",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-15": {
            "1. open": "908.3222",
            "2. high": "908.3222",
            "3. low": "889.055",
            "4. close": "895.447",
            "5. adjusted close": "212.109",
            "6. volume": "2286125",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-11": {
            "1. open": "906.69",
            "2. high": "922.3758",
            "3. low": "902.474",
            "4. close": "907.9594",
            "5. adjusted close": "215.0729",
            "6. volume": "969664",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-10": {
            "1. open": "921.6958",
            "2. high": "932.44",
            "3. low": "914.1702",
            "4. close": "915.757",
            "5. adjusted close": "216.9199",
            "6. volume": "634396",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-09": {
            "1. open": "852.2886",
            "2. high": "914.7596",
            "3. low": "845.0352",
            "4. close": "911.7222",
            "5. adjusted close": "215.9642",
            "6. volume": "1745590",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-08": {
            "1. open": "909.9086",
            "2. high": "914.8502",
            "3. low": "905.194",
            "4. close": "909.2742",
            "5. adjusted close": "215.3843",
            "6. volume": "624163",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-07": {
            "1. open": "916.981",
            "2. high": "921.6504",
            "3. low": "906.2366",
            "4. close": "908.458",
            "5. adjusted close": "215.191",
            "6. volume": "665008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-04": {
            "1. open": "926.0026",
            "2. high": "931.3066",
            "3. low": "907.1886",
            "4. close": "911.949",
            "5. adjusted close": "216.0179",
            "6. volume": "882252",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-03": {
            "1. open": "928.4958",
            "2. high": "937.9708",
            "3. low": "926.7278",
            "4. close": "929.7652",
            "5. adjusted close": "220.2381",
            "6. volume": "541609",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-02": {
            "1. open": "944.771",
            "2. high": "944.8164",
            "3. low": "925.8212",
            "4. close": "928.4958",
            "5. adjusted close": "219.9375",
            "6. volume": "675431",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-01": {
            "1. open": "952.9312",
            "2. high": "956.558",
            "3. low": "949.9844",
            "4. close": "950.4832",
            "5. adjusted close": "225.1457",
            "6. volume": "460904",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-28": {
            "1. open": "952.0244",
            "2. high": "957.4648",
            "3. low": "946.539",
            "4. close": "955.198",
            "5. adjusted close": "226.2625",
            "6. volume": "589016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-27": {
            "1. open": "954.7446",
            "2. high": "955.6512",
            "3. low": "945.859",
            "4. close": "950.6644",
            "5. adjusted close": "225.1886",
            "6. volume": "517062",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-26": {
            "1. open": "959.278",
            "2. high": "960.366",
            "3. low": "953.838",
            "4. close": "955.7874",
            "5. adjusted close": "226.4021",
            "6. volume": "460549",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-25": {
            "1. open": "963.9928",
            "2. high": "965.9874",
            "3. low": "956.1048",
            "4. close": "961.0006",
            "5. adjusted close": "227.6371",
            "6. volume": "747244",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-24": {
            "1. open": "968.345",
            "2. high": "973.7852",
            "3. low": "961.5448",
            "4. close": "964.3102",
            "5. adjusted close": "228.421",
            "6. volume": "576845",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-21": {
            "1. open": "996.4524",
            "2. high": "996.4524",
            "3. low": "960.1848",
            "4. close": "965.081",
            "5. adjusted close": "228.6035",
            "6. volume": "2829951",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-20": {
            "1. open": "990.0602",
            "2. high": "995.3644",
            "3. low": "983.8494",
            "4. close": "986.9322",
            "5. adjusted close": "233.7795",
            "6. volume": "815184",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-19": {
            "1. open": "982.0814",
            "2. high": "992.3722",
            "3. low": "980.4946",
            "4. close": "985.4814",
            "5. adjusted close": "233.4359",
            "6. volume": "1852381",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-18": {
            "1. open": "964.7182",
            "2. high": "981.0386",
            "3. low": "963.6302",
            "4. close": "978.5904",
            "5. adjusted close": "231.8036",
            "6. volume": "766731",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-17": {
            "1. open": "978.3186",
            "2. high": "979.8146",
            "3. low": "959.278",
            "4. close": "961.2274",
            "5. adjusted close": "227.6907",
            "6. volume": "897229",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-14": {
            "1. open": "961.5448",
            "2. high": "980.9934",
            "3. low": "959.278",
            "4. close": "977.5932",
            "5. adjusted close": "231.5674",
            "6. volume": "1153287",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-13": {
            "1. open": "991.647",
            "2. high": "991.647",
            "3. low": "953.8832",
            "4. close": "959.006",
            "5. adjusted close": "227.1646",
            "6. volume": "2345844",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-10": {
            "1. open": "1010.9594",
            "2. high": "1017.3062",
            "3. low": "990.8308",
            "4. close": "993.687",
            "5. adjusted close": "235.3796",
            "6. volume": "661354",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-07": {
            "1. open": "1007.4232",
            "2. high": "1017.8956",
            "3. low": "1004.2046",
            "4. close": "1006.3806",
            "5. adjusted close": "238.3864",
            "6. volume": "1839406",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-06": {
            "1. open": "990.1056",
            "2. high": "1019.845",
            "3. low": "990.1056",
            "4. close": "1007.4232",
            "5. adjusted close": "238.6334",
            "6. volume": "6903105",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-05": {
            "1. open": "1000.2152",
            "2. high": "1002.6178",
            "3. low": "984.4388",
            "4. close": "987.6576",
            "5. adjusted close": "233.9514",
            "6. volume": "927515",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-04": {
            "1. open": "991.8282",
            "2. high": "1004.6126",
            "3. low": "990.1056",
            "4. close": "993.007",
            "5. adjusted close": "235.2185",
            "6. volume": "1669295",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-03": {
            "1. open": "983.3054",
            "2. high": "1004.0232",
            "3. low": "976.4598",
            "4. close": "988.6548",
            "5. adjusted close": "234.1876",
            "6. volume": "3860194",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-30": {
            "1. open": "970.1584",
            "2. high": "991.4202",
            "3. low": "967.4384",
            "4. close": "981.1292",
            "5. adjusted close": "232.405",
            "6. volume": "745632",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-29": {
            "1. open": "992.8256",
            "2. high": "1006.4258",
            "3. low": "967.8916",
            "4. close": "972.4704",
            "5. adjusted close": "230.3539",
            "6. volume": "1574049",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-28": {
            "1. open": "1006.4258",
            "2. high": "1009.146",
            "3. low": "985.844",
            "4. close": "988.0202",
            "5. adjusted close": "234.0373",
            "6. volume": "1294332",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-27": {
            "1. open": "1009.1914",
            "2. high": "1020.661",
            "3. low": "1003.9778",
            "4. close": "1006.8338",
            "5. adjusted close": "238.4938",
            "6. volume": "1287944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-26": {
            "1. open": "999.6258",
            "2. high": "1023.5624",
            "3. low": "999.1724",
            "4. close": "1005.8364",
            "5. adjusted close": "238.2575",
            "6. volume": "4005649",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-23": {
            "1. open": "986.4788",
            "2. high": "1005.7006",
            "3. low": "986.4788",
            "4. close": "1000.0338",
            "5. adjusted close": "236.883",
            "6. volume": "4690048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-22": {
            "1. open": "979.2252",
            "2. high": "993.279",
            "3. low": "978.4092",
            "4. close": "986.1614",
            "5. adjusted close": "233.597",
            "6. volume": "2185593",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-21": {
            "1. open": "973.7852",
            "2. high": "983.3054",
            "3. low": "967.4384",
            "4. close": "971.3824",
            "5. adjusted close": "230.0962",
            "6. volume": "634650",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-20": {
            "1. open": "983.804",
            "2. high": "984.6654",
            "3. low": "969.3424",
            "4. close": "973.8758",
            "5. adjusted close": "230.6868",
            "6. volume": "1197673",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-19": {
            "1. open": "974.601",
            "2. high": "986.0254",
            "3. low": "971.1104",
            "4. close": "981.356",
            "5. adjusted close": "232.4587",
            "6. volume": "6515556",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-16": {
            "1. open": "965.6248",
            "2. high": "991.2388",
            "3. low": "960.8648",
            "4. close": "975.281",
            "5. adjusted close": "231.0197",
            "6. volume": "5246893",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-15": {
            "1. open": "949.3044",
            "2. high": "968.345",
            "3. low": "949.3044",
            "4. close": "963.3128",
            "5. adjusted close": "228.1847",
            "6. volume": "1868698",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-14": {
            "1. open": "948.3976",
            "2. high": "959.278",
            "3. low": "943.547",
            "4. close": "947.8992",
            "5. adjusted close": "224.5336",
            "6. volume": "1269454",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-12": {
            "1. open": "937.5176",
            "2. high": "957.1474",
            "3. low": "929.4478",
            "4. close": "948.9418",
            "5. adjusted close": "224.7806",
            "6. volume": "1989440",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-09": {
            "1. open": "937.5176",
            "2. high": "951.7072",
            "3. low": "934.072",
            "4. close": "946.3124",
            "5. adjusted close": "224.1577",
            "6. volume": "1232950",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-08": {
            "1. open": "925.2772",
            "2. high": "938.8776",
            "3. low": "924.8238",
            "4. close": "935.9308",
            "5. adjusted close": "221.6986",
            "6. volume": "1485030",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-07": {
            "1. open": "924.9146",
            "2. high": "930.944",
            "3. low": "919.3836",
            "4. close": "922.5116",
            "5. adjusted close": "218.52",
            "6. volume": "889601",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-06": {
            "1. open": "924.8238",
            "2. high": "929.312",
            "3. low": "919.3836",
            "4. close": "925.232",
            "5. adjusted close": "219.1643",
            "6. volume": "972676",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-02": {
            "1. open": "935.704",
            "2. high": "938.4242",
            "3. low": "909.5008",
            "4. close": "918.341",
            "5. adjusted close": "217.532",
            "6. volume": "2188040",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-01": {
            "1. open": "955.5606",
            "2. high": "972.4704",
            "3. low": "930.4906",
            "4. close": "933.12",
            "5. adjusted close": "221.0328",
            "6. volume": "4421824",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-31": {
            "1. open": "966.441",
            "2. high": "973.3772",
            "3. low": "949.3498",
            "4. close": "959.278",
            "5. adjusted close": "227.229",
            "6. volume": "938821",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-30": {
            "1. open": "960.366",
            "2. high": "970.1584",
            "3. low": "954.9712",
            "4. close": "966.3504",
            "5. adjusted close": "228.9042",
            "6. volume": "4600521",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-29": {
            "1. open": "931.8052",
            "2. high": "961.0462",
            "3. low": "931.1708",
            "4. close": "958.3712",
            "5. adjusted close": "227.0142",
            "6. volume": "2581505",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-26": {
            "1. open": "920.109",
            "2. high": "933.8908",
            "3. low": "919.973",
            "4. close": "931.8052",
            "5. adjusted close": "220.7214",
            "6. volume": "939988",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-25": {
            "1. open": "925.2772",
            "2. high": "932.5308",
            "3. low": "915.757",
            "4. close": "918.5678",
            "5. adjusted close": "217.5857",
            "6. volume": "632995",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-24": {
            "1. open": "919.837",
            "2. high": "926.7278",
            "3. low": "916.7542",
            "4. close": "925.5038",
            "5. adjusted close": "219.2287",
            "6. volume": "1480402",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-23": {
            "1. open": "918.477",
            "2. high": "920.109",
            "3. low": "911.3142",
            "4. close": "915.6664",
            "5. adjusted close": "216.8984",
            "6. volume": "841698",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-22": {
            "1. open": "922.9198",
            "2. high": "925.1412",
            "3. low": "913.309",
            "4. close": "919.293",
            "5. adjusted close": "217.7575",
            "6. volume": "723576",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-19": {
            "1. open": "916.6636",
            "2. high": "926.3652",
            "3. low": "913.2636",
            "4. close": "920.1544",
            "5. adjusted close": "217.9616",
            "6. volume": "602055",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-18": {
            "1. open": "920.6078",
            "2. high": "927.68",
            "3. low": "920.4264",
            "4. close": "921.741",
            "5. adjusted close": "218.3374",
            "6. volume": "1171725",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-17": {
            "1. open": "927.544",
            "2. high": "932.8026",
            "3. low": "914.1248",
            "4. close": "919.3836",
            "5. adjusted close": "217.779",
            "6. volume": "1832162",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-16": {
            "1. open": "938.4242",
            "2. high": "946.5844",
            "3. low": "921.197",
            "4. close": "928.632",
            "5. adjusted close": "219.9697",
            "6. volume": "819279",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-12": {
            "1. open": "920.2904",
            "2. high": "944.5444",
            "3. low": "920.1996",
            "4. close": "938.3788",
            "5. adjusted close": "222.2785",
            "6. volume": "1458677",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-11": {
            "1. open": "910.3168",
            "2. high": "926.6372",
            "3. low": "906.9166",
            "4. close": "917.9784",
            "5. adjusted close": "217.4461",
            "6. volume": "653036",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-10": {
            "1. open": "933.8454",
            "2. high": "937.9708",
            "3. low": "907.6422",
            "4. close": "909.2286",
            "5. adjusted close": "215.3736",
            "6. volume": "829180",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-09": {
            "1. open": "932.44",
            "2. high": "936.9734",
            "3. low": "926.0026",
            "4. close": "933.7546",
            "5. adjusted close": "221.1831",
            "6. volume": "762649",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-08": {
            "1. open": "922.2398",
            "2. high": "937.064",
            "3. low": "922.2398",
            "4. close": "933.5734",
            "5. adjusted close": "221.1402",
            "6. volume": "1074658",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-05": {
            "1. open": "902.338",
            "2. high": "922.5572",
            "3. low": "902.338",
            "4. close": "919.8822",
            "5. adjusted close": "217.8971",
            "6. volume": "706483",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-04": {
            "1. open": "906.69",
            "2. high": "908.5034",
            "3. low": "892.6362",
            "4. close": "900.4792",
            "5. adjusted close": "213.301",
            "6. volume": "720822",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-03": {
            "1. open": "917.1622",
            "2. high": "918.5222",
            "3. low": "899.4366",
            "4. close": "901.2952",
            "5. adjusted close": "213.4943",
            "6. volume": "709225",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-02": {
            "1. open": "914.7596",
            "2. high": "923.4638",
            "3. low": "913.0368",
            "4. close": "916.709",
            "5. adjusted close": "217.1454",
            "6. volume": "639888",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-01": {
            "1. open": "921.6958",
            "2. high": "925.5946",
            "3. low": "911.4954",
            "4. close": "915.1222",
            "5. adjusted close": "216.7696",
            "6. volume": "554519",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-29": {
            "1. open": "930.0826",
            "2. high": "930.0826",
            "3. low": "917.7516",
            "4. close": "920.7438",
            "5. adjusted close": "218.1012",
            "6. volume": "436535",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-28": {
            "1. open": "923.3732",
            "2. high": "933.7094",
            "3. low": "918.0236",
            "4. close": "930.3094",
            "5. adjusted close": "220.367",
            "6. volume": "828227",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-27": {
            "1. open": "929.3572",
            "2. high": "931.08",
            "3. low": "915.757",
            "4. close": "918.5222",
            "5. adjusted close": "217.575",
            "6. volume": "681932",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-26": {
            "1. open": "926.0932",
            "2. high": "937.6534",
            "3. low": "920.4716",
            "4. close": "927.8158",
            "5. adjusted close": "219.7764",
            "6. volume": "1087588",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-25": {
            "1. open": "921.197",
            "2. high": "926.4558",
            "3. low": "913.7622",
            "4. close": "925.4132",
            "5. adjusted close": "219.2072",
            "6. volume": "5792161",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-22": {
            "1. open": "911.2234",
            "2. high": "922.3304",
            "3. low": "910.4528",
            "4. close": "920.109",
            "5. adjusted close": "217.9508",
            "6. volume": "545272",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-21": {
            "1. open": "928.4506",
            "2. high": "928.9494",
            "3. low": "911.6768",
            "4. close": "912.7648",
            "5. adjusted close": "216.2112",
            "6. volume": "545457",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-20": {
            "1. open": "924.8238",
            "2. high": "932.1682",
            "3. low": "922.1038",
            "4. close": "927.1358",
            "5. adjusted close": "219.6153",
            "6. volume": "982703",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-19": {
            "1. open": "913.9436",
            "2. high": "926.4558",
            "3. low": "902.3832",
            "4. close": "920.653",
            "5. adjusted close": "218.0797",
            "6. volume": "1591501",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-18": {
            "1. open": "931.1708",
            "2. high": "942.0508",
            "3. low": "894.087",
            "4. close": "910.5434",
            "5. adjusted close": "215.685",
            "6. volume": "2695722",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-15": {
            "1. open": "915.757",
            "2. high": "925.4132",
            "3. low": "910.1808",
            "4. close": "918.069",
            "5. adjusted close": "217.4676",
            "6. volume": "1444044",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-14": {
            "1. open": "913.9436",
            "2. high": "919.9278",
            "3. low": "905.8286",
            "4. close": "912.5382",
            "5. adjusted close": "216.1575",
            "6. volume": "583544",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-13": {
            "1. open": "909.4102",
            "2. high": "921.0158",
            "3. low": "908.5034",
            "4. close": "914.3516",
            "5. adjusted close": "216.587",
            "6. volume": "1698692",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-12": {
            "1. open": "899.8898",
            "2. high": "910.3622",
            "3. low": "898.5298",
            "4. close": "908.594",
            "5. adjusted close": "215.2232",
            "6. volume": "1054548",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-11": {
            "1. open": "895.855",
            "2. high": "902.066",
            "3. low": "893.543",
            "4. close": "898.303",
            "5. adjusted close": "212.7856",
            "6. volume": "668453",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-08": {
            "1. open": "895.8098",
            "2. high": "896.7166",
            "3. low": "887.2414",
            "4. close": "888.6468",
            "5. adjusted close": "210.4982",
            "6. volume": "1117247",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-07": {
            "1. open": "900.7512",
            "2. high": "906.69",
            "3. low": "894.6764",
            "4. close": "895.7192",
            "5. adjusted close": "212.1735",
            "6. volume": "830516",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-05": {
            "1. open": "897.5778",
            "2. high": "909.2286",
            "3. low": "889.0094",
            "4. close": "900.2978",
            "5. adjusted close": "213.2581",
            "6. volume": "1043266",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-04": {
            "1. open": "886.743",
            "2. high": "899.7538",
            "3. low": "885.1108",
            "4. close": "894.5856",
            "5. adjusted close": "211.905",
            "6. volume": "854499",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-01": {
            "1. open": "882.6626",
            "2. high": "885.3374",
            "3. low": "879.6706",
            "4. close": "882.7988",
            "5. adjusted close": "209.1129",
            "6. volume": "602580",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-30": {
            "1. open": "880.3962",
            "2. high": "886.5162",
            "3. low": "877.0866",
            "4. close": "878.9906",
            "5. adjusted close": "208.2109",
            "6. volume": "1008724",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-29": {
            "1. open": "871.329",
            "2. high": "878.4014",
            "3. low": "870.6944",
            "4. close": "876.6332",
            "5. adjusted close": "207.6525",
            "6. volume": "686026",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-28": {
            "1. open": "868.1558",
            "2. high": "871.8278",
            "3. low": "866.7958",
            "4. close": "868.7904",
            "5. adjusted close": "205.7947",
            "6. volume": "615179",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-27": {
            "1. open": "861.2196",
            "2. high": "869.3344",
            "3. low": "855.9154",
            "4. close": "866.8864",
            "5. adjusted close": "205.3437",
            "6. volume": "1076439",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-24": {
            "1. open": "875.8626",
            "2. high": "875.8626",
            "3. low": "847.2112",
            "4. close": "862.7156",
            "5. adjusted close": "204.3557",
            "6. volume": "2881788",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-23": {
            "1. open": "888.5562",
            "2. high": "891.6844",
            "3. low": "879.4894",
            "4. close": "890.2788",
            "5. adjusted close": "210.8848",
            "6. volume": "887045",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-22": {
            "1. open": "894.8578",
            "2. high": "894.8578",
            "3. low": "885.8362",
            "4. close": "889.0094",
            "5. adjusted close": "210.5841",
            "6. volume": "1556524",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-21": {
            "1. open": "902.1566",
            "2. high": "902.1566",
            "3. low": "888.7376",
            "4. close": "895.1298",
            "5. adjusted close": "212.0339",
            "6. volume": "1404341",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-20": {
            "1. open": "874.9558",
            "2. high": "900.3432",
            "3. low": "874.9558",
            "4. close": "898.1218",
            "5. adjusted close": "212.7426",
            "6. volume": "1434433",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-17": {
            "1. open": "885.8362",
            "2. high": "887.5588",
            "3. low": "879.4894",
            "4. close": "882.4362",
            "5. adjusted close": "209.027",
            "6. volume": "642109",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-16": {
            "1. open": "890.2788",
            "2. high": "891.7298",
            "3. low": "877.2226",
            "4. close": "883.6148",
            "5. adjusted close": "209.3062",
            "6. volume": "765152",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-15": {
            "1. open": "886.2894",
            "2. high": "892.9992",
            "3. low": "882.6626",
            "4. close": "890.7324",
            "5. adjusted close": "210.9922",
            "6. volume": "678633",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-14": {
            "1. open": "890.3696",
            "2. high": "892.6362",
            "3. low": "878.8546",
            "4. close": "883.932",
            "5. adjusted close": "209.3814",
            "6. volume": "541306",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-13": {
            "1. open": "879.4894",
            "2. high": "891.5482",
            "3. low": "874.0492",
            "4. close": "887.9216",
            "5. adjusted close": "210.3264",
            "6. volume": "765871",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-10": {
            "1. open": "882.2094",
            "2. high": "892.3644",
            "3. low": "878.3106",
            "4. close": "884.612",
            "5. adjusted close": "209.5425",
            "6. volume": "913184",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-09": {
            "1. open": "868.6544",
            "2. high": "885.8362",
            "3. low": "868.609",
            "4. close": "880.804",
            "5. adjusted close": "208.6405",
            "6. volume": "1286854",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-08": {
            "1. open": "867.7024",
            "2. high": "868.609",
            "3. low": "861.537",
            "4. close": "865.1182",
            "5. adjusted close": "204.9249",
            "6. volume": "742628",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-07": {
            "1. open": "866.7958",
            "2. high": "871.4196",
            "3. low": "862.9876",
            "4. close": "865.5716",
            "5. adjusted close": "205.0323",
            "6. volume": "707739",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-06": {
            "1. open": "869.5158",
            "2. high": "872.9158",
            "3. low": "864.0756",
            "4. close": "866.705",
            "5. adjusted close": "205.3007",
            "6. volume": "635728",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-03": {
            "1. open": "868.1558",
            "2. high": "873.6864",
            "3. low": "866.2516",
            "4. close": "868.5638",
            "5. adjusted close": "205.741",
            "6. volume": "583052",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-02": {
            "1. open": "866.8864",
            "2. high": "867.929",
            "3. low": "857.0488",
            "4. close": "866.7958",
            "5. adjusted close": "205.3222",
            "6. volume": "695661",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-01": {
            "1. open": "869.3344",
            "2. high": "876.3158",
            "3. low": "862.489",
            "4. close": "864.3476",
            "5. adjusted close": "204.7423",
            "6. volume": "758130",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-31": {
            "1. open": "878.492",
            "2. high": "881.7562",
            "3. low": "866.977",
            "4. close": "869.4704",
            "5. adjusted close": "205.9558",
            "6. volume": "795353",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-30": {
            "1. open": "884.0226",
            "2. high": "889.871",
            "3. low": "875.8626",
            "4. close": "878.9906",
            "5. adjusted close": "208.2109",
            "6. volume": "869351",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-27": {
            "1. open": "862.7156",
            "2. high": "884.6574",
            "3. low": "860.9022",
            "4. close": "881.892",
            "5. adjusted close": "208.8982",
            "6. volume": "1237295",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-26": {
            "1. open": "861.8542",
            "2. high": "864.0756",
            "3. low": "856.142",
            "4. close": "858.3182",
            "5. adjusted close": "203.3141",
            "6. volume": "795216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-25": {
            "1. open": "860.6302",
            "2. high": "863.0782",
            "3. low": "853.7392",
            "4. close": "860.6754",
            "5. adjusted close": "203.8725",
            "6. volume": "733631",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-24": {
            "1. open": "844.0378",
            "2. high": "855.326",
            "3. low": "842.315",
            "4. close": "852.334",
            "5. adjusted close": "201.8966",
            "6. volume": "773208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-23": {
            "1. open": "850.8378",
            "2. high": "852.2886",
            "3. low": "839.323",
            "4. close": "843.2218",
            "5. adjusted close": "199.7381",
            "6. volume": "1935674",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-20": {
            "1. open": "862.3982",
            "2. high": "865.5264",
            "3. low": "845.3524",
            "4. close": "846.9392",
            "5. adjusted close": "200.6187",
            "6. volume": "1536628",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-19": {
            "1. open": "880.532",
            "2. high": "881.0306",
            "3. low": "857.8648",
            "4. close": "861.8542",
            "5. adjusted close": "204.1517",
            "6. volume": "838944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-18": {
            "1. open": "876.7694",
            "2. high": "881.9826",
            "3. low": "875.1372",
            "4. close": "879.6252",
            "5. adjusted close": "208.3612",
            "6. volume": "589711",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-17": {
            "1. open": "888.5562",
            "2. high": "891.5482",
            "3. low": "876.452",
            "4. close": "879.6706",
            "5. adjusted close": "208.372",
            "6. volume": "711026",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-16": {
            "1. open": "886.9694",
            "2. high": "890.415",
            "3. low": "881.3026",
            "4. close": "885.0656",
            "5. adjusted close": "209.6499",
            "6. volume": "736652",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-13": {
            "1. open": "895.8098",
            "2. high": "898.4392",
            "3. low": "884.4762",
            "4. close": "886.743",
            "5. adjusted close": "210.0472",
            "6. volume": "754605",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-12": {
            "1. open": "885.8362",
            "2. high": "899.8444",
            "3. low": "884.6574",
            "4. close": "898.575",
            "5. adjusted close": "212.85",
            "6. volume": "882898",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-11": {
            "1. open": "882.2094",
            "2. high": "888.9642",
            "3. low": "880.3962",
            "4. close": "883.8868",
            "5. adjusted close": "209.3707",
            "6. volume": "628654",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-10": {
            "1. open": "890.3696",
            "2. high": "892.9536",
            "3. low": "886.7882",
            "4. close": "889.7804",
            "5. adjusted close": "210.7667",
            "6. volume": "448132",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-09": {
            "1. open": "884.0226",
            "2. high": "893.9964",
            "3. low": "881.7562",
            "4. close": "891.231",
            "5. adjusted close": "211.1103",
            "6. volume": "753745",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-06": {
            "1. open": "884.0226",
            "2. high": "885.7908",
            "3. low": "877.2226",
            "4. close": "878.7186",
            "5. adjusted close": "208.1465",
            "6. volume": "912150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-05": {
            "1. open": "890.5962",
            "2. high": "891.7298",
            "3. low": "880.4868",
            "4. close": "884.0682",
            "5. adjusted close": "209.4136",
            "6. volume": "1022123",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-04": {
            "1. open": "884.9294",
            "2. high": "891.8656",
            "3. low": "883.3426",
            "4. close": "886.2894",
            "5. adjusted close": "209.9398",
            "6. volume": "917771",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-03": {
            "1. open": "897.4418",
            "2. high": "901.8846",
            "3. low": "881.8468",
            "4. close": "884.9748",
            "5. adjusted close": "209.6284",
            "6. volume": "1139283",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-02": {
            "1. open": "889.8256",
            "2. high": "899.8898",
            "3. low": "885.8814",
            "4. close": "894.2684",
            "5. adjusted close": "211.8298",
            "6. volume": "910652",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-29": {
            "1. open": "902.7912",
            "2. high": "905.5566",
            "3. low": "886.6068",
            "4. close": "890.8682",
            "5. adjusted close": "211.0244",
            "6. volume": "1926156",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-28": {
            "1. open": "924.552",
            "2. high": "924.552",
            "3. low": "899.4366",
            "4. close": "904.2874",
            "5. adjusted close": "214.2031",
            "6. volume": "2733401",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-27": {
            "1. open": "924.7332",
            "2. high": "930.1278",
            "3. low": "920.381",
            "4. close": "924.552",
            "5. adjusted close": "219.0032",
            "6. volume": "885345",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-26": {
            "1. open": "922.1038",
            "2. high": "928.3146",
            "3. low": "913.9436",
            "4. close": "921.9224",
            "5. adjusted close": "218.3804",
            "6. volume": "1661804",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-25": {
            "1. open": "945.4056",
            "2. high": "947.4004",
            "3. low": "918.2504",
            "4. close": "921.3332",
            "5. adjusted close": "218.2408",
            "6. volume": "2539308",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-22": {
            "1. open": "943.8644",
            "2. high": "949.9844",
            "3. low": "934.344",
            "4. close": "941.8244",
            "5. adjusted close": "223.0946",
            "6. volume": "978071",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-21": {
            "1. open": "947.4004",
            "2. high": "953.3844",
            "3. low": "938.4242",
            "4. close": "943.7736",
            "5. adjusted close": "223.5564",
            "6. volume": "937150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-20": {
            "1. open": "968.5262",
            "2. high": "970.1584",
            "3. low": "938.7414",
            "4. close": "941.4162",
            "5. adjusted close": "222.998",
            "6. volume": "1057217",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-18": {
            "1. open": "966.033",
            "2. high": "966.2596",
            "3. low": "956.558",
            "4. close": "962.678",
            "5. adjusted close": "228.0344",
            "6. volume": "1514467",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-13": {
            "1. open": "953.838",
            "2. high": "968.6168",
            "3. low": "953.838",
            "4. close": "966.033",
            "5. adjusted close": "228.829",
            "6. volume": "1701951",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-12": {
            "1. open": "943.2296",
            "2. high": "958.3712",
            "3. low": "941.6882",
            "4. close": "949.4406",
            "5. adjusted close": "224.8987",
            "6. volume": "780206",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-11": {
            "1. open": "938.6056",
            "2. high": "947.4912",
            "3. low": "936.8828",
            "4. close": "942.8218",
            "5. adjusted close": "223.3309",
            "6. volume": "675628",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-08": {
            "1. open": "937.064",
            "2. high": "955.6512",
            "3. low": "935.7494",
            "4. close": "941.0082",
            "5. adjusted close": "222.9013",
            "6. volume": "1046646",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-07": {
            "1. open": "935.704",
            "2. high": "950.2112",
            "3. low": "927.7706",
            "4. close": "941.0988",
            "5. adjusted close": "222.9228",
            "6. volume": "688457",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-06": {
            "1. open": "934.6162",
            "2. high": "939.2402",
            "3. low": "926.8184",
            "4. close": "935.2056",
            "5. adjusted close": "221.5268",
            "6. volume": "353694",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-05": {
            "1. open": "933.8908",
            "2. high": "944.771",
            "3. low": "927.2266",
            "4. close": "932.1682",
            "5. adjusted close": "220.8073",
            "6. volume": "837902",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-04": {
            "1. open": "939.467",
            "2. high": "945.179",
            "3. low": "928.8586",
            "4. close": "938.5602",
            "5. adjusted close": "222.3214",
            "6. volume": "468993",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-01": {
            "1. open": "942.0508",
            "2. high": "948.307",
            "3. low": "930.6266",
            "4. close": "937.2002",
            "5. adjusted close": "221.9993",
            "6. volume": "829483",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-31": {
            "1. open": "945.6776",
            "2. high": "957.4194",
            "3. low": "937.6082",
            "4. close": "947.7176",
            "5. adjusted close": "224.4906",
            "6. volume": "1182082",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-30": {
            "1. open": "943.275",
            "2. high": "952.8406",
            "3. low": "943.1844",
            "4. close": "947.4004",
            "5. adjusted close": "224.4155",
            "6. volume": "910373",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-29": {
            "1. open": "927.5892",
            "2. high": "943.7736",
            "3. low": "926.9998",
            "4. close": "938.7868",
            "5. adjusted close": "222.3751",
            "6. volume": "996138",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-28": {
            "1. open": "932.984",
            "2. high": "935.6588",
            "3. low": "920.7438",
            "4. close": "925.2772",
            "5. adjusted close": "219.175",
            "6. volume": "1229227",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-23": {
            "1. open": "949.3044",
            "2. high": "949.3044",
            "3. low": "927.544",
            "4. close": "933.3014",
            "5. adjusted close": "221.0758",
            "6. volume": "1415297",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-22": {
            "1. open": "941.235",
            "2. high": "954.2912",
            "3. low": "940.0108",
            "4. close": "950.6644",
            "5. adjusted close": "225.1886",
            "6. volume": "1219951",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-21": {
            "1. open": "931.352",
            "2. high": "942.0508",
            "3. low": "927.9972",
            "4. close": "939.5122",
            "5. adjusted close": "222.547",
            "6. volume": "816880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-18": {
            "1. open": "923.9172",
            "2. high": "932.44",
            "3. low": "921.4238",
            "4. close": "929.5388",
            "5. adjusted close": "220.1845",
            "6. volume": "3340883",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-17": {
            "1. open": "932.0774",
            "2. high": "939.6936",
            "3. low": "917.933",
            "4. close": "920.789",
            "5. adjusted close": "218.1119",
            "6. volume": "813282",
            "7. dividend amount": "2.3576",
            "8. split coefficient": "1.0"
        },
        "2016-03-16": {
            "1. open": "925.7304",
            "2. high": "929.992",
            "3. low": "911.586",
            "4. close": "926.4106",
            "5. adjusted close": "217.1884",
            "6. volume": "664847",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-15": {
            "1. open": "925.7304",
            "2. high": "931.1252",
            "3. low": "921.197",
            "4. close": "925.1864",
            "5. adjusted close": "216.9014",
            "6. volume": "774500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-14": {
            "1. open": "923.1464",
            "2. high": "930.264",
            "3. low": "918.477",
            "4. close": "923.509",
            "5. adjusted close": "216.5082",
            "6. volume": "831897",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-11": {
            "1. open": "921.6504",
            "2. high": "933.4374",
            "3. low": "916.9358",
            "4. close": "920.8798",
            "5. adjusted close": "215.8917",
            "6. volume": "1001702",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-10": {
            "1. open": "946.3124",
            "2. high": "947.4912",
            "3. low": "914.8502",
            "4. close": "917.5704",
            "5. adjusted close": "215.1159",
            "6. volume": "1432862",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-09": {
            "1. open": "923.9172",
            "2. high": "946.5844",
            "3. low": "922.421",
            "4. close": "944.7256",
            "5. adjusted close": "221.4822",
            "6. volume": "1485163",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-08": {
            "1. open": "912.1302",
            "2. high": "934.7974",
            "3. low": "912.1302",
            "4. close": "931.3066",
            "5. adjusted close": "218.3362",
            "6. volume": "1713568",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-04": {
            "1. open": "922.1038",
            "2. high": "923.0104",
            "3. low": "910.0902",
            "4. close": "912.5836",
            "5. adjusted close": "213.9468",
            "6. volume": "11758483",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-03": {
            "1. open": "913.2636",
            "2. high": "922.3304",
            "3. low": "904.4686",
            "4. close": "918.069",
            "5. adjusted close": "215.2328",
            "6. volume": "1375566",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-02": {
            "1. open": "899.8898",
            "2. high": "911.4502",
            "3. low": "895.3564",
            "4. close": "907.778",
            "5. adjusted close": "212.8202",
            "6. volume": "2139119",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-01": {
            "1. open": "877.2226",
            "2. high": "893.0898",
            "3. low": "874.9558",
            "4. close": "890.5962",
            "5. adjusted close": "208.7921",
            "6. volume": "1259185",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-29": {
            "1. open": "862.3528",
            "2. high": "900.3432",
            "3. low": "848.934",
            "4. close": "876.3612",
            "5. adjusted close": "205.4548",
            "6. volume": "4038014",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-26": {
            "1. open": "861.3554",
            "2. high": "869.0624",
            "3. low": "856.7766",
            "4. close": "861.809",
            "5. adjusted close": "202.0431",
            "6. volume": "909004",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-25": {
            "1. open": "867.7024",
            "2. high": "867.7024",
            "3. low": "853.83",
            "4. close": "856.278",
            "5. adjusted close": "200.7465",
            "6. volume": "1344517",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-24": {
            "1. open": "858.0008",
            "2. high": "869.5158",
            "3. low": "854.6008",
            "4. close": "863.6676",
            "5. adjusted close": "202.4789",
            "6. volume": "5886078",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-23": {
            "1. open": "874.0492",
            "2. high": "876.6786",
            "3. low": "855.054",
            "4. close": "861.9902",
            "5. adjusted close": "202.0856",
            "6. volume": "7247224",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-22": {
            "1. open": "857.6382",
            "2. high": "877.5852",
            "3. low": "856.8674",
            "4. close": "872.6438",
            "5. adjusted close": "204.5833",
            "6. volume": "883811",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-19": {
            "1. open": "853.3314",
            "2. high": "863.577",
            "3. low": "850.294",
            "4. close": "856.414",
            "5. adjusted close": "200.7784",
            "6. volume": "751758",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-18": {
            "1. open": "872.2358",
            "2. high": "877.4494",
            "3. low": "848.934",
            "4. close": "853.3314",
            "5. adjusted close": "200.0556",
            "6. volume": "983260",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-17": {
            "1. open": "846.3046",
            "2. high": "866.7958",
            "3. low": "831.5254",
            "4. close": "863.577",
            "5. adjusted close": "202.4576",
            "6. volume": "1475698",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-16": {
            "1. open": "863.8942",
            "2. high": "868.609",
            "3. low": "840.5016",
            "4. close": "842.9044",
            "5. adjusted close": "197.6111",
            "6. volume": "1241216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-15": {
            "1. open": "835.0616",
            "2. high": "861.3102",
            "3. low": "834.1548",
            "4. close": "856.5048",
            "5. adjusted close": "200.7996",
            "6. volume": "1166524",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-12": {
            "1. open": "844.1736",
            "2. high": "845.9418",
            "3. low": "805.594",
            "4. close": "821.7332",
            "5. adjusted close": "192.6477",
            "6. volume": "2751132",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-11": {
            "1. open": "873.1426",
            "2. high": "875.8626",
            "3. low": "830.7548",
            "4. close": "836.3762",
            "5. adjusted close": "196.0807",
            "6. volume": "2273450",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-10": {
            "1. open": "862.489",
            "2. high": "882.1188",
            "3. low": "860.4034",
            "4. close": "872.5984",
            "5. adjusted close": "204.5726",
            "6. volume": "1999261",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-09": {
            "1. open": "862.3528",
            "2. high": "878.1294",
            "3. low": "861.6728",
            "4. close": "867.3396",
            "5. adjusted close": "203.3398",
            "6. volume": "1450339",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-08": {
            "1. open": "881.212",
            "2. high": "892.4098",
            "3. low": "868.337",
            "4. close": "871.8732",
            "5. adjusted close": "204.4026",
            "6. volume": "1259633",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-05": {
            "1. open": "885.2014",
            "2. high": "890.3696",
            "3. low": "873.1426",
            "4. close": "881.5748",
            "5. adjusted close": "206.677",
            "6. volume": "1331991",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-04": {
            "1. open": "897.623",
            "2. high": "906.69",
            "3. low": "877.6758",
            "4. close": "883.0708",
            "5. adjusted close": "207.0278",
            "6. volume": "1232615",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-03": {
            "1. open": "895.9004",
            "2. high": "900.5246",
            "3. low": "884.0226",
            "4. close": "889.191",
            "5. adjusted close": "208.4626",
            "6. volume": "1391969",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-02": {
            "1. open": "934.7974",
            "2. high": "935.704",
            "3. low": "897.895",
            "4. close": "908.5034",
            "5. adjusted close": "212.9902",
            "6. volume": "1482252",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-01": {
            "1. open": "942.9576",
            "2. high": "943.8644",
            "3. low": "929.4932",
            "4. close": "932.1682",
            "5. adjusted close": "218.5382",
            "6. volume": "874539",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-29": {
            "1. open": "924.8238",
            "2. high": "942.4136",
            "3. low": "923.781",
            "4. close": "938.4694",
            "5. adjusted close": "220.0155",
            "6. volume": "1133932",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-28": {
            "1. open": "906.69",
            "2. high": "926.4106",
            "3. low": "904.65",
            "4. close": "922.0132",
            "5. adjusted close": "216.1574",
            "6. volume": "1129034",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-27": {
            "1. open": "913.8982",
            "2. high": "915.4848",
            "3. low": "903.1992",
            "4. close": "906.1006",
            "5. adjusted close": "212.4269",
            "6. volume": "861238",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-25": {
            "1. open": "914.1248",
            "2. high": "923.3732",
            "3. low": "906.826",
            "4. close": "911.0422",
            "5. adjusted close": "213.5854",
            "6. volume": "1115248",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-22": {
            "1. open": "902.1566",
            "2. high": "915.8928",
            "3. low": "901.9298",
            "4. close": "910.2716",
            "5. adjusted close": "213.4047",
            "6. volume": "1390378",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-21": {
            "1. open": "921.469",
            "2. high": "929.992",
            "3. low": "886.8788",
            "4. close": "892.9992",
            "5. adjusted close": "209.3554",
            "6. volume": "3720263",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-20": {
            "1. open": "943.411",
            "2. high": "943.411",
            "3. low": "898.0766",
            "4. close": "910.6342",
            "5. adjusted close": "213.4897",
            "6. volume": "4772635",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-19": {
            "1. open": "929.3572",
            "2. high": "951.118",
            "3. low": "920.4716",
            "4. close": "946.2218",
            "5. adjusted close": "221.8329",
            "6. volume": "2178430",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-18": {
            "1. open": "972.9236",
            "2. high": "981.4466",
            "3. low": "915.8476",
            "4. close": "923.0104",
            "5. adjusted close": "216.3913",
            "6. volume": "2330225",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-15": {
            "1. open": "970.1584",
            "2. high": "987.8388",
            "3. low": "966.5316",
            "4. close": "973.0144",
            "5. adjusted close": "228.1142",
            "6. volume": "3255450",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-14": {
            "1. open": "962.9954",
            "2. high": "980.132",
            "3. low": "954.2006",
            "4. close": "962.1794",
            "5. adjusted close": "225.5741",
            "6. volume": "2386156",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-13": {
            "1. open": "956.3766",
            "2. high": "985.9348",
            "3. low": "924.2346",
            "4. close": "976.8224",
            "5. adjusted close": "229.007",
            "6. volume": "5727612",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-12": {
            "1. open": "955.6512",
            "2. high": "965.6248",
            "3. low": "943.9096",
            "4. close": "947.5818",
            "5. adjusted close": "222.1518",
            "6. volume": "1822208",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-11": {
            "1. open": "916.6636",
            "2. high": "961.0462",
            "3. low": "916.6636",
            "4. close": "953.43",
            "5. adjusted close": "223.5228",
            "6. volume": "3478525",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-08": {
            "1. open": "923.9172",
            "2. high": "935.8402",
            "3. low": "906.7354",
            "4. close": "928.4958",
            "5. adjusted close": "217.6773",
            "6. volume": "28300024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-07": {
            "1. open": "928.2694",
            "2. high": "931.7146",
            "3. low": "914.1702",
            "4. close": "917.1622",
            "5. adjusted close": "215.0202",
            "6. volume": "1512428",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-06": {
            "1. open": "911.2234",
            "2. high": "941.1444",
            "3. low": "907.1886",
            "4. close": "935.6588",
            "5. adjusted close": "219.3565",
            "6. volume": "3836083",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-05": {
            "1. open": "908.5034",
            "2. high": "915.757",
            "3. low": "903.834",
            "4. close": "911.3142",
            "5. adjusted close": "213.6492",
            "6. volume": "1189900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-04": {
            "1. open": "912.1302",
            "2. high": "919.5652",
            "3. low": "895.175",
            "4. close": "902.5192",
            "5. adjusted close": "211.5873",
            "6. volume": "1104923",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-01": {
            "1. open": "915.757",
            "2. high": "924.8238",
            "3. low": "914.6236",
            "4. close": "920.6078",
            "5. adjusted close": "215.828",
            "6. volume": "1326887",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-31": {
            "1. open": "910.3168",
            "2. high": "922.1038",
            "3. low": "906.69",
            "4. close": "918.1142",
            "5. adjusted close": "215.2434",
            "6. volume": "974934",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-30": {
            "1. open": "920.9252",
            "2. high": "922.1038",
            "3. low": "908.594",
            "4. close": "911.0874",
            "5. adjusted close": "213.596",
            "6. volume": "419446",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-29": {
            "1. open": "918.477",
            "2. high": "923.4638",
            "3. low": "913.4902",
            "4. close": "920.4264",
            "5. adjusted close": "215.7855",
            "6. volume": "1005409",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-28": {
            "1. open": "910.3168",
            "2. high": "918.9758",
            "3. low": "907.5966",
            "4. close": "914.4422",
            "5. adjusted close": "214.3825",
            "6. volume": "1177782",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-24": {
            "1. open": "911.6768",
            "2. high": "913.9436",
            "3. low": "903.154",
            "4. close": "907.506",
            "5. adjusted close": "212.7564",
            "6. volume": "591209",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-23": {
            "1. open": "900.706",
            "2. high": "912.1302",
            "3. low": "898.4392",
            "4. close": "909.9086",
            "5. adjusted close": "213.3197",
            "6. volume": "916822",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-22": {
            "1. open": "898.6204",
            "2. high": "908.9568",
            "3. low": "892.183",
            "4. close": "895.3564",
            "5. adjusted close": "209.908",
            "6. volume": "1063650",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-21": {
            "1. open": "896.3084",
            "2. high": "905.058",
            "3. low": "893.0898",
            "4. close": "899.6632",
            "5. adjusted close": "210.9177",
            "6. volume": "1081413",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-18": {
            "1. open": "909.4102",
            "2. high": "914.8502",
            "3. low": "897.7592",
            "4. close": "899.4818",
            "5. adjusted close": "210.8752",
            "6. volume": "1020713",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-17": {
            "1. open": "888.783",
            "2. high": "918.7036",
            "3. low": "886.743",
            "4. close": "914.261",
            "5. adjusted close": "214.34",
            "6. volume": "2318736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-16": {
            "1. open": "882.572",
            "2. high": "894.8124",
            "3. low": "882.572",
            "4. close": "886.743",
            "5. adjusted close": "207.8887",
            "6. volume": "757298",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-15": {
            "1. open": "866.7958",
            "2. high": "886.6522",
            "3. low": "864.0756",
            "4. close": "884.8388",
            "5. adjusted close": "207.4423",
            "6. volume": "987747",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-14": {
            "1. open": "858.1822",
            "2. high": "872.8706",
            "3. low": "858.1822",
            "4. close": "866.297",
            "5. adjusted close": "203.0953",
            "6. volume": "1018185",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-11": {
            "1. open": "861.4462",
            "2. high": "869.3796",
            "3. low": "854.918",
            "4. close": "863.3956",
            "5. adjusted close": "202.4151",
            "6. volume": "1496260",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-10": {
            "1. open": "835.1974",
            "2. high": "864.4382",
            "3. low": "834.3816",
            "4. close": "861.2648",
            "5. adjusted close": "201.9156",
            "6. volume": "1570451",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-09": {
            "1. open": "852.2886",
            "2. high": "856.2328",
            "3. low": "827.808",
            "4. close": "830.4828",
            "5. adjusted close": "194.699",
            "6. volume": "1420062",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-08": {
            "1. open": "861.4462",
            "2. high": "864.9822",
            "3. low": "850.2034",
            "4. close": "854.5102",
            "5. adjusted close": "200.332",
            "6. volume": "902422",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-07": {
            "1. open": "876.7694",
            "2. high": "882.1188",
            "3. low": "862.2622",
            "4. close": "864.7102",
            "5. adjusted close": "202.7233",
            "6. volume": "776289",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-04": {
            "1. open": "882.6626",
            "2. high": "884.9294",
            "3. low": "872.1452",
            "4. close": "875.6358",
            "5. adjusted close": "205.2847",
            "6. volume": "741861",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-03": {
            "1. open": "886.2894",
            "2. high": "896.0364",
            "3. low": "882.5268",
            "4. close": "885.6548",
            "5. adjusted close": "207.6336",
            "6. volume": "1279258",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-02": {
            "1. open": "876.2252",
            "2. high": "887.2868",
            "3. low": "875.6812",
            "4. close": "885.4736",
            "5. adjusted close": "207.5911",
            "6. volume": "682675",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-01": {
            "1. open": "876.2252",
            "2. high": "887.1962",
            "3. low": "872.2358",
            "4. close": "875.4546",
            "5. adjusted close": "205.2422",
            "6. volume": "683390",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-30": {
            "1. open": "885.972",
            "2. high": "892.0016",
            "3. low": "874.0492",
            "4. close": "877.6758",
            "5. adjusted close": "205.763",
            "6. volume": "693085",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-27": {
            "1. open": "897.623",
            "2. high": "899.4366",
            "3. low": "883.4334",
            "4. close": "887.695",
            "5. adjusted close": "208.1119",
            "6. volume": "684254",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-26": {
            "1. open": "879.3988",
            "2. high": "898.1672",
            "3. low": "878.084",
            "4. close": "895.5378",
            "5. adjusted close": "209.9505",
            "6. volume": "1212449",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-24": {
            "1. open": "863.2142",
            "2. high": "880.3962",
            "3. low": "862.0356",
            "4. close": "877.6758",
            "5. adjusted close": "205.763",
            "6. volume": "922350",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-23": {
            "1. open": "859.134",
            "2. high": "866.4784",
            "3. low": "857.4114",
            "4. close": "863.2596",
            "5. adjusted close": "202.3832",
            "6. volume": "673549",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-20": {
            "1. open": "848.1178",
            "2. high": "863.2596",
            "3. low": "839.051",
            "4. close": "857.6834",
            "5. adjusted close": "201.0759",
            "6. volume": "1227438",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-19": {
            "1. open": "833.7016",
            "2. high": "850.022",
            "3. low": "832.3414",
            "4. close": "847.0298",
            "5. adjusted close": "198.5783",
            "6. volume": "912562",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-18": {
            "1. open": "840.5016",
            "2. high": "844.7178",
            "3. low": "825.088",
            "4. close": "827.2186",
            "5. adjusted close": "193.9338",
            "6. volume": "928593",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-17": {
            "1. open": "849.2966",
            "2. high": "851.1098",
            "3. low": "839.5496",
            "4. close": "840.955",
            "5. adjusted close": "197.1541",
            "6. volume": "692516",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-16": {
            "1. open": "842.315",
            "2. high": "853.9208",
            "3. low": "838.4162",
            "4. close": "845.9872",
            "5. adjusted close": "198.3339",
            "6. volume": "1603438",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-13": {
            "1. open": "832.3414",
            "2. high": "849.7046",
            "3. low": "829.6214",
            "4. close": "843.403",
            "5. adjusted close": "197.728",
            "6. volume": "1111566",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-10": {
            "1. open": "867.7932",
            "2. high": "869.4704",
            "3. low": "831.4348",
            "4. close": "835.923",
            "5. adjusted close": "195.9744",
            "6. volume": "1123583",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-09": {
            "1. open": "847.7552",
            "2. high": "872.4626",
            "3. low": "838.6884",
            "4. close": "870.4224",
            "5. adjusted close": "204.0625",
            "6. volume": "1080238",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-06": {
            "1. open": "850.4752",
            "2. high": "864.9822",
            "3. low": "850.4752",
            "4. close": "863.577",
            "5. adjusted close": "202.4576",
            "6. volume": "708583",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-05": {
            "1. open": "862.2622",
            "2. high": "862.7156",
            "3. low": "845.9872",
            "4. close": "849.4326",
            "5. adjusted close": "199.1416",
            "6. volume": "984189",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-04": {
            "1. open": "881.3026",
            "2. high": "884.0226",
            "3. low": "858.3634",
            "4. close": "863.2596",
            "5. adjusted close": "202.3832",
            "6. volume": "697793",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-03": {
            "1. open": "872.2358",
            "2. high": "879.4894",
            "3. low": "872.2358",
            "4. close": "876.2252",
            "5. adjusted close": "205.4229",
            "6. volume": "734556",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-02": {
            "1. open": "857.8196",
            "2. high": "870.8758",
            "3. low": "857.0488",
            "4. close": "869.6518",
            "5. adjusted close": "203.8818",
            "6. volume": "630899",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-30": {
            "1. open": "853.694",
            "2. high": "866.569",
            "3. low": "853.014",
            "4. close": "859.406",
            "5. adjusted close": "201.4798",
            "6. volume": "697531",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-29": {
            "1. open": "851.2006",
            "2. high": "856.7766",
            "3. low": "848.2086",
            "4. close": "853.694",
            "5. adjusted close": "200.1407",
            "6. volume": "493920",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-28": {
            "1. open": "850.4752",
            "2. high": "856.3688",
            "3. low": "843.539",
            "4. close": "849.7952",
            "5. adjusted close": "199.2266",
            "6. volume": "567776",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-27": {
            "1. open": "853.9208",
            "2. high": "859.3154",
            "3. low": "850.022",
            "4. close": "851.5634",
            "5. adjusted close": "199.6411",
            "6. volume": "576874",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-26": {
            "1. open": "868.6544",
            "2. high": "873.1426",
            "3. low": "852.2886",
            "4. close": "855.0086",
            "5. adjusted close": "200.4489",
            "6. volume": "610268",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-23": {
            "1. open": "872.3264",
            "2. high": "882.5268",
            "3. low": "862.0808",
            "4. close": "866.6596",
            "5. adjusted close": "203.1803",
            "6. volume": "968307",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-21": {
            "1. open": "866.7958",
            "2. high": "883.1162",
            "3. low": "863.8942",
            "4. close": "865.6622",
            "5. adjusted close": "202.9465",
            "6. volume": "1171188",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-20": {
            "1. open": "873.1426",
            "2. high": "876.588",
            "3. low": "862.3528",
            "4. close": "866.297",
            "5. adjusted close": "203.0953",
            "6. volume": "835774",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-19": {
            "1. open": "853.7392",
            "2. high": "875.1372",
            "3. low": "853.7392",
            "4. close": "873.5052",
            "5. adjusted close": "204.7852",
            "6. volume": "3238890",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-16": {
            "1. open": "820.5544",
            "2. high": "829.3494",
            "3. low": "819.6476",
            "4. close": "827.0826",
            "5. adjusted close": "193.9019",
            "6. volume": "938934",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-15": {
            "1. open": "822.5944",
            "2. high": "825.632",
            "3. low": "816.1118",
            "4. close": "819.6476",
            "5. adjusted close": "192.1588",
            "6. volume": "766513",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-14": {
            "1. open": "809.8102",
            "2. high": "819.6476",
            "3. low": "809.0396",
            "4. close": "817.8344",
            "5. adjusted close": "191.7337",
            "6. volume": "675996",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-13": {
            "1. open": "804.9594",
            "2. high": "811.4876",
            "3. low": "800.6072",
            "4. close": "809.2662",
            "5. adjusted close": "189.725",
            "6. volume": "515015",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-12": {
            "1. open": "806.954",
            "2. high": "816.6104",
            "3. low": "805.594",
            "4. close": "808.8128",
            "5. adjusted close": "189.6187",
            "6. volume": "583149",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-09": {
            "1. open": "813.165",
            "2. high": "820.4638",
            "3. low": "799.7914",
            "4. close": "803.6446",
            "5. adjusted close": "188.4071",
            "6. volume": "1021533",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-08": {
            "1. open": "828.8506",
            "2. high": "829.6214",
            "3. low": "803.8714",
            "4. close": "806.1834",
            "5. adjusted close": "189.0023",
            "6. volume": "1185474",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-07": {
            "1. open": "812.213",
            "2. high": "831.4348",
            "3. low": "806.9994",
            "4. close": "828.5786",
            "5. adjusted close": "194.2526",
            "6. volume": "1295653",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-06": {
            "1. open": "809.765",
            "2. high": "815.1144",
            "3. low": "802.9194",
            "4. close": "812.3036",
            "5. adjusted close": "190.4371",
            "6. volume": "944616",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-05": {
            "1. open": "784.2868",
            "2. high": "806.8634",
            "3. low": "782.0202",
            "4. close": "803.554",
            "5. adjusted close": "188.3858",
            "6. volume": "1490086",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-01": {
            "1. open": "790.6336",
            "2. high": "791.087",
            "3. low": "778.6654",
            "4. close": "781.8388",
            "5. adjusted close": "183.2949",
            "6. volume": "699740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-30": {
            "1. open": "768.9186",
            "2. high": "782.4736",
            "3. low": "760.3502",
            "4. close": "780.2068",
            "5. adjusted close": "182.9123",
            "6. volume": "1396168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-29": {
            "1. open": "751.6462",
            "2. high": "770.0518",
            "3. low": "749.4246",
            "4. close": "760.8488",
            "5. adjusted close": "178.374",
            "6. volume": "1764003",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-28": {
            "1. open": "759.7156",
            "2. high": "762.4356",
            "3. low": "752.5526",
            "4. close": "756.4968",
            "5. adjusted close": "177.3537",
            "6. volume": "3142194",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-24": {
            "1. open": "768.8732",
            "2. high": "768.8732",
            "3. low": "757.1314",
            "4. close": "759.7156",
            "5. adjusted close": "178.1083",
            "6. volume": "2948254",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-23": {
            "1. open": "761.6196",
            "2. high": "776.8066",
            "3. low": "761.6196",
            "4. close": "771.956",
            "5. adjusted close": "180.9779",
            "6. volume": "1680775",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-22": {
            "1. open": "797.9778",
            "2. high": "801.922",
            "3. low": "766.153",
            "4. close": "768.3744",
            "5. adjusted close": "180.1383",
            "6. volume": "2923000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-21": {
            "1. open": "797.8872",
            "2. high": "804.914",
            "3. low": "793.9884",
            "4. close": "795.802",
            "5. adjusted close": "186.5684",
            "6. volume": "715266",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-18": {
            "1. open": "795.6204",
            "2. high": "815.1144",
            "3. low": "795.2578",
            "4. close": "811.5782",
            "5. adjusted close": "190.267",
            "6. volume": "2255412",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-16": {
            "1. open": "788.8204",
            "2. high": "795.5298",
            "3. low": "784.2868",
            "4. close": "790.7244",
            "5. adjusted close": "185.378",
            "6. volume": "1146224",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-15": {
            "1. open": "781.5668",
            "2. high": "788.503",
            "3. low": "776.308",
            "4. close": "786.599",
            "5. adjusted close": "184.4108",
            "6. volume": "1343657",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-14": {
            "1. open": "781.3854",
            "2. high": "783.7428",
            "3. low": "772.5906",
            "4. close": "782.519",
            "5. adjusted close": "183.4543",
            "6. volume": "985736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-11": {
            "1. open": "791.8578",
            "2. high": "794.5326",
            "3. low": "777.3054",
            "4. close": "780.7054",
            "5. adjusted close": "183.0292",
            "6. volume": "1468849",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-10": {
            "1. open": "779.8442",
            "2. high": "788.8204",
            "3. low": "776.1266",
            "4. close": "786.0548",
            "5. adjusted close": "184.2833",
            "6. volume": "1488268",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-09": {
            "1. open": "778.8468",
            "2. high": "796.5272",
            "3. low": "771.9106",
            "4. close": "791.5858",
            "5. adjusted close": "185.58",
            "6. volume": "1659054",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-08": {
            "1. open": "757.993",
            "2. high": "773.588",
            "3. low": "748.9258",
            "4. close": "769.7344",
            "5. adjusted close": "180.4571",
            "6. volume": "1164933",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-07": {
            "1. open": "758.8994",
            "2. high": "765.2464",
            "3. low": "750.5126",
            "4. close": "755.3182",
            "5. adjusted close": "177.0773",
            "6. volume": "717790",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-04": {
            "1. open": "768.0572",
            "2. high": "771.0038",
            "3. low": "748.2458",
            "4. close": "757.6302",
            "5. adjusted close": "177.6194",
            "6. volume": "2569435",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-03": {
            "1. open": "774.2226",
            "2. high": "780.116",
            "3. low": "766.1984",
            "4. close": "774.0866",
            "5. adjusted close": "181.4774",
            "6. volume": "838524",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-02": {
            "1. open": "770.6866",
            "2. high": "776.988",
            "3. low": "764.6118",
            "4. close": "770.0518",
            "5. adjusted close": "180.5315",
            "6. volume": "1486512",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-01": {
            "1. open": "772.9986",
            "2. high": "773.4066",
            "3. low": "757.2676",
            "4. close": "761.7556",
            "5. adjusted close": "178.5866",
            "6. volume": "2707929",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-31": {
            "1. open": "789.047",
            "2. high": "789.9084",
            "3. low": "774.7666",
            "4. close": "776.8522",
            "5. adjusted close": "182.1258",
            "6. volume": "1421862",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-28": {
            "1. open": "797.4792",
            "2. high": "800.6072",
            "3. low": "785.2842",
            "4. close": "789.9084",
            "5. adjusted close": "185.1867",
            "6. volume": "966159",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-27": {
            "1. open": "787.279",
            "2. high": "797.8872",
            "3. low": "777.6228",
            "4. close": "788.4122",
            "5. adjusted close": "184.836",
            "6. volume": "1366210",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-26": {
            "1. open": "768.7824",
            "2. high": "793.1724",
            "3. low": "762.9344",
            "4. close": "773.8146",
            "5. adjusted close": "181.4137",
            "6. volume": "1608841",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-25": {
            "1. open": "761.6196",
            "2. high": "780.6602",
            "3. low": "747.4752",
            "4. close": "773.316",
            "5. adjusted close": "181.2968",
            "6. volume": "2748386",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-24": {
            "1. open": "806.954",
            "2. high": "806.954",
            "3. low": "742.579",
            "4. close": "751.6006",
            "5. adjusted close": "176.2058",
            "6. volume": "3695086",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-21": {
            "1. open": "825.088",
            "2. high": "826.72",
            "3. low": "813.6182",
            "4. close": "822.64",
            "5. adjusted close": "192.8603",
            "6. volume": "2257495",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-20": {
            "1. open": "870.3318",
            "2. high": "870.4224",
            "3. low": "830.7548",
            "4. close": "833.1122",
            "5. adjusted close": "195.3154",
            "6. volume": "1773804",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-19": {
            "1. open": "856.7314",
            "2. high": "870.8304",
            "3. low": "851.9714",
            "4. close": "863.8036",
            "5. adjusted close": "202.5108",
            "6. volume": "1207995",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-18": {
            "1. open": "866.0702",
            "2. high": "869.3796",
            "3. low": "854.102",
            "4. close": "856.2328",
            "5. adjusted close": "200.7358",
            "6. volume": "1061587",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-17": {
            "1. open": "876.7694",
            "2. high": "876.8146",
            "3. low": "858.9076",
            "4. close": "861.4008",
            "5. adjusted close": "201.9475",
            "6. volume": "1123962",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-14": {
            "1. open": "851.0192",
            "2. high": "881.2574",
            "3. low": "847.6646",
            "4. close": "876.8146",
            "5. adjusted close": "205.5611",
            "6. volume": "1518808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-13": {
            "1. open": "859.5422",
            "2. high": "865.0728",
            "3. low": "844.3552",
            "4. close": "847.6646",
            "5. adjusted close": "198.7271",
            "6. volume": "915946",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-12": {
            "1. open": "876.18",
            "2. high": "876.18",
            "3. low": "852.4246",
            "4. close": "855.054",
            "5. adjusted close": "200.4595",
            "6. volume": "1580587",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-11": {
            "1. open": "884.9294",
            "2. high": "884.9294",
            "3. low": "869.1078",
            "4. close": "876.18",
            "5. adjusted close": "205.4123",
            "6. volume": "1087915",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-10": {
            "1. open": "893.0898",
            "2. high": "897.4418",
            "3. low": "876.0894",
            "4. close": "879.58",
            "5. adjusted close": "206.2094",
            "6. volume": "778001",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-07": {
            "1. open": "889.463",
            "2. high": "901.2498",
            "3. low": "884.2948",
            "4. close": "892.4098",
            "5. adjusted close": "209.2172",
            "6. volume": "1009076",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-06": {
            "1. open": "901.2498",
            "2. high": "901.2498",
            "3. low": "886.743",
            "4. close": "888.0122",
            "5. adjusted close": "208.1863",
            "6. volume": "967415",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-05": {
            "1. open": "897.623",
            "2. high": "906.69",
            "3. low": "892.183",
            "4. close": "895.4924",
            "5. adjusted close": "209.9399",
            "6. volume": "1061591",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-04": {
            "1. open": "907.8234",
            "2. high": "911.6316",
            "3. low": "888.6924",
            "4. close": "895.9004",
            "5. adjusted close": "210.0356",
            "6. volume": "1433936",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-03": {
            "1. open": "907.7328",
            "2. high": "918.6584",
            "3. low": "905.058",
            "4. close": "907.7328",
            "5. adjusted close": "212.8095",
            "6. volume": "1312613",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-31": {
            "1. open": "908.5034",
            "2. high": "913.8528",
            "3. low": "897.623",
            "4. close": "908.186",
            "5. adjusted close": "212.9158",
            "6. volume": "1420477",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-30": {
            "1. open": "908.2314",
            "2. high": "913.9436",
            "3. low": "900.3886",
            "4. close": "906.0554",
            "5. adjusted close": "212.4163",
            "6. volume": "1208338",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-29": {
            "1. open": "917.5704",
            "2. high": "917.9784",
            "3. low": "899.6178",
            "4. close": "902.5646",
            "5. adjusted close": "211.5979",
            "6. volume": "969749",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-28": {
            "1. open": "915.3036",
            "2. high": "921.8772",
            "3. low": "906.9166",
            "4. close": "915.7116",
            "5. adjusted close": "214.6801",
            "6. volume": "1306253",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-27": {
            "1. open": "931.1708",
            "2. high": "938.4242",
            "3. low": "907.8686",
            "4. close": "911.949",
            "5. adjusted close": "213.798",
            "6. volume": "1767472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-24": {
            "1. open": "948.5792",
            "2. high": "952.0244",
            "3. low": "926.2746",
            "4. close": "929.4026",
            "5. adjusted close": "217.8898",
            "6. volume": "1172133",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-23": {
            "1. open": "956.558",
            "2. high": "967.4384",
            "3. low": "943.8644",
            "4. close": "948.0804",
            "5. adjusted close": "222.2687",
            "6. volume": "2464688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-22": {
            "1. open": "913.309",
            "2. high": "955.198",
            "3. low": "911.3596",
            "4. close": "952.4326",
            "5. adjusted close": "223.289",
            "6. volume": "3335101",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-21": {
            "1. open": "930.8988",
            "2. high": "932.0774",
            "3. low": "909.3194",
            "4. close": "913.4902",
            "5. adjusted close": "214.1593",
            "6. volume": "1060747",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-20": {
            "1. open": "930.3546",
            "2. high": "933.8",
            "3. low": "923.101",
            "4. close": "929.1306",
            "5. adjusted close": "217.8261",
            "6. volume": "1241838",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-17": {
            "1. open": "927.544",
            "2. high": "934.7974",
            "3. low": "923.0104",
            "4. close": "926.7732",
            "5. adjusted close": "217.2734",
            "6. volume": "1636760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-16": {
            "1. open": "918.0236",
            "2. high": "931.624",
            "3. low": "917.0264",
            "4. close": "928.1332",
            "5. adjusted close": "217.5923",
            "6. volume": "2067452",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-15": {
            "1. open": "906.69",
            "2. high": "919.3836",
            "3. low": "905.7834",
            "4. close": "917.0264",
            "5. adjusted close": "214.9883",
            "6. volume": "2001740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-14": {
            "1. open": "914.3062",
            "2. high": "917.0716",
            "3. low": "902.3832",
            "4. close": "904.514",
            "5. adjusted close": "212.0549",
            "6. volume": "1218905",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-13": {
            "1. open": "907.5966",
            "2. high": "917.797",
            "3. low": "902.5192",
            "4. close": "913.2182",
            "5. adjusted close": "214.0956",
            "6. volume": "1750205",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-10": {
            "1. open": "901.8392",
            "2. high": "910.0902",
            "3. low": "897.986",
            "4. close": "908.0954",
            "5. adjusted close": "212.8946",
            "6. volume": "1323524",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-09": {
            "1. open": "902.474",
            "2. high": "908.0048",
            "3. low": "892.455",
            "4. close": "895.175",
            "5. adjusted close": "209.8655",
            "6. volume": "1632605",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-08": {
            "1. open": "906.69",
            "2. high": "914.1248",
            "3. low": "898.0312",
            "4. close": "901.9754",
            "5. adjusted close": "211.4598",
            "6. volume": "1658897",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-07": {
            "1. open": "919.3836",
            "2. high": "921.6504",
            "3. low": "906.9622",
            "4. close": "909.7728",
            "5. adjusted close": "213.2878",
            "6. volume": "862244",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-06": {
            "1. open": "906.69",
            "2. high": "923.781",
            "3. low": "903.0634",
            "4. close": "920.5624",
            "5. adjusted close": "215.8173",
            "6. volume": "2279717",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-03": {
            "1. open": "916.573",
            "2. high": "918.9304",
            "3. low": "909.818",
            "4. close": "912.8102",
            "5. adjusted close": "213.9999",
            "6. volume": "2152146",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-02": {
            "1. open": "913.0822",
            "2. high": "924.7784",
            "3. low": "912.2662",
            "4. close": "916.029",
            "5. adjusted close": "214.7545",
            "6. volume": "2364136",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-01": {
            "1. open": "908.866",
            "2. high": "916.3464",
            "3. low": "908.5034",
            "4. close": "911.9034",
            "5. adjusted close": "213.7873",
            "6. volume": "1872821",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-30": {
            "1. open": "897.623",
            "2. high": "909.8634",
            "3. low": "895.8098",
            "4. close": "907.098",
            "5. adjusted close": "212.6607",
            "6. volume": "1973010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-29": {
            "1. open": "893.0898",
            "2. high": "900.8872",
            "3. low": "881.8468",
            "4. close": "898.303",
            "5. adjusted close": "210.5989",
            "6. volume": "2168250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-26": {
            "1. open": "908.7302",
            "2. high": "919.2022",
            "3. low": "902.6098",
            "4. close": "906.2822",
            "5. adjusted close": "212.4694",
            "6. volume": "2229354",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-25": {
            "1. open": "898.0766",
            "2. high": "914.8954",
            "3. low": "893.2256",
            "4. close": "910.906",
            "5. adjusted close": "213.5535",
            "6. volume": "3144306",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-24": {
            "1. open": "902.3832",
            "2. high": "912.629",
            "3. low": "893.9964",
            "4. close": "898.303",
            "5. adjusted close": "210.5989",
            "6. volume": "2664851",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-23": {
            "1. open": "900.1166",
            "2. high": "908.866",
            "3. low": "898.303",
            "4. close": "901.9298",
            "5. adjusted close": "211.4491",
            "6. volume": "2051990",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-22": {
            "1. open": "903.8792",
            "2. high": "914.5784",
            "3. low": "894.5856",
            "4. close": "898.8472",
            "5. adjusted close": "210.7264",
            "6. volume": "2623667",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-19": {
            "1. open": "891.2762",
            "2. high": "912.1302",
            "3. low": "891.2762",
            "4. close": "903.5166",
            "5. adjusted close": "211.8211",
            "6. volume": "4332708",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-18": {
            "1. open": "847.2112",
            "2. high": "890.3696",
            "3. low": "845.9418",
            "4. close": "887.695",
            "5. adjusted close": "208.1119",
            "6. volume": "5666819",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-17": {
            "1. open": "820.5544",
            "2. high": "852.6514",
            "3. low": "810.9436",
            "4. close": "844.2192",
            "5. adjusted close": "197.9194",
            "6. volume": "3512452",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-16": {
            "1. open": "815.9302",
            "2. high": "821.3706",
            "3. low": "809.2208",
            "4. close": "819.6024",
            "5. adjusted close": "192.1482",
            "6. volume": "1263793",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-15": {
            "1. open": "810.3088",
            "2. high": "820.1918",
            "3. low": "806.954",
            "4. close": "816.9276",
            "5. adjusted close": "191.5211",
            "6. volume": "1048992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-12": {
            "1. open": "797.2526",
            "2. high": "809.2208",
            "3. low": "796.8446",
            "4. close": "806.1834",
            "5. adjusted close": "189.0023",
            "6. volume": "1603632",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-11": {
            "1. open": "822.2772",
            "2. high": "824.1358",
            "3. low": "792.4472",
            "4. close": "795.3484",
            "5. adjusted close": "186.4621",
            "6. volume": "1682249",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-10": {
            "1. open": "802.4208",
            "2. high": "824.9974",
            "3. low": "802.4208",
            "4. close": "821.3706",
            "5. adjusted close": "192.5627",
            "6. volume": "1167735",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-09": {
            "1. open": "802.6472",
            "2. high": "807.4076",
            "3. low": "796.0738",
            "4. close": "801.4234",
            "5. adjusted close": "187.8863",
            "6. volume": "823805",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-08": {
            "1. open": "824.0",
            "2. high": "825.6774",
            "3. low": "801.1966",
            "4. close": "802.6472",
            "5. adjusted close": "188.1732",
            "6. volume": "875791",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-05": {
            "1. open": "825.088",
            "2. high": "831.1174",
            "3. low": "819.6476",
            "4. close": "821.5064",
            "5. adjusted close": "192.5946",
            "6. volume": "1161949",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-04": {
            "1. open": "818.8318",
            "2. high": "830.4374",
            "3. low": "811.533",
            "4. close": "827.3548",
            "5. adjusted close": "193.9656",
            "6. volume": "1864689",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-03": {
            "1. open": "815.1144",
            "2. high": "825.4054",
            "3. low": "806.0476",
            "4. close": "812.3036",
            "5. adjusted close": "190.4371",
            "6. volume": "1799704",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-02": {
            "1. open": "819.7838",
            "2. high": "832.7948",
            "3. low": "807.9968",
            "4. close": "814.8424",
            "5. adjusted close": "191.0322",
            "6. volume": "2253453",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-01": {
            "1. open": "795.1672",
            "2. high": "819.6476",
            "3. low": "795.1672",
            "4. close": "817.245",
            "5. adjusted close": "191.5955",
            "6. volume": "1095849",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-29": {
            "1. open": "797.434",
            "2. high": "803.7808",
            "3. low": "792.4472",
            "4. close": "795.3032",
            "5. adjusted close": "186.4515",
            "6. volume": "2518717",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-28": {
            "1. open": "804.1434",
            "2. high": "810.5808",
            "3. low": "791.903",
            "4. close": "794.9404",
            "5. adjusted close": "186.3664",
            "6. volume": "950936",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-27": {
            "1. open": "801.6046",
            "2. high": "807.6794",
            "3. low": "798.5672",
            "4. close": "804.1888",
            "5. adjusted close": "188.5346",
            "6. volume": "761752",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-26": {
            "1. open": "811.9408",
            "2. high": "812.8476",
            "3. low": "800.7886",
            "4. close": "802.1034",
            "5. adjusted close": "188.0457",
            "6. volume": "623400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-25": {
            "1. open": "817.245",
            "2. high": "822.9118",
            "3. low": "808.9488",
            "4. close": "810.7622",
            "5. adjusted close": "190.0757",
            "6. volume": "770147",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-22": {
            "1. open": "813.4824",
            "2. high": "820.3732",
            "3. low": "813.3008",
            "4. close": "818.4238",
            "5. adjusted close": "191.8719",
            "6. volume": "764474",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-21": {
            "1. open": "825.3146",
            "2. high": "830.0748",
            "3. low": "810.5808",
            "4. close": "813.2102",
            "5. adjusted close": "190.6496",
            "6. volume": "1958832",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-20": {
            "1. open": "816.0212",
            "2. high": "824.6346",
            "3. low": "815.0238",
            "4. close": "822.7306",
            "5. adjusted close": "192.8816",
            "6. volume": "1219253",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-19": {
            "1. open": "808.7676",
            "2. high": "820.5092",
            "3. low": "804.3246",
            "4. close": "811.9408",
            "5. adjusted close": "190.352",
            "6. volume": "1613537",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-18": {
            "1. open": "794.4418",
            "2. high": "808.8582",
            "3. low": "791.5404",
            "4. close": "807.4076",
            "5. adjusted close": "189.2892",
            "6. volume": "1061219",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-15": {
            "1. open": "799.0658",
            "2. high": "803.69",
            "3. low": "789.9084",
            "4. close": "792.4016",
            "5. adjusted close": "185.7713",
            "6. volume": "807661",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-14": {
            "1. open": "799.9272",
            "2. high": "803.3274",
            "3. low": "789.727",
            "4. close": "796.5272",
            "5. adjusted close": "186.7384",
            "6. volume": "1276658",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-13": {
            "1. open": "793.3538",
            "2. high": "806.0476",
            "3. low": "777.8494",
            "4. close": "802.2394",
            "5. adjusted close": "188.0776",
            "6. volume": "1766418",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-12": {
            "1. open": "811.4876",
            "2. high": "811.4876",
            "3. low": "784.5136",
            "4. close": "787.3242",
            "5. adjusted close": "184.5809",
            "6. volume": "1507199",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-11": {
            "1. open": "808.7676",
            "2. high": "815.069",
            "3. low": "800.7886",
            "4. close": "812.1676",
            "5. adjusted close": "190.4052",
            "6. volume": "1484117",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-08": {
            "1. open": "789.727",
            "2. high": "810.037",
            "3. low": "783.0174",
            "4. close": "806.8634",
            "5. adjusted close": "189.1617",
            "6. volume": "1975509",
            "7. dividend amount": "2.2454",
            "8. split coefficient": "1.0"
        },
        "2015-05-07": {
            "1. open": "795.4392",
            "2. high": "796.9804",
            "3. low": "779.7534",
            "4. close": "788.2764",
            "5. adjusted close": "182.6784",
            "6. volume": "1776631",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-06": {
            "1. open": "807.9062",
            "2. high": "812.757",
            "3. low": "790.6336",
            "4. close": "797.2072",
            "5. adjusted close": "184.7481",
            "6. volume": "2150955",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-05": {
            "1. open": "809.6742",
            "2. high": "817.6076",
            "3. low": "802.4208",
            "4. close": "807.7702",
            "5. adjusted close": "187.196",
            "6. volume": "1442008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-04": {
            "1. open": "786.1002",
            "2. high": "809.9008",
            "3. low": "780.8416",
            "4. close": "807.362",
            "5. adjusted close": "187.1015",
            "6. volume": "1442493",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-30": {
            "1. open": "772.228",
            "2. high": "785.1028",
            "3. low": "769.3266",
            "4. close": "782.3374",
            "5. adjusted close": "181.3022",
            "6. volume": "1348580",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-29": {
            "1. open": "782.8362",
            "2. high": "789.6816",
            "3. low": "769.145",
            "4. close": "771.8198",
            "5. adjusted close": "178.8648",
            "6. volume": "1248508",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-28": {
            "1. open": "793.3538",
            "2. high": "799.474",
            "3. low": "779.7534",
            "4. close": "784.2868",
            "5. adjusted close": "181.7539",
            "6. volume": "1926241",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-27": {
            "1. open": "798.794",
            "2. high": "804.6874",
            "3. low": "789.727",
            "4. close": "792.9458",
            "5. adjusted close": "183.7606",
            "6. volume": "991308",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-24": {
            "1. open": "795.031",
            "2. high": "801.4688",
            "3. low": "787.3696",
            "4. close": "797.3432",
            "5. adjusted close": "184.7796",
            "6. volume": "1240699",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-23": {
            "1. open": "802.1034",
            "2. high": "806.8634",
            "3. low": "788.1404",
            "4. close": "795.1672",
            "5. adjusted close": "184.2754",
            "6. volume": "1253944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-22": {
            "1. open": "798.4314",
            "2. high": "803.8714",
            "3. low": "786.6442",
            "4. close": "797.7966",
            "5. adjusted close": "184.8847",
            "6. volume": "1221328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-21": {
            "1. open": "805.1408",
            "2. high": "811.533",
            "3. low": "791.0416",
            "4. close": "794.1698",
            "5. adjusted close": "184.0442",
            "6. volume": "1716698",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-20": {
            "1. open": "849.1604",
            "2. high": "850.4298",
            "3. low": "796.754",
            "4. close": "802.9194",
            "5. adjusted close": "186.0719",
            "6. volume": "3341925",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-17": {
            "1. open": "848.1178",
            "2. high": "855.734",
            "3. low": "837.011",
            "4. close": "840.3656",
            "5. adjusted close": "194.7498",
            "6. volume": "1867176",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-16": {
            "1. open": "839.731",
            "2. high": "850.1126",
            "3. low": "833.248",
            "4. close": "840.9098",
            "5. adjusted close": "194.8759",
            "6. volume": "2018769",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-15": {
            "1. open": "834.971",
            "2. high": "851.7446",
            "3. low": "822.9118",
            "4. close": "837.5548",
            "5. adjusted close": "194.0985",
            "6. volume": "2074276",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-13": {
            "1. open": "823.6374",
            "2. high": "838.6884",
            "3. low": "814.7518",
            "4. close": "836.331",
            "5. adjusted close": "193.8148",
            "6. volume": "1894506",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-10": {
            "1. open": "811.4876",
            "2. high": "822.0958",
            "3. low": "806.0476",
            "4. close": "819.3306",
            "5. adjusted close": "189.8751",
            "6. volume": "1932960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-09": {
            "1. open": "785.2842",
            "2. high": "815.0238",
            "3. low": "779.7534",
            "4. close": "811.4422",
            "5. adjusted close": "188.047",
            "6. volume": "4520724",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-08": {
            "1. open": "757.993",
            "2. high": "788.0496",
            "3. low": "755.2728",
            "4. close": "784.7402",
            "5. adjusted close": "181.859",
            "6. volume": "2630043",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-07": {
            "1. open": "748.11",
            "2. high": "757.9022",
            "3. low": "748.11",
            "4. close": "755.0914",
            "5. adjusted close": "174.988",
            "6. volume": "1030760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-06": {
            "1. open": "757.3582",
            "2. high": "759.7608",
            "3. low": "744.8006",
            "4. close": "747.1126",
            "5. adjusted close": "173.139",
            "6. volume": "886783",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-04-01": {
            "1. open": "747.974",
            "2. high": "759.8062",
            "3. low": "738.0458",
            "4. close": "756.6782",
            "5. adjusted close": "175.3558",
            "6. volume": "1027340",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-31": {
            "1. open": "739.9496",
            "2. high": "754.4114",
            "3. low": "739.9496",
            "4. close": "747.7472",
            "5. adjusted close": "173.2861",
            "6. volume": "1271162",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-30": {
            "1. open": "739.859",
            "2. high": "741.6726",
            "3. low": "722.4054",
            "4. close": "734.7364",
            "5. adjusted close": "170.2708",
            "6. volume": "1823234",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-27": {
            "1. open": "754.91",
            "2. high": "757.222",
            "3. low": "726.712",
            "4. close": "736.0058",
            "5. adjusted close": "170.565",
            "6. volume": "2163166",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-26": {
            "1. open": "762.8436",
            "2. high": "769.5532",
            "3. low": "747.6112",
            "4. close": "753.0968",
            "5. adjusted close": "174.5258",
            "6. volume": "1545140",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-25": {
            "1. open": "771.1398",
            "2. high": "771.1398",
            "3. low": "761.7556",
            "4. close": "765.8812",
            "5. adjusted close": "177.4885",
            "6. volume": "1542609",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-24": {
            "1. open": "763.841",
            "2. high": "774.7212",
            "3. low": "763.4782",
            "4. close": "769.5986",
            "5. adjusted close": "178.35",
            "6. volume": "1772625",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-23": {
            "1. open": "776.444",
            "2. high": "782.8816",
            "3. low": "759.8968",
            "4. close": "763.6598",
            "5. adjusted close": "176.9737",
            "6. volume": "1256060",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-20": {
            "1. open": "776.2174",
            "2. high": "780.6602",
            "3. low": "769.6438",
            "4. close": "774.5854",
            "5. adjusted close": "179.5056",
            "6. volume": "787935",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-19": {
            "1. open": "793.3538",
            "2. high": "794.2604",
            "3. low": "772.5906",
            "4. close": "776.3534",
            "5. adjusted close": "179.9154",
            "6. volume": "1028600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-18": {
            "1. open": "777.94",
            "2. high": "791.4498",
            "3. low": "775.22",
            "4. close": "787.687",
            "5. adjusted close": "182.5419",
            "6. volume": "1252175",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-17": {
            "1. open": "769.0092",
            "2. high": "779.5722",
            "3. low": "762.5262",
            "4. close": "776.8974",
            "5. adjusted close": "180.0414",
            "6. volume": "2374744",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-16": {
            "1. open": "774.3134",
            "2. high": "774.3134",
            "3. low": "762.5262",
            "4. close": "763.4782",
            "5. adjusted close": "176.9317",
            "6. volume": "2293147",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-13": {
            "1. open": "787.9136",
            "2. high": "788.7748",
            "3. low": "767.9664",
            "4. close": "770.8224",
            "5. adjusted close": "178.6336",
            "6. volume": "1188769",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-12": {
            "1. open": "779.7534",
            "2. high": "785.3748",
            "3. low": "775.7186",
            "4. close": "783.1536",
            "5. adjusted close": "181.4913",
            "6. volume": "881449",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-11": {
            "1. open": "779.7534",
            "2. high": "788.367",
            "3. low": "773.588",
            "4. close": "775.9906",
            "5. adjusted close": "179.8313",
            "6. volume": "972600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-10": {
            "1. open": "788.8204",
            "2. high": "793.2632",
            "3. low": "775.5828",
            "4. close": "778.9374",
            "5. adjusted close": "180.5142",
            "6. volume": "2379122",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-09": {
            "1. open": "801.514",
            "2. high": "808.5862",
            "3. low": "783.5616",
            "4. close": "787.5964",
            "5. adjusted close": "182.5208",
            "6. volume": "1208184",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-05": {
            "1. open": "807.8608",
            "2. high": "814.5702",
            "3. low": "797.434",
            "4. close": "801.8766",
            "5. adjusted close": "185.8302",
            "6. volume": "1238292",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-04": {
            "1. open": "820.5544",
            "2. high": "824.1812",
            "3. low": "798.2498",
            "4. close": "804.1888",
            "5. adjusted close": "186.366",
            "6. volume": "1551860",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-03": {
            "1. open": "788.8204",
            "2. high": "821.9144",
            "3. low": "786.463",
            "4. close": "817.517",
            "5. adjusted close": "189.4548",
            "6. volume": "2858117",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-03-02": {
            "1. open": "788.6842",
            "2. high": "793.8978",
            "3. low": "776.2628",
            "4. close": "783.108",
            "5. adjusted close": "181.4808",
            "6. volume": "1456311",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-27": {
            "1. open": "767.1956",
            "2. high": "780.2068",
            "3. low": "765.7904",
            "4. close": "775.8092",
            "5. adjusted close": "179.7893",
            "6. volume": "1720946",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-26": {
            "1. open": "767.105",
            "2. high": "770.6866",
            "3. low": "758.9902",
            "4. close": "763.6598",
            "5. adjusted close": "176.9737",
            "6. volume": "2556049",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-25": {
            "1. open": "767.9664",
            "2. high": "776.4892",
            "3. low": "763.0704",
            "4. close": "764.8384",
            "5. adjusted close": "177.2468",
            "6. volume": "2596882",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-24": {
            "1. open": "773.4066",
            "2. high": "777.2148",
            "3. low": "758.9902",
            "4. close": "763.2062",
            "5. adjusted close": "176.8686",
            "6. volume": "2490903",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-23": {
            "1. open": "788.639",
            "2. high": "794.6232",
            "3. low": "767.6492",
            "4. close": "771.7292",
            "5. adjusted close": "178.8437",
            "6. volume": "2143509",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-20": {
            "1. open": "813.3008",
            "2. high": "813.3008",
            "3. low": "790.6336",
            "4. close": "791.7672",
            "5. adjusted close": "183.4874",
            "6. volume": "2325480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-19": {
            "1. open": "820.5544",
            "2. high": "822.5038",
            "3. low": "804.7328",
            "4. close": "817.245",
            "5. adjusted close": "189.3918",
            "6. volume": "1177959",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-18": {
            "1. open": "816.0212",
            "2. high": "823.2744",
            "3. low": "811.533",
            "4. close": "817.3358",
            "5. adjusted close": "189.4128",
            "6. volume": "855225",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-16": {
            "1. open": "834.1548",
            "2. high": "837.7362",
            "3. low": "816.0664",
            "4. close": "818.4238",
            "5. adjusted close": "189.6649",
            "6. volume": "1110907",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-13": {
            "1. open": "829.6214",
            "2. high": "834.1548",
            "3. low": "824.7706",
            "4. close": "831.6162",
            "5. adjusted close": "192.7222",
            "6. volume": "1121980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-12": {
            "1. open": "821.7786",
            "2. high": "829.6214",
            "3. low": "804.506",
            "4. close": "825.496",
            "5. adjusted close": "191.3039",
            "6. volume": "1272910",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-11": {
            "1. open": "802.4208",
            "2. high": "819.8292",
            "3. low": "801.1966",
            "4. close": "816.8824",
            "5. adjusted close": "189.3077",
            "6. volume": "1063690",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-10": {
            "1. open": "808.7676",
            "2. high": "820.5544",
            "3. low": "781.9296",
            "4. close": "800.3352",
            "5. adjusted close": "185.473",
            "6. volume": "1964186",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-09": {
            "1. open": "818.7412",
            "2. high": "830.256",
            "3. low": "808.7222",
            "4. close": "813.573",
            "5. adjusted close": "188.5408",
            "6. volume": "1781763",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-06": {
            "1. open": "839.323",
            "2. high": "843.3578",
            "3. low": "819.6476",
            "4. close": "825.496",
            "5. adjusted close": "191.3039",
            "6. volume": "1220117",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-05": {
            "1. open": "845.4884",
            "2. high": "851.0192",
            "3. low": "832.4774",
            "4. close": "836.2856",
            "5. adjusted close": "193.8043",
            "6. volume": "1344836",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-04": {
            "1. open": "851.7446",
            "2. high": "855.0994",
            "3. low": "839.323",
            "4. close": "842.043",
            "5. adjusted close": "195.1386",
            "6. volume": "1613093",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-03": {
            "1. open": "827.3548",
            "2. high": "852.4698",
            "3. low": "826.2666",
            "4. close": "849.9766",
            "5. adjusted close": "196.9771",
            "6. volume": "1747528",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-02-02": {
            "1. open": "829.7574",
            "2. high": "833.5654",
            "3. low": "821.4612",
            "4. close": "823.1838",
            "5. adjusted close": "190.7681",
            "6. volume": "3413786",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-30": {
            "1. open": "843.2672",
            "2. high": "845.0352",
            "3. low": "825.088",
            "4. close": "829.9388",
            "5. adjusted close": "192.3335",
            "6. volume": "977425",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-29": {
            "1. open": "821.4612",
            "2. high": "847.0752",
            "3. low": "817.8344",
            "4. close": "841.3178",
            "5. adjusted close": "194.9705",
            "6. volume": "2221213",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-28": {
            "1. open": "802.5114",
            "2. high": "824.8612",
            "3. low": "802.4208",
            "4. close": "821.3252",
            "5. adjusted close": "190.3373",
            "6. volume": "1607480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-27": {
            "1. open": "807.1356",
            "2. high": "813.2102",
            "3. low": "798.7032",
            "4. close": "805.8208",
            "5. adjusted close": "186.7443",
            "6. volume": "1453981",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-23": {
            "1. open": "806.954",
            "2. high": "813.2102",
            "3. low": "795.5752",
            "4. close": "804.1888",
            "5. adjusted close": "186.366",
            "6. volume": "1637224",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-22": {
            "1. open": "820.7358",
            "2. high": "822.3226",
            "3. low": "797.2978",
            "4. close": "801.6046",
            "5. adjusted close": "185.7672",
            "6. volume": "1716669",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-21": {
            "1. open": "819.6476",
            "2. high": "824.3626",
            "3. low": "809.0396",
            "4. close": "820.237",
            "5. adjusted close": "190.0852",
            "6. volume": "1447028",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-20": {
            "1. open": "800.426",
            "2. high": "819.4212",
            "3. low": "796.6178",
            "4. close": "817.0638",
            "5. adjusted close": "189.3498",
            "6. volume": "1606047",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-19": {
            "1. open": "788.8204",
            "2. high": "803.1008",
            "3. low": "778.8922",
            "4. close": "797.7514",
            "5. adjusted close": "184.8742",
            "6. volume": "1859374",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-16": {
            "1. open": "780.6602",
            "2. high": "792.4924",
            "3. low": "772.636",
            "4. close": "787.9136",
            "5. adjusted close": "182.5944",
            "6. volume": "1591457",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-15": {
            "1. open": "762.753",
            "2. high": "789.0016",
            "3. low": "762.617",
            "4. close": "783.9242",
            "5. adjusted close": "181.6699",
            "6. volume": "2318587",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-14": {
            "1. open": "764.4304",
            "2. high": "767.8758",
            "3. low": "753.55",
            "4. close": "757.1314",
            "5. adjusted close": "175.4608",
            "6. volume": "2702203",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-13": {
            "1. open": "773.1798",
            "2. high": "774.7212",
            "3. low": "762.2088",
            "4. close": "764.385",
            "5. adjusted close": "177.1418",
            "6. volume": "1724035",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-12": {
            "1. open": "782.0202",
            "2. high": "782.4736",
            "3. low": "763.7504",
            "4. close": "771.1852",
            "5. adjusted close": "178.7177",
            "6. volume": "2031178",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-09": {
            "1. open": "767.1956",
            "2. high": "782.0202",
            "3. low": "766.2438",
            "4. close": "780.1616",
            "5. adjusted close": "180.7979",
            "6. volume": "2062122",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-08": {
            "1. open": "779.6174",
            "2. high": "782.428",
            "3. low": "763.161",
            "4. close": "764.2036",
            "5. adjusted close": "177.0997",
            "6. volume": "3178497",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-07": {
            "1. open": "760.441",
            "2. high": "778.6654",
            "3. low": "759.0808",
            "4. close": "775.5828",
            "5. adjusted close": "179.7368",
            "6. volume": "2666502",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-06": {
            "1. open": "790.6336",
            "2. high": "790.6336",
            "3. low": "754.4568",
            "4. close": "758.0836",
            "5. adjusted close": "175.6814",
            "6. volume": "3938815",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-05": {
            "1. open": "802.9194",
            "2. high": "807.7702",
            "3. low": "793.6258",
            "4. close": "795.2578",
            "5. adjusted close": "184.2964",
            "6. volume": "1327667",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-02": {
            "1. open": "805.8662",
            "2. high": "812.3944",
            "3. low": "801.514",
            "4. close": "802.9646",
            "5. adjusted close": "186.0824",
            "6. volume": "1053268",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-01-01": {
            "1. open": "802.874",
            "2. high": "808.9034",
            "3. low": "801.6952",
            "4. close": "805.186",
            "5. adjusted close": "186.5972",
            "6. volume": "732634",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-31": {
            "1. open": "798.114",
            "2. high": "810.3996",
            "3. low": "797.4792",
            "4. close": "807.9968",
            "5. adjusted close": "187.2486",
            "6. volume": "1326362",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-30": {
            "1. open": "814.5702",
            "2. high": "814.6608",
            "3. low": "795.7566",
            "4. close": "798.4314",
            "5. adjusted close": "185.0318",
            "6. volume": "1776239",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-29": {
            "1. open": "805.594",
            "2. high": "816.4744",
            "3. low": "803.8714",
            "4. close": "813.3008",
            "5. adjusted close": "188.4778",
            "6. volume": "1631337",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-26": {
            "1. open": "804.9594",
            "2. high": "809.4022",
            "3. low": "798.114",
            "4. close": "806.0476",
            "5. adjusted close": "186.7968",
            "6. volume": "992649",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-24": {
            "1. open": "811.4876",
            "2. high": "812.9382",
            "3. low": "799.3832",
            "4. close": "804.0528",
            "5. adjusted close": "186.3345",
            "6. volume": "2712795",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-23": {
            "1. open": "819.1038",
            "2. high": "819.6024",
            "3. low": "808.8128",
            "4. close": "810.4902",
            "5. adjusted close": "187.8264",
            "6. volume": "1114945",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-22": {
            "1. open": "818.9224",
            "2. high": "821.8692",
            "3. low": "807.9062",
            "4. close": "820.1012",
            "5. adjusted close": "190.0537",
            "6. volume": "867493",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-19": {
            "1. open": "804.0528",
            "2. high": "823.8186",
            "3. low": "800.0632",
            "4. close": "816.157",
            "5. adjusted close": "189.1396",
            "6. volume": "1920660",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-18": {
            "1. open": "797.8872",
            "2. high": "802.6472",
            "3. low": "784.5136",
            "4. close": "798.114",
            "5. adjusted close": "184.9582",
            "6. volume": "2158086",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-17": {
            "1. open": "785.919",
            "2. high": "793.3084",
            "3. low": "783.879",
            "4. close": "788.7748",
            "5. adjusted close": "182.794",
            "6. volume": "2812644",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-16": {
            "1. open": "793.8072",
            "2. high": "800.6072",
            "3. low": "779.708",
            "4. close": "783.471",
            "5. adjusted close": "181.5648",
            "6. volume": "3734602",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-15": {
            "1. open": "794.4418",
            "2. high": "798.7032",
            "3. low": "790.9964",
            "4. close": "796.482",
            "5. adjusted close": "184.58",
            "6. volume": "1795743",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-12": {
            "1. open": "823.2744",
            "2. high": "826.4026",
            "3. low": "798.6578",
            "4. close": "801.106",
            "5. adjusted close": "185.6516",
            "6. volume": "3122670",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-11": {
            "1. open": "843.2218",
            "2. high": "843.2218",
            "3. low": "818.9224",
            "4. close": "821.7332",
            "5. adjusted close": "190.4319",
            "6. volume": "2388635",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-10": {
            "1. open": "845.0352",
            "2. high": "853.1046",
            "3. low": "843.2218",
            "4. close": "845.0804",
            "5. adjusted close": "195.8425",
            "6. volume": "938506",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-09": {
            "1. open": "854.4646",
            "2. high": "861.4008",
            "3. low": "844.491",
            "4. close": "851.654",
            "5. adjusted close": "197.3658",
            "6. volume": "1107843",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-08": {
            "1. open": "872.5078",
            "2. high": "873.0518",
            "3. low": "854.646",
            "4. close": "856.8674",
            "5. adjusted close": "198.574",
            "6. volume": "976977",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-05": {
            "1. open": "871.329",
            "2. high": "876.588",
            "3. low": "866.3422",
            "4. close": "868.337",
            "5. adjusted close": "201.232",
            "6. volume": "1081926",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-04": {
            "1. open": "877.9932",
            "2. high": "883.4334",
            "3. low": "866.8864",
            "4. close": "869.1078",
            "5. adjusted close": "201.4106",
            "6. volume": "808780",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-03": {
            "1. open": "871.2384",
            "2. high": "882.7534",
            "3. low": "871.2384",
            "4. close": "876.0438",
            "5. adjusted close": "203.0181",
            "6. volume": "1160648",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-02": {
            "1. open": "874.412",
            "2. high": "880.3054",
            "3. low": "868.9264",
            "4. close": "872.689",
            "5. adjusted close": "202.2406",
            "6. volume": "1096334",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-12-01": {
            "1. open": "897.0792",
            "2. high": "899.1644",
            "3. low": "869.697",
            "4. close": "872.009",
            "5. adjusted close": "202.083",
            "6. volume": "1445853",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-28": {
            "1. open": "896.943",
            "2. high": "921.3784",
            "3. low": "891.775",
            "4. close": "898.3938",
            "5. adjusted close": "208.1975",
            "6. volume": "2770620",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-27": {
            "1. open": "897.623",
            "2. high": "900.2978",
            "3. low": "891.503",
            "4. close": "895.0392",
            "5. adjusted close": "207.4201",
            "6. volume": "489655",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-26": {
            "1. open": "900.3432",
            "2. high": "900.3432",
            "3. low": "890.823",
            "4. close": "895.2204",
            "5. adjusted close": "207.4621",
            "6. volume": "936657",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-25": {
            "1. open": "893.0898",
            "2. high": "902.066",
            "3. low": "883.1162",
            "4. close": "899.7538",
            "5. adjusted close": "208.5127",
            "6. volume": "1660205",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-24": {
            "1. open": "906.69",
            "2. high": "909.546",
            "3. low": "890.3696",
            "4. close": "892.727",
            "5. adjusted close": "206.8843",
            "6. volume": "971053",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-21": {
            "1. open": "889.3724",
            "2. high": "906.5992",
            "3. low": "888.5562",
            "4. close": "904.378",
            "5. adjusted close": "209.5843",
            "6. volume": "1335117",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-20": {
            "1. open": "886.5614",
            "2. high": "891.1856",
            "3. low": "879.6706",
            "4. close": "888.9188",
            "5. adjusted close": "206.0018",
            "6. volume": "591055",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-19": {
            "1. open": "895.583",
            "2. high": "899.2552",
            "3. low": "885.1562",
            "4. close": "886.5614",
            "5. adjusted close": "205.4555",
            "6. volume": "520696",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-18": {
            "1. open": "894.3136",
            "2. high": "904.4234",
            "3. low": "893.543",
            "4. close": "895.583",
            "5. adjusted close": "207.5462",
            "6. volume": "899038",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-17": {
            "1. open": "878.5826",
            "2. high": "893.0898",
            "3. low": "876.7238",
            "4. close": "891.5936",
            "5. adjusted close": "206.6216",
            "6. volume": "783400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-14": {
            "1. open": "879.5346",
            "2. high": "886.2894",
            "3. low": "874.9558",
            "4. close": "878.7186",
            "5. adjusted close": "203.6379",
            "6. volume": "899991",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-13": {
            "1. open": "884.6574",
            "2. high": "888.375",
            "3. low": "874.1852",
            "4. close": "878.3558",
            "5. adjusted close": "203.5539",
            "6. volume": "1025882",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-12": {
            "1. open": "890.3696",
            "2. high": "892.183",
            "3. low": "879.4894",
            "4. close": "883.0254",
            "5. adjusted close": "204.636",
            "6. volume": "819598",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-11": {
            "1. open": "881.6654",
            "2. high": "895.0844",
            "3. low": "876.7694",
            "4. close": "886.5162",
            "5. adjusted close": "205.445",
            "6. volume": "1010658",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-10": {
            "1. open": "890.687",
            "2. high": "896.8072",
            "3. low": "877.7666",
            "4. close": "879.0358",
            "5. adjusted close": "203.7115",
            "6. volume": "892925",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-07": {
            "1. open": "898.5298",
            "2. high": "902.6098",
            "3. low": "887.1962",
            "4. close": "889.3724",
            "5. adjusted close": "206.1068",
            "6. volume": "832370",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-05": {
            "1. open": "907.778",
            "2. high": "913.9436",
            "3. low": "895.8098",
            "4. close": "898.8472",
            "5. adjusted close": "208.3026",
            "6. volume": "1403392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-11-03": {
            "1. open": "908.5034",
            "2. high": "914.397",
            "3. low": "898.1218",
            "4. close": "907.778",
            "5. adjusted close": "210.3723",
            "6. volume": "1262852",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-31": {
            "1. open": "890.3696",
            "2. high": "909.138",
            "3. low": "890.2788",
            "4. close": "905.9648",
            "5. adjusted close": "209.952",
            "6. volume": "1812182",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-30": {
            "1. open": "859.9048",
            "2. high": "889.871",
            "3. low": "859.8142",
            "4. close": "887.9216",
            "5. adjusted close": "205.7706",
            "6. volume": "2087473",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-29": {
            "1. open": "850.4752",
            "2. high": "863.5316",
            "3. low": "846.8484",
            "4. close": "862.5342",
            "5. adjusted close": "199.8873",
            "6. volume": "1372844",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-28": {
            "1. open": "855.9154",
            "2. high": "855.9154",
            "3. low": "840.5016",
            "4. close": "846.894",
            "5. adjusted close": "196.2627",
            "6. volume": "1293634",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-27": {
            "1. open": "869.697",
            "2. high": "871.2384",
            "3. low": "850.1578",
            "4. close": "853.83",
            "5. adjusted close": "197.8701",
            "6. volume": "1784432",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-22": {
            "1. open": "849.2966",
            "2. high": "862.1716",
            "3. low": "846.531",
            "4. close": "857.6834",
            "5. adjusted close": "198.7631",
            "6. volume": "1201073",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-21": {
            "1. open": "848.7526",
            "2. high": "849.5686",
            "3. low": "840.5924",
            "4. close": "842.451",
            "5. adjusted close": "195.2331",
            "6. volume": "2727053",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-20": {
            "1. open": "850.0672",
            "2. high": "853.9208",
            "3. low": "827.5812",
            "4. close": "847.3018",
            "5. adjusted close": "196.3573",
            "6. volume": "2635765",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-17": {
            "1. open": "847.7552",
            "2. high": "853.1954",
            "3. low": "839.2324",
            "4. close": "850.6112",
            "5. adjusted close": "197.1242",
            "6. volume": "1328365",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-16": {
            "1. open": "865.5264",
            "2. high": "867.521",
            "3. low": "841.8164",
            "4. close": "845.3524",
            "5. adjusted close": "195.9055",
            "6. volume": "3014757",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-14": {
            "1. open": "888.375",
            "2. high": "888.5562",
            "3. low": "869.6518",
            "4. close": "871.4196",
            "5. adjusted close": "201.9465",
            "6. volume": "1650938",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-13": {
            "1. open": "871.329",
            "2. high": "874.0492",
            "3. low": "860.2676",
            "4. close": "868.4732",
            "5. adjusted close": "201.2636",
            "6. volume": "1364688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-10": {
            "1. open": "860.3582",
            "2. high": "877.9932",
            "3. low": "849.5234",
            "4. close": "870.6944",
            "5. adjusted close": "201.7784",
            "6. volume": "1721846",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-09": {
            "1. open": "852.6514",
            "2. high": "867.8838",
            "3. low": "852.2886",
            "4. close": "865.5716",
            "5. adjusted close": "200.5912",
            "6. volume": "1329427",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-08": {
            "1. open": "837.419",
            "2. high": "854.102",
            "3. low": "836.0588",
            "4. close": "849.7046",
            "5. adjusted close": "196.9141",
            "6. volume": "1402738",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-07": {
            "1. open": "842.2244",
            "2. high": "847.6646",
            "3. low": "837.5096",
            "4. close": "840.1842",
            "5. adjusted close": "194.7078",
            "6. volume": "1224910",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-10-01": {
            "1. open": "856.6408",
            "2. high": "856.9128",
            "3. low": "839.3684",
            "4. close": "840.3204",
            "5. adjusted close": "194.7393",
            "6. volume": "981168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-30": {
            "1. open": "843.2218",
            "2. high": "859.7688",
            "3. low": "838.8696",
            "4. close": "857.1394",
            "5. adjusted close": "198.6371",
            "6. volume": "1875866",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-29": {
            "1. open": "850.8378",
            "2. high": "854.646",
            "3. low": "842.995",
            "4. close": "845.7152",
            "5. adjusted close": "195.9895",
            "6. volume": "1375045",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-26": {
            "1. open": "842.7684",
            "2. high": "853.558",
            "3. low": "832.4322",
            "4. close": "846.4858",
            "5. adjusted close": "196.1682",
            "6. volume": "2288249",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-25": {
            "1. open": "875.3186",
            "2. high": "879.4894",
            "3. low": "836.8748",
            "4. close": "842.6778",
            "5. adjusted close": "195.2856",
            "6. volume": "2224234",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-24": {
            "1. open": "883.1162",
            "2. high": "883.1162",
            "3. low": "867.0222",
            "4. close": "874.8652",
            "5. adjusted close": "202.7449",
            "6. volume": "1574453",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-23": {
            "1. open": "899.1644",
            "2. high": "902.1112",
            "3. low": "873.1426",
            "4. close": "875.9532",
            "5. adjusted close": "202.9971",
            "6. volume": "1533176",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-22": {
            "1. open": "901.2498",
            "2. high": "903.0634",
            "3. low": "895.6738",
            "4. close": "898.6204",
            "5. adjusted close": "208.2501",
            "6. volume": "932094",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-19": {
            "1. open": "911.9034",
            "2. high": "920.517",
            "3. low": "898.5298",
            "4. close": "901.794",
            "5. adjusted close": "208.9855",
            "6. volume": "939750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-18": {
            "1. open": "894.903",
            "2. high": "914.8502",
            "3. low": "891.4576",
            "4. close": "910.7702",
            "5. adjusted close": "211.0657",
            "6. volume": "827508",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-17": {
            "1. open": "893.7244",
            "2. high": "897.623",
            "3. low": "888.5562",
            "4. close": "895.8098",
            "5. adjusted close": "207.5987",
            "6. volume": "577605",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-16": {
            "1. open": "908.866",
            "2. high": "910.7702",
            "3. low": "886.743",
            "4. close": "888.9642",
            "5. adjusted close": "206.0123",
            "6. volume": "1367861",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-15": {
            "1. open": "915.6664",
            "2. high": "916.7996",
            "3. low": "907.5966",
            "4. close": "909.2742",
            "5. adjusted close": "210.719",
            "6. volume": "670625",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-12": {
            "1. open": "923.0104",
            "2. high": "928.5414",
            "3. low": "917.5704",
            "4. close": "920.9252",
            "5. adjusted close": "213.419",
            "6. volume": "746880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-11": {
            "1. open": "925.2772",
            "2. high": "926.8184",
            "3. low": "913.9436",
            "4. close": "923.6904",
            "5. adjusted close": "214.0599",
            "6. volume": "610773",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-10": {
            "1. open": "933.8908",
            "2. high": "933.8908",
            "3. low": "918.5678",
            "4. close": "921.197",
            "5. adjusted close": "213.482",
            "6. volume": "636544",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-09": {
            "1. open": "939.1496",
            "2. high": "951.9338",
            "3. low": "932.5308",
            "4. close": "936.8828",
            "5. adjusted close": "217.1171",
            "6. volume": "757779",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-08": {
            "1. open": "934.3894",
            "2. high": "942.0508",
            "3. low": "905.7834",
            "4. close": "940.6456",
            "5. adjusted close": "217.9891",
            "6. volume": "1355642",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-05": {
            "1. open": "927.8614",
            "2. high": "936.9282",
            "3. low": "925.5492",
            "4. close": "929.5388",
            "5. adjusted close": "215.4152",
            "6. volume": "781321",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-04": {
            "1. open": "933.3468",
            "2. high": "937.1094",
            "3. low": "923.0558",
            "4. close": "928.5414",
            "5. adjusted close": "215.184",
            "6. volume": "728341",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-03": {
            "1. open": "931.1708",
            "2. high": "938.3334",
            "3. low": "925.7304",
            "4. close": "934.752",
            "5. adjusted close": "216.6233",
            "6. volume": "1395878",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-02": {
            "1. open": "921.5144",
            "2. high": "935.2508",
            "3. low": "916.7996",
            "4. close": "928.36",
            "5. adjusted close": "215.142",
            "6. volume": "1253968",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-09-01": {
            "1. open": "909.546",
            "2. high": "925.3678",
            "3. low": "903.3354",
            "4. close": "919.5196",
            "5. adjusted close": "213.0933",
            "6. volume": "1429769",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-28": {
            "1. open": "902.1566",
            "2. high": "909.3648",
            "3. low": "901.7032",
            "4. close": "906.01",
            "5. adjusted close": "209.9625",
            "6. volume": "796875",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-27": {
            "1. open": "905.602",
            "2. high": "908.5034",
            "3. low": "895.8098",
            "4. close": "901.5672",
            "5. adjusted close": "208.9329",
            "6. volume": "796092",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-26": {
            "1. open": "903.0634",
            "2. high": "904.1512",
            "3. low": "892.4098",
            "4. close": "901.2952",
            "5. adjusted close": "208.8699",
            "6. volume": "1797079",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-25": {
            "1. open": "906.69",
            "2. high": "914.4876",
            "3. low": "901.2498",
            "4. close": "903.3806",
            "5. adjusted close": "209.3532",
            "6. volume": "716889",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-22": {
            "1. open": "905.466",
            "2. high": "912.8554",
            "3. low": "902.5192",
            "4. close": "904.8766",
            "5. adjusted close": "209.6999",
            "6. volume": "583306",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-21": {
            "1. open": "906.69",
            "2. high": "910.0902",
            "3. low": "898.5298",
            "4. close": "902.0206",
            "5. adjusted close": "209.038",
            "6. volume": "1011240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-20": {
            "1. open": "916.981",
            "2. high": "923.3732",
            "3. low": "902.2924",
            "4. close": "905.058",
            "5. adjusted close": "209.7419",
            "6. volume": "1937115",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-19": {
            "1. open": "921.5598",
            "2. high": "927.7706",
            "3. low": "912.3568",
            "4. close": "914.5784",
            "5. adjusted close": "211.9482",
            "6. volume": "742442",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-18": {
            "1. open": "906.69",
            "2. high": "920.2904",
            "3. low": "904.9674",
            "4. close": "918.7036",
            "5. adjusted close": "212.9042",
            "6. volume": "734402",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-14": {
            "1. open": "899.7538",
            "2. high": "910.5886",
            "3. low": "899.4366",
            "4. close": "908.4128",
            "5. adjusted close": "210.5194",
            "6. volume": "909998",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-13": {
            "1. open": "892.1376",
            "2. high": "903.5166",
            "3. low": "889.3268",
            "4. close": "897.623",
            "5. adjusted close": "208.0189",
            "6. volume": "1422072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-12": {
            "1. open": "891.2762",
            "2. high": "893.9964",
            "3. low": "885.1108",
            "4. close": "892.6362",
            "5. adjusted close": "206.8633",
            "6. volume": "646575",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-11": {
            "1. open": "892.183",
            "2. high": "895.311",
            "3. low": "887.2414",
            "4. close": "889.1456",
            "5. adjusted close": "206.0543",
            "6. volume": "1210373",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-08": {
            "1. open": "889.1002",
            "2. high": "891.911",
            "3. low": "882.3",
            "4. close": "888.9188",
            "5. adjusted close": "206.0018",
            "6. volume": "1519729",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-07": {
            "1. open": "896.7166",
            "2. high": "903.5166",
            "3. low": "892.183",
            "4. close": "897.0338",
            "5. adjusted close": "207.8823",
            "6. volume": "1385726",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-06": {
            "1. open": "893.271",
            "2. high": "904.7406",
            "3. low": "888.5562",
            "4. close": "895.583",
            "5. adjusted close": "207.5462",
            "6. volume": "1136363",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-05": {
            "1. open": "893.9964",
            "2. high": "895.0844",
            "3. low": "880.94",
            "4. close": "891.8204",
            "5. adjusted close": "206.6742",
            "6. volume": "1372481",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-04": {
            "1. open": "890.0068",
            "2. high": "897.0792",
            "3. low": "885.7002",
            "4. close": "893.271",
            "5. adjusted close": "207.0103",
            "6. volume": "914129",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-08-01": {
            "1. open": "905.2392",
            "2. high": "906.0554",
            "3. low": "885.8362",
            "4. close": "887.1508",
            "5. adjusted close": "205.592",
            "6. volume": "1663423",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-31": {
            "1. open": "914.8502",
            "2. high": "924.189",
            "3. low": "909.0474",
            "4. close": "912.1302",
            "5. adjusted close": "211.3808",
            "6. volume": "932502",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-30": {
            "1. open": "912.3116",
            "2. high": "916.6636",
            "3. low": "900.3432",
            "4. close": "911.6768",
            "5. adjusted close": "211.2758",
            "6. volume": "1053660",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-28": {
            "1. open": "928.2694",
            "2. high": "928.2694",
            "3. low": "908.7302",
            "4. close": "911.4954",
            "5. adjusted close": "211.2338",
            "6. volume": "1019183",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-25": {
            "1. open": "942.9576",
            "2. high": "944.635",
            "3. low": "913.9436",
            "4. close": "926.4106",
            "5. adjusted close": "214.6902",
            "6. volume": "1260885",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-24": {
            "1. open": "933.8908",
            "2. high": "945.2244",
            "3. low": "928.4506",
            "4. close": "943.6376",
            "5. adjusted close": "218.6825",
            "6. volume": "1232550",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-23": {
            "1. open": "938.7414",
            "2. high": "942.187",
            "3. low": "925.0504",
            "4. close": "936.6562",
            "5. adjusted close": "217.0646",
            "6. volume": "1301952",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-22": {
            "1. open": "911.0422",
            "2. high": "937.5176",
            "3. low": "907.6422",
            "4. close": "934.6162",
            "5. adjusted close": "216.5918",
            "6. volume": "2489805",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-21": {
            "1. open": "906.69",
            "2. high": "913.7168",
            "3. low": "902.1566",
            "4. close": "904.2874",
            "5. adjusted close": "209.5633",
            "6. volume": "1725226",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-18": {
            "1. open": "890.3696",
            "2. high": "892.183",
            "3. low": "879.6706",
            "4. close": "885.5642",
            "5. adjusted close": "205.2243",
            "6. volume": "969087",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-17": {
            "1. open": "896.7166",
            "2. high": "904.4234",
            "3. low": "888.7376",
            "4. close": "890.687",
            "5. adjusted close": "206.4115",
            "6. volume": "930475",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-16": {
            "1. open": "884.3856",
            "2. high": "898.9832",
            "3. low": "884.0226",
            "4. close": "896.7618",
            "5. adjusted close": "207.8193",
            "6. volume": "1173699",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-15": {
            "1. open": "877.3132",
            "2. high": "888.4656",
            "3. low": "873.1426",
            "4. close": "881.484",
            "5. adjusted close": "204.2788",
            "6. volume": "1265674",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-14": {
            "1. open": "879.4894",
            "2. high": "884.6574",
            "3. low": "869.5158",
            "4. close": "872.0998",
            "5. adjusted close": "202.104",
            "6. volume": "1315439",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-11": {
            "1. open": "904.514",
            "2. high": "908.0048",
            "3. low": "873.9132",
            "4. close": "876.7694",
            "5. adjusted close": "203.1862",
            "6. volume": "2452033",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-10": {
            "1. open": "906.69",
            "2. high": "925.5038",
            "3. low": "890.3696",
            "4. close": "905.058",
            "5. adjusted close": "209.7419",
            "6. volume": "2300323",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-09": {
            "1. open": "906.2366",
            "2. high": "915.2128",
            "3. low": "900.3886",
            "4. close": "906.7354",
            "5. adjusted close": "210.1306",
            "6. volume": "1509105",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-08": {
            "1. open": "931.1708",
            "2. high": "937.9256",
            "3. low": "898.5298",
            "4. close": "902.2924",
            "5. adjusted close": "209.101",
            "6. volume": "2349684",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-07": {
            "1. open": "938.3334",
            "2. high": "940.2376",
            "3. low": "925.3226",
            "4. close": "930.6266",
            "5. adjusted close": "215.6673",
            "6. volume": "1238369",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-04": {
            "1. open": "914.669",
            "2. high": "940.0562",
            "3. low": "910.4528",
            "4. close": "935.6588",
            "5. adjusted close": "216.8335",
            "6. volume": "1579161",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-03": {
            "1. open": "923.9172",
            "2. high": "927.544",
            "3. low": "885.8362",
            "4. close": "913.1276",
            "5. adjusted close": "211.612",
            "6. volume": "463154",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-02": {
            "1. open": "923.0104",
            "2. high": "930.6266",
            "3. low": "917.4796",
            "4. close": "923.1916",
            "5. adjusted close": "213.9443",
            "6. volume": "1515396",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-07-01": {
            "1. open": "921.197",
            "2. high": "925.7304",
            "3. low": "912.2208",
            "4. close": "913.9436",
            "5. adjusted close": "211.8011",
            "6. volume": "1310040",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-30": {
            "1. open": "918.6584",
            "2. high": "924.2798",
            "3. low": "906.7806",
            "4. close": "920.0184",
            "5. adjusted close": "213.2089",
            "6. volume": "1977653",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-27": {
            "1. open": "916.3916",
            "2. high": "927.544",
            "3. low": "913.6262",
            "4. close": "918.5222",
            "5. adjusted close": "212.8622",
            "6. volume": "1053741",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-26": {
            "1. open": "930.264",
            "2. high": "930.9894",
            "3. low": "914.0342",
            "4. close": "917.5248",
            "5. adjusted close": "212.6311",
            "6. volume": "2468282",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-25": {
            "1. open": "959.8222",
            "2. high": "961.0916",
            "3. low": "950.7552",
            "4. close": "952.75",
            "5. adjusted close": "220.7942",
            "6. volume": "919124",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-24": {
            "1. open": "948.3976",
            "2. high": "963.5394",
            "3. low": "948.3976",
            "4. close": "960.7742",
            "5. adjusted close": "222.6538",
            "6. volume": "1256988",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-23": {
            "1. open": "934.0268",
            "2. high": "947.5818",
            "3. low": "928.8132",
            "4. close": "941.7788",
            "5. adjusted close": "218.2518",
            "6. volume": "1706538",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-20": {
            "1. open": "948.3976",
            "2. high": "951.7526",
            "3. low": "938.6056",
            "4. close": "941.0082",
            "5. adjusted close": "218.0732",
            "6. volume": "1289907",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-19": {
            "1. open": "971.2916",
            "2. high": "975.5984",
            "3. low": "935.5682",
            "4. close": "944.227",
            "5. adjusted close": "218.8191",
            "6. volume": "2826741",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-18": {
            "1. open": "992.8256",
            "2. high": "999.127",
            "3. low": "962.4968",
            "4. close": "967.2568",
            "5. adjusted close": "224.1562",
            "6. volume": "2957699",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-17": {
            "1. open": "960.8194",
            "2. high": "992.5082",
            "3. low": "959.278",
            "4. close": "988.2014",
            "5. adjusted close": "229.0099",
            "6. volume": "1436488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-16": {
            "1. open": "981.1292",
            "2. high": "983.7586",
            "3. low": "960.1848",
            "4. close": "965.1716",
            "5. adjusted close": "223.6729",
            "6. volume": "1245880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-13": {
            "1. open": "998.719",
            "2. high": "1003.6606",
            "3. low": "972.3344",
            "4. close": "980.9934",
            "5. adjusted close": "227.3395",
            "6. volume": "1233515",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-12": {
            "1. open": "996.9964",
            "2. high": "1009.1006",
            "3. low": "984.7108",
            "4. close": "992.4628",
            "5. adjusted close": "229.9975",
            "6. volume": "1162914",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-11": {
            "1. open": "1011.5034",
            "2. high": "1014.5862",
            "3. low": "991.2388",
            "4. close": "998.7644",
            "5. adjusted close": "231.4578",
            "6. volume": "1421309",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-10": {
            "1. open": "1021.5224",
            "2. high": "1022.8824",
            "3. low": "998.2658",
            "4. close": "1013.5436",
            "5. adjusted close": "234.8828",
            "6. volume": "1229740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-09": {
            "1. open": "1023.7892",
            "2. high": "1026.4638",
            "3. low": "1009.2368",
            "4. close": "1017.8502",
            "5. adjusted close": "235.8809",
            "6. volume": "1518340",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-06": {
            "1. open": "1006.4258",
            "2. high": "1027.0986",
            "3. low": "1001.8926",
            "4. close": "1015.3568",
            "5. adjusted close": "235.303",
            "6. volume": "3002966",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-05": {
            "1. open": "979.996",
            "2. high": "992.5534",
            "3. low": "964.8542",
            "4. close": "986.116",
            "5. adjusted close": "228.5267",
            "6. volume": "1656680",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-04": {
            "1. open": "993.7322",
            "2. high": "998.719",
            "3. low": "975.4172",
            "4. close": "977.3212",
            "5. adjusted close": "226.4885",
            "6. volume": "1113847",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-03": {
            "1. open": "984.6654",
            "2. high": "999.0818",
            "3. low": "977.0946",
            "4. close": "992.599",
            "5. adjusted close": "230.029",
            "6. volume": "979097",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-06-02": {
            "1. open": "973.0144",
            "2. high": "986.3882",
            "3. low": "966.1236",
            "4. close": "981.356",
            "5. adjusted close": "227.4235",
            "6. volume": "788383",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-30": {
            "1. open": "982.0814",
            "2. high": "987.9296",
            "3. low": "962.9048",
            "4. close": "965.761",
            "5. adjusted close": "223.8095",
            "6. volume": "893753",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-29": {
            "1. open": "988.4282",
            "2. high": "991.8282",
            "3. low": "969.3878",
            "4. close": "972.9236",
            "5. adjusted close": "225.4694",
            "6. volume": "850069",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-28": {
            "1. open": "990.4682",
            "2. high": "1002.7992",
            "3. low": "983.7134",
            "4. close": "986.9776",
            "5. adjusted close": "228.7263",
            "6. volume": "917533",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-27": {
            "1. open": "1001.8926",
            "2. high": "1002.7992",
            "3. low": "975.644",
            "4. close": "986.252",
            "5. adjusted close": "228.5582",
            "6. volume": "1148667",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-26": {
            "1. open": "1029.0932",
            "2. high": "1033.6266",
            "3. low": "975.644",
            "4. close": "998.2658",
            "5. adjusted close": "231.3423",
            "6. volume": "1697048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-23": {
            "1. open": "1005.5194",
            "2. high": "1025.4666",
            "3. low": "999.1724",
            "4. close": "1022.6104",
            "5. adjusted close": "236.984",
            "6. volume": "1494939",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-22": {
            "1. open": "984.5746",
            "2. high": "1009.5994",
            "3. low": "983.7586",
            "4. close": "998.5376",
            "5. adjusted close": "231.4053",
            "6. volume": "1603228",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-21": {
            "1. open": "979.2252",
            "2. high": "999.7618",
            "3. low": "973.7852",
            "4. close": "977.5026",
            "5. adjusted close": "226.5305",
            "6. volume": "1692921",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-20": {
            "1. open": "1020.0262",
            "2. high": "1024.5598",
            "3. low": "974.6918",
            "4. close": "977.8652",
            "5. adjusted close": "226.6146",
            "6. volume": "2212794",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-19": {
            "1. open": "984.6654",
            "2. high": "1019.4824",
            "3. low": "984.6654",
            "4. close": "1015.7194",
            "5. adjusted close": "235.3871",
            "6. volume": "2219364",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-16": {
            "1. open": "980.2678",
            "2. high": "1035.8934",
            "3. low": "963.8116",
            "4. close": "979.6786",
            "5. adjusted close": "227.0348",
            "6. volume": "8330314",
            "7. dividend amount": "2.1331",
            "8. split coefficient": "1.0"
        },
        "2014-05-15": {
            "1. open": "947.4912",
            "2. high": "960.0488",
            "3. low": "942.9576",
            "4. close": "954.926",
            "5. adjusted close": "219.3024",
            "6. volume": "1967655",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-14": {
            "1. open": "963.5394",
            "2. high": "967.4384",
            "3. low": "944.363",
            "4. close": "947.9898",
            "5. adjusted close": "217.7095",
            "6. volume": "1880603",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-13": {
            "1. open": "940.3282",
            "2. high": "966.441",
            "3. low": "936.4748",
            "4. close": "962.3154",
            "5. adjusted close": "220.9994",
            "6. volume": "4059513",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-12": {
            "1. open": "904.378",
            "2. high": "950.2112",
            "3. low": "902.1566",
            "4. close": "932.9388",
            "5. adjusted close": "214.2529",
            "6. volume": "4051869",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-09": {
            "1. open": "868.5184",
            "2. high": "905.7834",
            "3. low": "867.4302",
            "4. close": "904.2874",
            "5. adjusted close": "207.673",
            "6. volume": "2652955",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-08": {
            "1. open": "872.3718",
            "2. high": "879.444",
            "3. low": "862.217",
            "4. close": "870.1052",
            "5. adjusted close": "199.8229",
            "6. volume": "1803786",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-07": {
            "1. open": "872.2358",
            "2. high": "880.3962",
            "3. low": "867.7024",
            "4. close": "871.1026",
            "5. adjusted close": "200.052",
            "6. volume": "1703352",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-06": {
            "1. open": "859.5422",
            "2. high": "876.7694",
            "3. low": "859.5422",
            "4. close": "873.3692",
            "5. adjusted close": "200.5726",
            "6. volume": "2729896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-05": {
            "1. open": "843.2218",
            "2. high": "868.2916",
            "3. low": "838.6884",
            "4. close": "857.0034",
            "5. adjusted close": "196.8141",
            "6. volume": "1547515",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-05-02": {
            "1. open": "853.1954",
            "2. high": "858.9076",
            "3. low": "839.1416",
            "4. close": "841.6804",
            "5. adjusted close": "193.2951",
            "6. volume": "716914",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-30": {
            "1. open": "856.8222",
            "2. high": "870.4224",
            "3. low": "843.2218",
            "4. close": "848.0272",
            "5. adjusted close": "194.7527",
            "6. volume": "1039070",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-29": {
            "1. open": "859.5422",
            "2. high": "862.9876",
            "3. low": "850.7926",
            "4. close": "852.5608",
            "5. adjusted close": "195.7938",
            "6. volume": "870198",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-28": {
            "1. open": "859.4514",
            "2. high": "866.2516",
            "3. low": "854.238",
            "4. close": "857.1394",
            "5. adjusted close": "196.8453",
            "6. volume": "510229",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-25": {
            "1. open": "876.9958",
            "2. high": "877.6758",
            "3. low": "856.8222",
            "4. close": "858.9982",
            "5. adjusted close": "197.2722",
            "6. volume": "963999",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-23": {
            "1. open": "879.4894",
            "2. high": "885.7456",
            "3. low": "874.9558",
            "4. close": "876.6332",
            "5. adjusted close": "201.3222",
            "6. volume": "1211241",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-22": {
            "1. open": "870.4224",
            "2. high": "896.6256",
            "3. low": "867.6116",
            "4. close": "877.9932",
            "5. adjusted close": "201.6345",
            "6. volume": "2577338",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-21": {
            "1. open": "877.812",
            "2. high": "879.4894",
            "3. low": "866.7958",
            "4. close": "869.9238",
            "5. adjusted close": "199.7813",
            "6. volume": "2016960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-17": {
            "1. open": "856.8222",
            "2. high": "872.9612",
            "3. low": "856.278",
            "4. close": "869.289",
            "5. adjusted close": "199.6355",
            "6. volume": "1429745",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-16": {
            "1. open": "852.4698",
            "2. high": "869.5158",
            "3. low": "850.6566",
            "4. close": "853.2408",
            "5. adjusted close": "195.95",
            "6. volume": "910729",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-15": {
            "1. open": "864.7556",
            "2. high": "864.7556",
            "3. low": "849.5234",
            "4. close": "859.9954",
            "5. adjusted close": "197.5012",
            "6. volume": "3923176",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-11": {
            "1. open": "876.588",
            "2. high": "880.0332",
            "3. low": "861.6276",
            "4. close": "863.9396",
            "5. adjusted close": "198.407",
            "6. volume": "1070971",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-10": {
            "1. open": "871.5106",
            "2. high": "882.1188",
            "3. low": "871.5106",
            "4. close": "878.4014",
            "5. adjusted close": "201.7282",
            "6. volume": "2482056",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-09": {
            "1. open": "849.3872",
            "2. high": "874.82",
            "3. low": "849.3872",
            "4. close": "871.4196",
            "5. adjusted close": "200.1249",
            "6. volume": "1068669",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-07": {
            "1. open": "855.9154",
            "2. high": "865.7984",
            "3. low": "847.6646",
            "4. close": "855.9608",
            "5. adjusted close": "196.5746",
            "6. volume": "426742",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-04": {
            "1. open": "861.4916",
            "2. high": "863.7128",
            "3. low": "854.1928",
            "4. close": "856.0966",
            "5. adjusted close": "196.6059",
            "6. volume": "975636",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-03": {
            "1. open": "866.433",
            "2. high": "872.417",
            "3. low": "852.9686",
            "4. close": "863.1234",
            "5. adjusted close": "198.2196",
            "6. volume": "989757",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-02": {
            "1. open": "856.8222",
            "2. high": "870.2412",
            "3. low": "850.974",
            "4. close": "867.657",
            "5. adjusted close": "199.2607",
            "6. volume": "2017238",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-04-01": {
            "1. open": "847.8004",
            "2. high": "856.2328",
            "3. low": "843.3124",
            "4. close": "853.3314",
            "5. adjusted close": "195.9708",
            "6. volume": "2009530",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-31": {
            "1. open": "831.6614",
            "2. high": "851.654",
            "3. low": "828.8054",
            "4. close": "842.7684",
            "5. adjusted close": "193.545",
            "6. volume": "1645607",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-28": {
            "1. open": "815.6582",
            "2. high": "833.52",
            "3. low": "815.6582",
            "4. close": "828.8506",
            "5. adjusted close": "190.3487",
            "6. volume": "1955387",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-27": {
            "1. open": "811.4876",
            "2. high": "820.0558",
            "3. low": "809.4476",
            "4. close": "817.9704",
            "5. adjusted close": "187.85",
            "6. volume": "4329615",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-26": {
            "1. open": "799.5192",
            "2. high": "818.4238",
            "3. low": "799.5192",
            "4. close": "807.1356",
            "5. adjusted close": "185.3617",
            "6. volume": "1486544",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-25": {
            "1. open": "796.9804",
            "2. high": "800.562",
            "3. low": "791.1778",
            "4. close": "796.6632",
            "5. adjusted close": "182.9567",
            "6. volume": "2262983",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-24": {
            "1. open": "808.7676",
            "2. high": "823.2744",
            "3. low": "808.7676",
            "4. close": "820.1918",
            "5. adjusted close": "188.3602",
            "6. volume": "1424972",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-21": {
            "1. open": "821.688",
            "2. high": "828.4426",
            "3. low": "800.1994",
            "4. close": "803.1008",
            "5. adjusted close": "184.4351",
            "6. volume": "1353486",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-20": {
            "1. open": "818.3784",
            "2. high": "822.0958",
            "3. low": "814.2076",
            "4. close": "821.1892",
            "5. adjusted close": "188.5892",
            "6. volume": "1116997",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-19": {
            "1. open": "815.1144",
            "2. high": "824.9974",
            "3. low": "811.9862",
            "4. close": "817.9704",
            "5. adjusted close": "187.85",
            "6. volume": "1143434",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-18": {
            "1. open": "806.954",
            "2. high": "824.0",
            "3. low": "805.8662",
            "4. close": "811.805",
            "5. adjusted close": "186.4341",
            "6. volume": "2025706",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-14": {
            "1. open": "790.6336",
            "2. high": "806.8634",
            "3. low": "788.5936",
            "4. close": "803.4182",
            "5. adjusted close": "184.508",
            "6. volume": "969276",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-13": {
            "1. open": "792.4924",
            "2. high": "811.3062",
            "3. low": "792.3564",
            "4. close": "797.0712",
            "5. adjusted close": "183.0504",
            "6. volume": "2269613",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-12": {
            "1. open": "791.6764",
            "2. high": "800.0178",
            "3. low": "786.191",
            "4. close": "789.863",
            "5. adjusted close": "181.395",
            "6. volume": "798806",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-11": {
            "1. open": "802.1488",
            "2. high": "805.0502",
            "3. low": "791.1778",
            "4. close": "793.3084",
            "5. adjusted close": "182.1863",
            "6. volume": "1067284",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-10": {
            "1. open": "784.0148",
            "2. high": "818.197",
            "3. low": "782.4736",
            "4. close": "803.146",
            "5. adjusted close": "184.4455",
            "6. volume": "3732280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-07": {
            "1. open": "748.0194",
            "2. high": "792.2658",
            "3. low": "748.0194",
            "4. close": "787.9136",
            "5. adjusted close": "180.9474",
            "6. volume": "3199083",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-06": {
            "1. open": "733.8296",
            "2. high": "747.4752",
            "3. low": "733.8296",
            "4. close": "745.2994",
            "5. adjusted close": "171.1608",
            "6. volume": "1033744",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-05": {
            "1. open": "739.7684",
            "2. high": "741.5364",
            "3. low": "729.8854",
            "4. close": "731.6082",
            "5. adjusted close": "168.0166",
            "6. volume": "781123",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-04": {
            "1. open": "728.9788",
            "2. high": "740.3578",
            "3. low": "728.0722",
            "4. close": "738.5896",
            "5. adjusted close": "169.6199",
            "6. volume": "1159639",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-03-03": {
            "1. open": "725.352",
            "2. high": "730.7922",
            "3. low": "723.5386",
            "4. close": "728.5254",
            "5. adjusted close": "167.3086",
            "6. volume": "990254",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-28": {
            "1. open": "736.187",
            "2. high": "738.0458",
            "3. low": "719.9118",
            "4. close": "724.672",
            "5. adjusted close": "166.4237",
            "6. volume": "1328672",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-26": {
            "1. open": "736.9122",
            "2. high": "740.3124",
            "3. low": "732.8322",
            "4. close": "734.9176",
            "5. adjusted close": "168.7766",
            "6. volume": "678552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-25": {
            "1. open": "738.5444",
            "2. high": "740.0858",
            "3. low": "732.4242",
            "4. close": "734.7816",
            "5. adjusted close": "168.7454",
            "6. volume": "650059",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-24": {
            "1. open": "734.419",
            "2. high": "738.499",
            "3. low": "730.5654",
            "4. close": "736.595",
            "5. adjusted close": "169.1618",
            "6. volume": "716146",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-21": {
            "1. open": "732.6054",
            "2. high": "739.8138",
            "3. low": "730.9734",
            "4. close": "735.5976",
            "5. adjusted close": "168.9328",
            "6. volume": "650221",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-20": {
            "1. open": "735.3256",
            "2. high": "737.819",
            "3. low": "728.4348",
            "4. close": "730.2028",
            "5. adjusted close": "167.6939",
            "6. volume": "753079",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-19": {
            "1. open": "737.683",
            "2. high": "743.4406",
            "3. low": "734.8722",
            "4. close": "736.731",
            "5. adjusted close": "169.1931",
            "6. volume": "548466",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-18": {
            "1. open": "734.147",
            "2. high": "741.5818",
            "3. low": "733.5122",
            "4. close": "736.9122",
            "5. adjusted close": "169.2347",
            "6. volume": "1787671",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-17": {
            "1. open": "744.3018",
            "2. high": "745.4352",
            "3. low": "732.2428",
            "4. close": "735.7336",
            "5. adjusted close": "168.964",
            "6. volume": "703540",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-14": {
            "1. open": "734.7364",
            "2. high": "746.1152",
            "3. low": "733.5122",
            "4. close": "744.8458",
            "5. adjusted close": "171.0567",
            "6. volume": "691159",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-13": {
            "1. open": "741.6726",
            "2. high": "742.3526",
            "3. low": "730.5654",
            "4. close": "732.107",
            "5. adjusted close": "168.1311",
            "6. volume": "641220",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-12": {
            "1. open": "731.699",
            "2. high": "745.1632",
            "3. low": "731.699",
            "4. close": "741.1738",
            "5. adjusted close": "170.2134",
            "6. volume": "1010420",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-11": {
            "1. open": "746.7952",
            "2. high": "747.3394",
            "3. low": "728.0722",
            "4. close": "730.3388",
            "5. adjusted close": "167.7251",
            "6. volume": "1175383",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-10": {
            "1. open": "739.859",
            "2. high": "748.5632",
            "3. low": "736.1416",
            "4. close": "744.9364",
            "5. adjusted close": "171.0775",
            "6. volume": "742475",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-07": {
            "1. open": "747.6566",
            "2. high": "747.6566",
            "3. low": "735.6884",
            "4. close": "738.3176",
            "5. adjusted close": "169.5575",
            "6. volume": "927301",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-06": {
            "1. open": "743.6218",
            "2. high": "747.1126",
            "3. low": "733.5122",
            "4. close": "739.7232",
            "5. adjusted close": "169.8802",
            "6. volume": "974562",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-05": {
            "1. open": "746.2058",
            "2. high": "746.2058",
            "3. low": "732.6054",
            "4. close": "739.9952",
            "5. adjusted close": "169.9427",
            "6. volume": "1177903",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-04": {
            "1. open": "738.9524",
            "2. high": "749.1526",
            "3. low": "737.3658",
            "4. close": "745.2994",
            "5. adjusted close": "171.1608",
            "6. volume": "852641",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-02-03": {
            "1. open": "751.6462",
            "2. high": "752.0088",
            "3. low": "743.4858",
            "4. close": "744.6646",
            "5. adjusted close": "171.015",
            "6. volume": "535940",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-31": {
            "1. open": "751.6462",
            "2. high": "755.9982",
            "3. low": "749.9232",
            "4. close": "753.3234",
            "5. adjusted close": "173.0036",
            "6. volume": "739305",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-30": {
            "1. open": "754.2756",
            "2. high": "756.3608",
            "3. low": "746.2058",
            "4. close": "748.654",
            "5. adjusted close": "171.9312",
            "6. volume": "946603",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-29": {
            "1. open": "771.5932",
            "2. high": "772.4998",
            "3. low": "757.1768",
            "4. close": "758.673",
            "5. adjusted close": "174.2321",
            "6. volume": "721691",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-28": {
            "1. open": "767.0598",
            "2. high": "775.22",
            "3. low": "765.4276",
            "4. close": "766.8786",
            "5. adjusted close": "176.1166",
            "6. volume": "668364",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-27": {
            "1. open": "776.7612",
            "2. high": "780.2522",
            "3. low": "761.7104",
            "4. close": "764.1582",
            "5. adjusted close": "175.4919",
            "6. volume": "950580",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-24": {
            "1. open": "782.6548",
            "2. high": "792.9004",
            "3. low": "781.8842",
            "4. close": "786.1002",
            "5. adjusted close": "180.5309",
            "6. volume": "908378",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-23": {
            "1. open": "780.6602",
            "2. high": "789.727",
            "3. low": "780.6602",
            "4. close": "785.239",
            "5. adjusted close": "180.3331",
            "6. volume": "691272",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-22": {
            "1. open": "782.1108",
            "2. high": "793.9884",
            "3. low": "778.8468",
            "4. close": "790.8152",
            "5. adjusted close": "181.6137",
            "6. volume": "874895",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-21": {
            "1. open": "791.7672",
            "2. high": "793.1724",
            "3. low": "782.3374",
            "4. close": "783.4254",
            "5. adjusted close": "179.9167",
            "6. volume": "851397",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-20": {
            "1. open": "802.0126",
            "2. high": "805.9114",
            "3. low": "785.3748",
            "4. close": "788.367",
            "5. adjusted close": "181.0515",
            "6. volume": "1569902",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-17": {
            "1. open": "806.0476",
            "2. high": "813.1196",
            "3. low": "798.5672",
            "4. close": "802.0126",
            "5. adjusted close": "184.1853",
            "6. volume": "1215400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-16": {
            "1. open": "806.682",
            "2. high": "808.7222",
            "3. low": "799.7006",
            "4. close": "802.5566",
            "5. adjusted close": "184.3102",
            "6. volume": "723661",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-15": {
            "1. open": "797.8872",
            "2. high": "811.397",
            "3. low": "797.8872",
            "4. close": "802.7834",
            "5. adjusted close": "184.3623",
            "6. volume": "1112636",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-14": {
            "1. open": "795.4846",
            "2. high": "802.2394",
            "3. low": "791.359",
            "4. close": "798.8846",
            "5. adjusted close": "183.4669",
            "6. volume": "918296",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-13": {
            "1. open": "784.3774",
            "2. high": "799.2926",
            "3. low": "784.3774",
            "4. close": "796.9804",
            "5. adjusted close": "183.0296",
            "6. volume": "1284270",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-10": {
            "1. open": "769.2812",
            "2. high": "793.0816",
            "3. low": "769.2812",
            "4. close": "776.9428",
            "5. adjusted close": "178.4278",
            "6. volume": "1733726",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-09": {
            "1. open": "770.6866",
            "2. high": "773.4972",
            "3. low": "766.1078",
            "4. close": "771.1852",
            "5. adjusted close": "177.1056",
            "6. volume": "925161",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-08": {
            "1. open": "766.5156",
            "2. high": "776.58",
            "3. low": "765.7904",
            "4. close": "769.0998",
            "5. adjusted close": "176.6267",
            "6. volume": "875109",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-07": {
            "1. open": "775.6734",
            "2. high": "779.5268",
            "3. low": "761.801",
            "4. close": "763.5692",
            "5. adjusted close": "175.3565",
            "6. volume": "1212659",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-06": {
            "1. open": "783.3802",
            "2. high": "783.3802",
            "3. low": "771.9106",
            "4. close": "775.1292",
            "5. adjusted close": "178.0114",
            "6. volume": "958551",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-03": {
            "1. open": "789.0016",
            "2. high": "791.9484",
            "3. low": "776.4892",
            "4. close": "784.2868",
            "5. adjusted close": "180.1145",
            "6. volume": "1130900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-02": {
            "1. open": "806.954",
            "2. high": "812.213",
            "3. low": "789.727",
            "4. close": "793.671",
            "5. adjusted close": "182.2696",
            "6. volume": "771165",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2014-01-01": {
            "1. open": "813.0744",
            "2. high": "814.2076",
            "3. low": "804.4154",
            "4. close": "805.7754",
            "5. adjusted close": "185.0494",
            "6. volume": "522008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-31": {
            "1. open": "803.4182",
            "2. high": "814.2076",
            "3. low": "803.4182",
            "4. close": "811.3062",
            "5. adjusted close": "186.3196",
            "6. volume": "778728",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-30": {
            "1. open": "799.7006",
            "2. high": "806.4102",
            "3. low": "794.2604",
            "4. close": "802.7834",
            "5. adjusted close": "184.3623",
            "6. volume": "1003709",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-27": {
            "1. open": "805.1408",
            "2. high": "809.7196",
            "3. low": "795.5298",
            "4. close": "796.7084",
            "5. adjusted close": "182.9671",
            "6. volume": "801669",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-26": {
            "1. open": "811.4876",
            "2. high": "813.6636",
            "3. low": "799.7006",
            "4. close": "804.8688",
            "5. adjusted close": "184.8412",
            "6. volume": "933067",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-24": {
            "1. open": "811.6236",
            "2. high": "820.1012",
            "3. low": "811.3516",
            "4. close": "812.5302",
            "5. adjusted close": "186.6007",
            "6. volume": "817417",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-23": {
            "1. open": "813.437",
            "2. high": "823.5918",
            "3. low": "807.4076",
            "4. close": "811.8502",
            "5. adjusted close": "186.4445",
            "6. volume": "1902602",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-20": {
            "1. open": "792.4472",
            "2. high": "813.029",
            "3. low": "781.8388",
            "4. close": "810.2636",
            "5. adjusted close": "186.0801",
            "6. volume": "2627822",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-19": {
            "1. open": "782.7908",
            "2. high": "784.0148",
            "3. low": "766.2438",
            "4. close": "774.8118",
            "5. adjusted close": "177.9385",
            "6. volume": "1513825",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-18": {
            "1. open": "760.713",
            "2. high": "781.4308",
            "3. low": "760.713",
            "4. close": "778.5294",
            "5. adjusted close": "178.7922",
            "6. volume": "971053",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-17": {
            "1. open": "769.145",
            "2. high": "773.1346",
            "3. low": "758.2194",
            "4. close": "760.6676",
            "5. adjusted close": "174.6902",
            "6. volume": "680381",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-16": {
            "1. open": "779.9348",
            "2. high": "781.1134",
            "3. low": "763.6598",
            "4. close": "765.6092",
            "5. adjusted close": "175.825",
            "6. volume": "1846970",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-13": {
            "1. open": "786.463",
            "2. high": "786.8256",
            "3. low": "778.3028",
            "4. close": "782.7908",
            "5. adjusted close": "179.7709",
            "6. volume": "641826",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-12": {
            "1. open": "796.754",
            "2. high": "797.842",
            "3. low": "787.7322",
            "4. close": "789.183",
            "5. adjusted close": "181.2389",
            "6. volume": "750308",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-11": {
            "1. open": "800.6072",
            "2. high": "801.1966",
            "3. low": "790.8152",
            "4. close": "798.794",
            "5. adjusted close": "183.4461",
            "6. volume": "749977",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-10": {
            "1. open": "797.6152",
            "2. high": "805.1408",
            "3. low": "796.9804",
            "4. close": "801.106",
            "5. adjusted close": "183.977",
            "6. volume": "958927",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-09": {
            "1. open": "798.794",
            "2. high": "805.1408",
            "3. low": "794.7592",
            "4. close": "796.5272",
            "5. adjusted close": "182.9255",
            "6. volume": "1357916",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-06": {
            "1. open": "788.4122",
            "2. high": "792.8098",
            "3. low": "781.5668",
            "4. close": "786.327",
            "5. adjusted close": "180.583",
            "6. volume": "690598",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-05": {
            "1. open": "787.007",
            "2. high": "795.1672",
            "3. low": "786.327",
            "4. close": "788.6842",
            "5. adjusted close": "181.1244",
            "6. volume": "1788175",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-04": {
            "1. open": "781.1134",
            "2. high": "786.327",
            "3. low": "774.1318",
            "4. close": "776.3986",
            "5. adjusted close": "178.3029",
            "6. volume": "906929",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-03": {
            "1. open": "773.9054",
            "2. high": "784.6948",
            "3. low": "771.7292",
            "4. close": "781.476",
            "5. adjusted close": "179.469",
            "6. volume": "1639680",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-12-02": {
            "1. open": "773.1798",
            "2. high": "782.2922",
            "3. low": "772.9532",
            "4. close": "775.1292",
            "5. adjusted close": "178.0114",
            "6. volume": "1005760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-29": {
            "1. open": "772.5454",
            "2. high": "776.988",
            "3. low": "770.2786",
            "4. close": "773.4972",
            "5. adjusted close": "177.6366",
            "6. volume": "995423",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-28": {
            "1. open": "767.0598",
            "2. high": "775.9454",
            "3. low": "764.6118",
            "4. close": "769.0998",
            "5. adjusted close": "176.6267",
            "6. volume": "1002356",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-27": {
            "1. open": "766.9692",
            "2. high": "770.4598",
            "3. low": "757.993",
            "4. close": "759.7608",
            "5. adjusted close": "174.482",
            "6. volume": "1241930",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-26": {
            "1. open": "772.4998",
            "2. high": "777.26",
            "3. low": "761.6196",
            "4. close": "763.4782",
            "5. adjusted close": "175.3357",
            "6. volume": "1341303",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-25": {
            "1. open": "767.9664",
            "2. high": "776.8522",
            "3. low": "765.9718",
            "4. close": "771.9106",
            "5. adjusted close": "177.2722",
            "6. volume": "904070",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-22": {
            "1. open": "771.6386",
            "2. high": "776.2628",
            "3. low": "761.7104",
            "4. close": "765.1556",
            "5. adjusted close": "175.7209",
            "6. volume": "1124100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-21": {
            "1. open": "780.2974",
            "2. high": "780.6602",
            "3. low": "766.3798",
            "4. close": "768.9638",
            "5. adjusted close": "176.5955",
            "6. volume": "1045127",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-20": {
            "1. open": "790.8604",
            "2. high": "800.3352",
            "3. low": "777.26",
            "4. close": "782.9268",
            "5. adjusted close": "179.8021",
            "6. volume": "1231823",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-19": {
            "1. open": "793.5804",
            "2. high": "801.8766",
            "3. low": "792.4472",
            "4. close": "794.8952",
            "5. adjusted close": "182.5507",
            "6. volume": "1113003",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-18": {
            "1. open": "776.444",
            "2. high": "794.2604",
            "3. low": "776.444",
            "4. close": "792.7646",
            "5. adjusted close": "182.0614",
            "6. volume": "1767557",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-14": {
            "1. open": "772.4546",
            "2. high": "783.3802",
            "3. low": "771.0492",
            "4. close": "772.2732",
            "5. adjusted close": "177.3555",
            "6. volume": "921038",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-13": {
            "1. open": "771.5932",
            "2. high": "781.0228",
            "3. low": "765.2464",
            "4. close": "766.4704",
            "5. adjusted close": "176.0228",
            "6. volume": "1101051",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-12": {
            "1. open": "783.879",
            "2. high": "790.1352",
            "3. low": "770.6866",
            "4. close": "772.7266",
            "5. adjusted close": "177.4596",
            "6. volume": "1160006",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-11": {
            "1. open": "793.3538",
            "2. high": "800.154",
            "3. low": "780.5242",
            "4. close": "783.108",
            "5. adjusted close": "179.8438",
            "6. volume": "1343015",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-08": {
            "1. open": "798.794",
            "2. high": "803.282",
            "3. low": "790.8152",
            "4. close": "793.8072",
            "5. adjusted close": "182.3008",
            "6. volume": "1241632",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-07": {
            "1. open": "813.8902",
            "2. high": "820.5092",
            "3. low": "800.154",
            "4. close": "803.282",
            "5. adjusted close": "184.4768",
            "6. volume": "1239318",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-06": {
            "1. open": "824.1812",
            "2. high": "834.0642",
            "3. low": "811.9408",
            "4. close": "814.8424",
            "5. adjusted close": "187.1316",
            "6. volume": "1140741",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-05": {
            "1. open": "819.6476",
            "2. high": "835.6962",
            "3. low": "819.6476",
            "4. close": "824.2266",
            "5. adjusted close": "189.2868",
            "6. volume": "1268901",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-11-01": {
            "1. open": "824.1812",
            "2. high": "838.6884",
            "3. low": "818.8318",
            "4. close": "823.1386",
            "5. adjusted close": "189.0369",
            "6. volume": "1575741",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-31": {
            "1. open": "816.2476",
            "2. high": "830.3468",
            "3. low": "813.3008",
            "4. close": "827.2186",
            "5. adjusted close": "189.9739",
            "6. volume": "1564842",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-30": {
            "1. open": "813.3008",
            "2. high": "818.2876",
            "3. low": "811.4876",
            "4. close": "813.845",
            "5. adjusted close": "186.9026",
            "6. volume": "943445",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-29": {
            "1. open": "807.0448",
            "2. high": "819.5118",
            "3. low": "800.154",
            "4. close": "813.1196",
            "5. adjusted close": "186.736",
            "6. volume": "1050647",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-28": {
            "1. open": "803.9166",
            "2. high": "820.1918",
            "3. low": "803.9166",
            "4. close": "807.1356",
            "5. adjusted close": "185.3617",
            "6. volume": "1556350",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-25": {
            "1. open": "802.7834",
            "2. high": "809.0396",
            "3. low": "797.1166",
            "4. close": "803.1914",
            "5. adjusted close": "184.456",
            "6. volume": "926622",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-24": {
            "1. open": "812.3944",
            "2. high": "825.0426",
            "3. low": "798.794",
            "4. close": "802.0582",
            "5. adjusted close": "184.1957",
            "6. volume": "1432475",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-23": {
            "1. open": "819.6476",
            "2. high": "824.5892",
            "3. low": "805.6394",
            "4. close": "812.2582",
            "5. adjusted close": "186.5382",
            "6. volume": "1078809",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-22": {
            "1. open": "822.7306",
            "2. high": "825.9946",
            "3. low": "814.0264",
            "4. close": "819.285",
            "5. adjusted close": "188.1519",
            "6. volume": "1424681",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-21": {
            "1. open": "820.5544",
            "2. high": "829.6214",
            "3. low": "813.0744",
            "4. close": "828.1254",
            "5. adjusted close": "190.1821",
            "6. volume": "1907553",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-18": {
            "1. open": "799.7006",
            "2. high": "823.2292",
            "3. low": "798.5672",
            "4. close": "820.8718",
            "5. adjusted close": "188.5163",
            "6. volume": "3302901",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-17": {
            "1. open": "787.007",
            "2. high": "804.8688",
            "3. low": "784.5136",
            "4. close": "797.2526",
            "5. adjusted close": "183.0921",
            "6. volume": "1947218",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-15": {
            "1. open": "812.6208",
            "2. high": "815.1144",
            "3. low": "783.108",
            "4. close": "785.8284",
            "5. adjusted close": "180.4684",
            "6. volume": "2951218",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-14": {
            "1. open": "783.3802",
            "2. high": "793.2632",
            "3. low": "782.5642",
            "4. close": "789.047",
            "5. adjusted close": "181.2076",
            "6. volume": "1655279",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-11": {
            "1. open": "786.1002",
            "2. high": "787.007",
            "3. low": "775.3106",
            "4. close": "782.4736",
            "5. adjusted close": "179.698",
            "6. volume": "1670001",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-10": {
            "1. open": "777.4866",
            "2. high": "782.0202",
            "3. low": "769.0998",
            "4. close": "779.5722",
            "5. adjusted close": "179.0317",
            "6. volume": "1412785",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-09": {
            "1. open": "762.5262",
            "2. high": "786.0096",
            "3. low": "759.8062",
            "4. close": "780.6602",
            "5. adjusted close": "179.2816",
            "6. volume": "1261216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-08": {
            "1. open": "770.6866",
            "2. high": "774.3134",
            "3. low": "761.2116",
            "4. close": "765.1104",
            "5. adjusted close": "175.7105",
            "6. volume": "1209787",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-07": {
            "1. open": "766.6518",
            "2. high": "772.9532",
            "3. low": "758.5824",
            "4. close": "765.1104",
            "5. adjusted close": "175.7105",
            "6. volume": "1165409",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-04": {
            "1. open": "763.433",
            "2. high": "779.0734",
            "3. low": "759.9876",
            "4. close": "773.7692",
            "5. adjusted close": "177.6991",
            "6. volume": "1368289",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-03": {
            "1. open": "747.9286",
            "2. high": "768.7824",
            "3. low": "747.9286",
            "4. close": "767.1504",
            "5. adjusted close": "176.179",
            "6. volume": "1352529",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-10-01": {
            "1. open": "749.6514",
            "2. high": "752.87",
            "3. low": "742.1258",
            "4. close": "745.5712",
            "5. adjusted close": "171.2233",
            "6. volume": "1101640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-30": {
            "1. open": "753.9126",
            "2. high": "765.6998",
            "3. low": "742.6244",
            "4. close": "745.6164",
            "5. adjusted close": "171.2337",
            "6. volume": "1513595",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-27": {
            "1. open": "764.3398",
            "2. high": "774.2226",
            "3. low": "759.8062",
            "4. close": "761.801",
            "5. adjusted close": "174.9505",
            "6. volume": "1369303",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-26": {
            "1. open": "769.5078",
            "2. high": "770.1878",
            "3. low": "757.6302",
            "4. close": "760.305",
            "5. adjusted close": "174.6069",
            "6. volume": "1693467",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-25": {
            "1. open": "790.6336",
            "2. high": "792.4472",
            "3. low": "763.977",
            "4. close": "769.5078",
            "5. adjusted close": "176.7204",
            "6. volume": "2292505",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-24": {
            "1. open": "789.183",
            "2. high": "801.514",
            "3. low": "787.0976",
            "4. close": "792.7646",
            "5. adjusted close": "182.0614",
            "6. volume": "1041328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-23": {
            "1. open": "789.727",
            "2. high": "798.7032",
            "3. low": "783.8336",
            "4. close": "792.991",
            "5. adjusted close": "182.1134",
            "6. volume": "1740199",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-20": {
            "1. open": "803.554",
            "2. high": "816.837",
            "3. low": "788.8204",
            "4. close": "800.2446",
            "5. adjusted close": "183.7792",
            "6. volume": "1667433",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-19": {
            "1. open": "802.4208",
            "2. high": "811.9862",
            "3. low": "797.8872",
            "4. close": "807.9062",
            "5. adjusted close": "185.5387",
            "6. volume": "2561327",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-18": {
            "1. open": "779.7534",
            "2. high": "791.8124",
            "3. low": "777.0334",
            "4. close": "789.2284",
            "5. adjusted close": "181.2493",
            "6. volume": "1586030",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-17": {
            "1. open": "778.3934",
            "2. high": "783.3802",
            "3. low": "773.4066",
            "4. close": "778.0306",
            "5. adjusted close": "178.6777",
            "6. volume": "662791",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-16": {
            "1. open": "804.6874",
            "2. high": "804.6874",
            "3. low": "774.1774",
            "4. close": "781.2496",
            "5. adjusted close": "179.4169",
            "6. volume": "1989291",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-13": {
            "1. open": "787.823",
            "2. high": "801.0608",
            "3. low": "784.5136",
            "4. close": "791.7672",
            "5. adjusted close": "181.8323",
            "6. volume": "1253730",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-12": {
            "1. open": "805.2768",
            "2. high": "816.0212",
            "3. low": "788.8204",
            "4. close": "792.4016",
            "5. adjusted close": "181.9781",
            "6. volume": "2221924",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-11": {
            "1. open": "807.3168",
            "2. high": "809.2208",
            "3. low": "793.3538",
            "4. close": "804.506",
            "5. adjusted close": "184.7579",
            "6. volume": "1914773",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-10": {
            "1. open": "792.0844",
            "2. high": "808.8582",
            "3. low": "785.3748",
            "4. close": "805.7302",
            "5. adjusted close": "185.039",
            "6. volume": "2546822",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-06": {
            "1. open": "787.9136",
            "2. high": "791.4952",
            "3. low": "764.2036",
            "4. close": "786.599",
            "5. adjusted close": "180.6454",
            "6. volume": "2043502",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-05": {
            "1. open": "779.7534",
            "2. high": "787.823",
            "3. low": "772.0466",
            "4. close": "780.9322",
            "5. adjusted close": "179.344",
            "6. volume": "2315506",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-04": {
            "1. open": "757.0862",
            "2. high": "783.108",
            "3. low": "755.3636",
            "4. close": "770.0972",
            "5. adjusted close": "176.8557",
            "6. volume": "2183578",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-03": {
            "1. open": "803.962",
            "2. high": "807.634",
            "3. low": "749.5606",
            "4. close": "752.6434",
            "5. adjusted close": "172.8474",
            "6. volume": "2797873",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-09-02": {
            "1. open": "772.7718",
            "2. high": "803.69",
            "3. low": "772.7718",
            "4. close": "801.2872",
            "5. adjusted close": "184.0187",
            "6. volume": "1991027",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-30": {
            "1. open": "765.2464",
            "2. high": "778.2574",
            "3. low": "750.9662",
            "4. close": "772.0918",
            "5. adjusted close": "177.3138",
            "6. volume": "1803815",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-29": {
            "1. open": "740.539",
            "2. high": "773.2254",
            "3. low": "737.2296",
            "4. close": "766.4704",
            "5. adjusted close": "176.0228",
            "6. volume": "2171961",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-28": {
            "1. open": "720.8186",
            "2. high": "741.6726",
            "3. low": "693.618",
            "4. close": "735.4616",
            "5. adjusted close": "168.9016",
            "6. volume": "3365313",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-27": {
            "1. open": "739.6324",
            "2. high": "747.2032",
            "3. low": "725.352",
            "4. close": "728.7974",
            "5. adjusted close": "167.3711",
            "6. volume": "1639962",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-26": {
            "1. open": "745.2994",
            "2. high": "752.3714",
            "3. low": "732.6964",
            "4. close": "744.3472",
            "5. adjusted close": "170.9422",
            "6. volume": "1560526",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-23": {
            "1. open": "736.2322",
            "2. high": "746.8406",
            "3. low": "733.3308",
            "4. close": "742.6244",
            "5. adjusted close": "170.5465",
            "6. volume": "1978518",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-22": {
            "1. open": "711.7516",
            "2. high": "732.8776",
            "3. low": "702.8208",
            "4. close": "730.656",
            "5. adjusted close": "167.798",
            "6. volume": "2416752",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-21": {
            "1. open": "753.7314",
            "2. high": "755.9074",
            "3. low": "707.173",
            "4. close": "710.709",
            "5. adjusted close": "163.217",
            "6. volume": "2132590",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-20": {
            "1. open": "734.8722",
            "2. high": "751.374",
            "3. low": "731.0188",
            "4. close": "745.8884",
            "5. adjusted close": "171.2961",
            "6. volume": "1597094",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-19": {
            "1. open": "744.3926",
            "2. high": "756.2248",
            "3. low": "731.8348",
            "4. close": "742.8058",
            "5. adjusted close": "170.5882",
            "6. volume": "1948672",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-16": {
            "1. open": "785.1936",
            "2. high": "785.1936",
            "3. low": "741.7178",
            "4. close": "748.1552",
            "5. adjusted close": "171.8167",
            "6. volume": "2461635",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-14": {
            "1. open": "779.3",
            "2. high": "786.6896",
            "3. low": "768.4198",
            "4. close": "784.4228",
            "5. adjusted close": "180.1457",
            "6. volume": "1485026",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-13": {
            "1. open": "766.2892",
            "2. high": "779.708",
            "3. low": "757.0862",
            "4. close": "772.8172",
            "5. adjusted close": "177.4804",
            "6. volume": "1102642",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-12": {
            "1. open": "784.5136",
            "2. high": "789.727",
            "3. low": "762.073",
            "4. close": "766.425",
            "5. adjusted close": "176.0124",
            "6. volume": "1007791",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-08": {
            "1. open": "787.9136",
            "2. high": "791.4044",
            "3. low": "777.7134",
            "4. close": "784.6948",
            "5. adjusted close": "180.2082",
            "6. volume": "832261",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-07": {
            "1. open": "766.1984",
            "2. high": "798.522",
            "3. low": "753.9582",
            "4. close": "789.727",
            "5. adjusted close": "181.3638",
            "6. volume": "1685043",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-06": {
            "1. open": "776.2628",
            "2. high": "783.0174",
            "3. low": "752.6888",
            "4. close": "761.9824",
            "5. adjusted close": "174.9921",
            "6. volume": "1154163",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-05": {
            "1. open": "778.8468",
            "2. high": "790.543",
            "3. low": "776.0812",
            "4. close": "780.5694",
            "5. adjusted close": "179.2607",
            "6. volume": "856445",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-02": {
            "1. open": "777.94",
            "2. high": "790.543",
            "3. low": "770.6866",
            "4. close": "777.4412",
            "5. adjusted close": "178.5424",
            "6. volume": "1178206",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-08-01": {
            "1. open": "793.671",
            "2. high": "799.7006",
            "3. low": "767.0598",
            "4. close": "770.9586",
            "5. adjusted close": "177.0536",
            "6. volume": "1365063",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-31": {
            "1. open": "777.3506",
            "2. high": "795.8926",
            "3. low": "764.3398",
            "4. close": "790.271",
            "5. adjusted close": "181.4888",
            "6. volume": "1567701",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-30": {
            "1. open": "803.6446",
            "2. high": "808.7676",
            "3. low": "775.1292",
            "4. close": "778.7108",
            "5. adjusted close": "178.8339",
            "6. volume": "1308672",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-29": {
            "1. open": "805.2314",
            "2. high": "815.1144",
            "3. low": "800.3806",
            "4. close": "802.9646",
            "5. adjusted close": "184.4039",
            "6. volume": "1003741",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-26": {
            "1. open": "808.7676",
            "2. high": "819.1944",
            "3. low": "803.146",
            "4. close": "806.8634",
            "5. adjusted close": "185.2993",
            "6. volume": "956100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-25": {
            "1. open": "821.4612",
            "2. high": "826.992",
            "3. low": "802.4208",
            "4. close": "807.7248",
            "5. adjusted close": "185.4971",
            "6. volume": "1087959",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-24": {
            "1. open": "821.7786",
            "2. high": "831.4348",
            "3. low": "812.077",
            "4. close": "823.8186",
            "5. adjusted close": "189.1931",
            "6. volume": "1310226",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-23": {
            "1. open": "826.9012",
            "2. high": "838.4162",
            "3. low": "822.5038",
            "4. close": "824.2718",
            "5. adjusted close": "189.2972",
            "6. volume": "1290044",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-22": {
            "1. open": "829.6214",
            "2. high": "829.848",
            "3. low": "815.0238",
            "4. close": "823.728",
            "5. adjusted close": "189.1722",
            "6. volume": "1644372",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-19": {
            "1. open": "831.48",
            "2. high": "841.3178",
            "3. low": "827.6268",
            "4. close": "837.011",
            "5. adjusted close": "192.2227",
            "6. volume": "3329593",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-18": {
            "1. open": "833.9736",
            "2. high": "834.0642",
            "3. low": "824.2266",
            "4. close": "831.48",
            "5. adjusted close": "190.9526",
            "6. volume": "2404929",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-17": {
            "1. open": "818.7412",
            "2. high": "832.9762",
            "3. low": "818.7412",
            "4. close": "829.7574",
            "5. adjusted close": "190.5569",
            "6. volume": "3050126",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-16": {
            "1. open": "805.1408",
            "2. high": "819.9198",
            "3. low": "800.426",
            "4. close": "816.837",
            "5. adjusted close": "187.5897",
            "6. volume": "1962575",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-15": {
            "1. open": "803.0554",
            "2. high": "815.205",
            "3. low": "802.6926",
            "4. close": "812.1676",
            "5. adjusted close": "186.5174",
            "6. volume": "1647586",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-12": {
            "1. open": "791.9938",
            "2. high": "811.4876",
            "3. low": "788.8204",
            "4. close": "806.5914",
            "5. adjusted close": "185.2368",
            "6. volume": "1826836",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-11": {
            "1. open": "782.5642",
            "2. high": "791.9938",
            "3. low": "778.8468",
            "4. close": "789.183",
            "5. adjusted close": "181.2389",
            "6. volume": "1258305",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-10": {
            "1. open": "793.1724",
            "2. high": "797.6152",
            "3. low": "761.0756",
            "4. close": "776.444",
            "5. adjusted close": "178.3133",
            "6. volume": "2405975",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-09": {
            "1. open": "788.639",
            "2. high": "799.2472",
            "3. low": "786.5536",
            "4. close": "791.8578",
            "5. adjusted close": "181.8531",
            "6. volume": "1869558",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-08": {
            "1. open": "789.9084",
            "2. high": "792.2658",
            "3. low": "725.352",
            "4. close": "787.279",
            "5. adjusted close": "180.8016",
            "6. volume": "1085209",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-05": {
            "1. open": "784.6042",
            "2. high": "801.8766",
            "3. low": "784.6042",
            "4. close": "798.0684",
            "5. adjusted close": "183.2795",
            "6. volume": "2346268",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-04": {
            "1. open": "774.3134",
            "2. high": "788.8204",
            "3. low": "768.8732",
            "4. close": "781.2496",
            "5. adjusted close": "179.4169",
            "6. volume": "1964820",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-03": {
            "1. open": "781.3854",
            "2. high": "783.3348",
            "3. low": "769.3266",
            "4. close": "770.9586",
            "5. adjusted close": "177.0536",
            "6. volume": "1451324",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-02": {
            "1. open": "800.6072",
            "2. high": "807.7702",
            "3. low": "787.551",
            "4. close": "789.999",
            "5. adjusted close": "181.4263",
            "6. volume": "1794467",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-07-01": {
            "1. open": "781.5668",
            "2. high": "802.3752",
            "3. low": "779.6174",
            "4. close": "800.426",
            "5. adjusted close": "183.8209",
            "6. volume": "2256478",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-28": {
            "1. open": "782.4736",
            "2. high": "791.5404",
            "3. low": "766.833",
            "4. close": "781.4308",
            "5. adjusted close": "179.4586",
            "6. volume": "4100463",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-27": {
            "1. open": "738.9524",
            "2. high": "757.585",
            "3. low": "738.3632",
            "4. close": "752.9608",
            "5. adjusted close": "172.9203",
            "6. volume": "2532568",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-26": {
            "1. open": "733.9656",
            "2. high": "738.5444",
            "3. low": "726.1228",
            "4. close": "727.664",
            "5. adjusted close": "167.1108",
            "6. volume": "943203",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-25": {
            "1. open": "724.4454",
            "2. high": "743.259",
            "3. low": "720.8186",
            "4. close": "728.7974",
            "5. adjusted close": "167.3711",
            "6. volume": "2396081",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-24": {
            "1. open": "716.9198",
            "2. high": "722.632",
            "3. low": "706.493",
            "4. close": "719.2772",
            "5. adjusted close": "165.1847",
            "6. volume": "2818531",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-21": {
            "1. open": "726.2586",
            "2. high": "734.8722",
            "3. low": "711.7516",
            "4. close": "719.8212",
            "5. adjusted close": "165.3097",
            "6. volume": "2472752",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-20": {
            "1. open": "744.3926",
            "2. high": "744.3926",
            "3. low": "720.6372",
            "4. close": "724.6266",
            "5. adjusted close": "166.4133",
            "6. volume": "2383434",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-19": {
            "1. open": "744.619",
            "2. high": "755.0914",
            "3. low": "739.4058",
            "4. close": "753.55",
            "5. adjusted close": "173.0556",
            "6. volume": "1805672",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-18": {
            "1. open": "747.6566",
            "2. high": "758.8088",
            "3. low": "741.4004",
            "4. close": "746.75",
            "5. adjusted close": "171.494",
            "6. volume": "1988835",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-17": {
            "1. open": "740.2218",
            "2. high": "750.422",
            "3. low": "735.5522",
            "4. close": "748.11",
            "5. adjusted close": "171.8063",
            "6. volume": "1682697",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-14": {
            "1. open": "720.8186",
            "2. high": "740.7658",
            "3. low": "720.8186",
            "4. close": "738.0458",
            "5. adjusted close": "169.495",
            "6. volume": "1811305",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-13": {
            "1. open": "709.0316",
            "2. high": "718.5518",
            "3. low": "708.1248",
            "4. close": "715.5144",
            "5. adjusted close": "164.3206",
            "6. volume": "1112801",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-12": {
            "1. open": "712.6584",
            "2. high": "722.6772",
            "3. low": "709.9384",
            "4. close": "717.4638",
            "5. adjusted close": "164.7683",
            "6. volume": "1924020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-11": {
            "1. open": "711.389",
            "2. high": "717.1918",
            "3. low": "704.0448",
            "4. close": "712.8398",
            "5. adjusted close": "163.7064",
            "6. volume": "1313550",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-10": {
            "1. open": "716.1038",
            "2. high": "720.7278",
            "3. low": "709.1224",
            "4. close": "715.7866",
            "5. adjusted close": "164.3831",
            "6. volume": "1189738",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-07": {
            "1. open": "722.5866",
            "2. high": "727.1654",
            "3. low": "709.0316",
            "4. close": "711.389",
            "5. adjusted close": "163.3732",
            "6. volume": "1471523",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-06": {
            "1. open": "726.2586",
            "2. high": "727.1654",
            "3. low": "714.653",
            "4. close": "718.3704",
            "5. adjusted close": "164.9765",
            "6. volume": "2894201",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-05": {
            "1. open": "708.3516",
            "2. high": "728.0722",
            "3. low": "707.2182",
            "4. close": "725.8508",
            "5. adjusted close": "166.6944",
            "6. volume": "1539988",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-04": {
            "1. open": "717.7358",
            "2. high": "725.7602",
            "3. low": "706.4474",
            "4. close": "707.7622",
            "5. adjusted close": "162.5403",
            "6. volume": "1376507",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-06-03": {
            "1. open": "731.699",
            "2. high": "731.699",
            "3. low": "711.9784",
            "4. close": "714.5624",
            "5. adjusted close": "164.102",
            "6. volume": "2114770",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-31": {
            "1. open": "757.0862",
            "2. high": "757.0862",
            "3. low": "727.1654",
            "4. close": "730.4296",
            "5. adjusted close": "167.7459",
            "6. volume": "1978538",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-30": {
            "1. open": "767.513",
            "2. high": "767.513",
            "3. low": "753.0062",
            "4. close": "757.9022",
            "5. adjusted close": "174.0551",
            "6. volume": "1491382",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-29": {
            "1. open": "764.3398",
            "2. high": "769.7798",
            "3. low": "755.4542",
            "4. close": "768.193",
            "5. adjusted close": "176.4185",
            "6. volume": "2250832",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-28": {
            "1. open": "752.5526",
            "2. high": "767.8758",
            "3. low": "748.4726",
            "4. close": "764.4756",
            "5. adjusted close": "175.5648",
            "6. volume": "2617303",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-27": {
            "1. open": "728.0722",
            "2. high": "754.3662",
            "3. low": "727.3466",
            "4. close": "750.9662",
            "5. adjusted close": "172.4622",
            "6. volume": "2751528",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-24": {
            "1. open": "718.2346",
            "2. high": "720.8186",
            "3. low": "707.2182",
            "4. close": "714.381",
            "5. adjusted close": "164.0603",
            "6. volume": "975002",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-23": {
            "1. open": "738.9524",
            "2. high": "740.7658",
            "3. low": "708.669",
            "4. close": "711.8878",
            "5. adjusted close": "163.4877",
            "6. volume": "1501400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-22": {
            "1. open": "753.4594",
            "2. high": "756.3608",
            "3. low": "737.5922",
            "4. close": "741.4458",
            "5. adjusted close": "170.2758",
            "6. volume": "1192614",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-21": {
            "1. open": "754.3662",
            "2. high": "761.1662",
            "3. low": "747.9286",
            "4. close": "750.15",
            "5. adjusted close": "172.2748",
            "6. volume": "1218336",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-20": {
            "1. open": "757.222",
            "2. high": "775.0386",
            "3. low": "751.238",
            "4. close": "753.3688",
            "5. adjusted close": "173.014",
            "6. volume": "1798690",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-17": {
            "1. open": "761.6196",
            "2. high": "765.8812",
            "3. low": "746.6594",
            "4. close": "756.542",
            "5. adjusted close": "173.7428",
            "6. volume": "1516151",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-16": {
            "1. open": "741.1284",
            "2. high": "764.657",
            "3. low": "739.859",
            "4. close": "761.7556",
            "5. adjusted close": "174.9401",
            "6. volume": "2116781",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-15": {
            "1. open": "728.5254",
            "2. high": "743.7126",
            "3. low": "727.4828",
            "4. close": "742.3978",
            "5. adjusted close": "170.4945",
            "6. volume": "1491733",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-14": {
            "1. open": "725.352",
            "2. high": "733.4216",
            "3. low": "721.2718",
            "4. close": "723.2666",
            "5. adjusted close": "166.1009",
            "6. volume": "1084167",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-13": {
            "1. open": "736.2322",
            "2. high": "747.7472",
            "3. low": "724.0828",
            "4. close": "728.0722",
            "5. adjusted close": "167.2045",
            "6. volume": "1537650",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-10": {
            "1. open": "737.6376",
            "2. high": "743.939",
            "3. low": "733.5122",
            "4. close": "736.3228",
            "5. adjusted close": "169.0994",
            "6. volume": "1007287",
            "7. dividend amount": "2.0208",
            "8. split coefficient": "1.0"
        },
        "2013-05-09": {
            "1. open": "752.5526",
            "2. high": "754.3662",
            "3. low": "739.4058",
            "4. close": "741.7632",
            "5. adjusted close": "168.4747",
            "6. volume": "1042660",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-08": {
            "1. open": "751.0568",
            "2. high": "755.2728",
            "3. low": "745.2994",
            "4. close": "751.7368",
            "5. adjusted close": "170.74",
            "6. volume": "1192472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-07": {
            "1. open": "745.2994",
            "2. high": "757.6756",
            "3. low": "742.9418",
            "4. close": "749.9232",
            "5. adjusted close": "170.3281",
            "6. volume": "1434360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-06": {
            "1. open": "727.6188",
            "2. high": "747.7472",
            "3. low": "727.6188",
            "4. close": "744.8458",
            "5. adjusted close": "169.1749",
            "6. volume": "1640705",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-03": {
            "1. open": "728.9788",
            "2. high": "739.315",
            "3. low": "723.5386",
            "4. close": "726.4402",
            "5. adjusted close": "164.9944",
            "6. volume": "2210201",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-05-02": {
            "1. open": "714.381",
            "2. high": "731.5176",
            "3. low": "710.165",
            "4. close": "727.8454",
            "5. adjusted close": "165.3136",
            "6. volume": "1914163",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-30": {
            "1. open": "720.2292",
            "2. high": "722.3598",
            "3. low": "705.4048",
            "4. close": "714.6078",
            "5. adjusted close": "162.307",
            "6. volume": "1875438",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-29": {
            "1. open": "720.8186",
            "2. high": "724.4454",
            "3. low": "715.3784",
            "4. close": "718.6424",
            "5. adjusted close": "163.2234",
            "6. volume": "2418981",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-26": {
            "1. open": "737.955",
            "2. high": "747.8832",
            "3. low": "716.1038",
            "4. close": "719.1412",
            "5. adjusted close": "163.3366",
            "6. volume": "1839810",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-25": {
            "1. open": "730.7922",
            "2. high": "749.6968",
            "3. low": "730.7922",
            "4. close": "742.8512",
            "5. adjusted close": "168.7218",
            "6. volume": "2643752",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-23": {
            "1. open": "716.6024",
            "2. high": "730.1122",
            "3. low": "713.1118",
            "4. close": "728.5254",
            "5. adjusted close": "165.4681",
            "6. volume": "2175696",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-22": {
            "1. open": "711.3436",
            "2. high": "720.0478",
            "3. low": "705.9942",
            "4. close": "716.0584",
            "5. adjusted close": "162.6365",
            "6. volume": "1406243",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-18": {
            "1. open": "702.2314",
            "2. high": "711.933",
            "3. low": "700.8714",
            "4. close": "708.8504",
            "5. adjusted close": "160.9993",
            "6. volume": "1710168",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-17": {
            "1. open": "729.976",
            "2. high": "734.419",
            "3. low": "698.6048",
            "4. close": "701.8688",
            "5. adjusted close": "159.4136",
            "6. volume": "4724332",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-16": {
            "1. open": "723.5386",
            "2. high": "733.9656",
            "3. low": "712.8398",
            "4. close": "729.4322",
            "5. adjusted close": "165.674",
            "6. volume": "2293333",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-15": {
            "1. open": "701.778",
            "2. high": "724.4454",
            "3. low": "701.098",
            "4. close": "719.504",
            "5. adjusted close": "163.419",
            "6. volume": "2508235",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-12": {
            "1. open": "694.8418",
            "2. high": "707.7622",
            "3. low": "693.8444",
            "4. close": "702.9568",
            "5. adjusted close": "159.6607",
            "6. volume": "1131760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-11": {
            "1. open": "711.7062",
            "2. high": "712.5224",
            "3. low": "693.618",
            "4. close": "699.194",
            "5. adjusted close": "158.8061",
            "6. volume": "1827514",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-10": {
            "1. open": "707.581",
            "2. high": "711.5704",
            "3. low": "700.1006",
            "4. close": "708.1704",
            "5. adjusted close": "160.8448",
            "6. volume": "1657815",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-09": {
            "1. open": "717.5092",
            "2. high": "721.136",
            "3. low": "700.418",
            "4. close": "703.9088",
            "5. adjusted close": "159.877",
            "6. volume": "2357684",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-08": {
            "1. open": "706.0394",
            "2. high": "719.4586",
            "3. low": "705.4048",
            "4. close": "715.5144",
            "5. adjusted close": "162.5129",
            "6. volume": "1025995",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-05": {
            "1. open": "695.7486",
            "2. high": "709.0316",
            "3. low": "694.7058",
            "4. close": "707.5356",
            "5. adjusted close": "160.7007",
            "6. volume": "1329484",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-04": {
            "1. open": "700.5994",
            "2. high": "705.1328",
            "3. low": "693.618",
            "4. close": "695.2046",
            "5. adjusted close": "157.9",
            "6. volume": "1640269",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-03": {
            "1. open": "724.1734",
            "2. high": "724.536",
            "3. low": "700.146",
            "4. close": "704.3168",
            "5. adjusted close": "159.9696",
            "6. volume": "1642397",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-02": {
            "1. open": "707.9436",
            "2. high": "722.632",
            "3. low": "705.813",
            "4. close": "719.8666",
            "5. adjusted close": "163.5014",
            "6. volume": "1107176",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-04-01": {
            "1. open": "707.5356",
            "2. high": "716.7384",
            "3. low": "701.5514",
            "4. close": "705.541",
            "5. adjusted close": "160.2476",
            "6. volume": "1093818",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-28": {
            "1. open": "710.4824",
            "2. high": "710.845",
            "3. low": "693.618",
            "4. close": "701.5062",
            "5. adjusted close": "159.3312",
            "6. volume": "4121340",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-26": {
            "1. open": "729.6134",
            "2. high": "729.8854",
            "3. low": "708.2156",
            "4. close": "710.301",
            "5. adjusted close": "161.3288",
            "6. volume": "2007180",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-25": {
            "1. open": "744.3926",
            "2. high": "746.1606",
            "3. low": "728.1174",
            "4. close": "734.147",
            "5. adjusted close": "166.7449",
            "6. volume": "1933986",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-22": {
            "1. open": "733.467",
            "2. high": "743.4858",
            "3. low": "729.024",
            "4. close": "735.1442",
            "5. adjusted close": "166.9714",
            "6. volume": "1925611",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-21": {
            "1. open": "748.3366",
            "2. high": "754.502",
            "3. low": "729.8854",
            "4. close": "737.6376",
            "5. adjusted close": "167.5377",
            "6. volume": "2641495",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-20": {
            "1. open": "752.5526",
            "2. high": "752.5526",
            "3. low": "737.3658",
            "4. close": "745.7978",
            "5. adjusted close": "169.3911",
            "6. volume": "3292015",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-19": {
            "1. open": "757.0862",
            "2. high": "761.3476",
            "3. low": "736.5044",
            "4. close": "748.0646",
            "5. adjusted close": "169.9059",
            "6. volume": "4627555",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-18": {
            "1. open": "756.1794",
            "2. high": "764.5664",
            "3. low": "752.5526",
            "4. close": "754.0034",
            "5. adjusted close": "171.2548",
            "6. volume": "2851333",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-15": {
            "1. open": "782.7002",
            "2. high": "787.9136",
            "3. low": "760.305",
            "4. close": "765.065",
            "5. adjusted close": "173.7672",
            "6. volume": "2232564",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-14": {
            "1. open": "765.2464",
            "2. high": "782.6096",
            "3. low": "757.4488",
            "4. close": "780.3428",
            "5. adjusted close": "177.2372",
            "6. volume": "1778383",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-13": {
            "1. open": "764.7476",
            "2. high": "776.3986",
            "3. low": "761.6196",
            "4. close": "765.1104",
            "5. adjusted close": "173.7775",
            "6. volume": "1516462",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-12": {
            "1. open": "770.6866",
            "2. high": "775.1292",
            "3. low": "764.8384",
            "4. close": "768.4198",
            "5. adjusted close": "174.5292",
            "6. volume": "1284257",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-11": {
            "1. open": "771.5932",
            "2. high": "780.388",
            "3. low": "761.7556",
            "4. close": "764.9744",
            "5. adjusted close": "173.7466",
            "6. volume": "1211689",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-08": {
            "1. open": "762.753",
            "2. high": "773.86",
            "3. low": "761.665",
            "4. close": "771.5932",
            "5. adjusted close": "175.2499",
            "6. volume": "1170065",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-07": {
            "1. open": "752.5526",
            "2. high": "762.4356",
            "3. low": "747.294",
            "4. close": "757.6756",
            "5. adjusted close": "172.0888",
            "6. volume": "1787057",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-06": {
            "1. open": "753.55",
            "2. high": "759.6702",
            "3. low": "750.0594",
            "4. close": "756.9048",
            "5. adjusted close": "171.9138",
            "6. volume": "1344013",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-05": {
            "1. open": "741.219",
            "2. high": "755.8168",
            "3. low": "741.219",
            "4. close": "749.198",
            "5. adjusted close": "170.1634",
            "6. volume": "1356934",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-04": {
            "1. open": "733.9656",
            "2. high": "741.4004",
            "3. low": "729.4322",
            "4. close": "736.731",
            "5. adjusted close": "167.3318",
            "6. volume": "1241414",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-03-01": {
            "1. open": "739.2244",
            "2. high": "741.6726",
            "3. low": "730.7922",
            "4. close": "733.9656",
            "5. adjusted close": "166.7037",
            "6. volume": "1596606",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-28": {
            "1. open": "759.8062",
            "2. high": "761.3476",
            "3. low": "730.6108",
            "4. close": "738.635",
            "5. adjusted close": "167.7642",
            "6. volume": "2962561",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-27": {
            "1. open": "751.3288",
            "2. high": "762.2088",
            "3. low": "749.8326",
            "4. close": "753.6408",
            "5. adjusted close": "171.1724",
            "6. volume": "1387547",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-26": {
            "1. open": "770.4144",
            "2. high": "770.4144",
            "3. low": "742.8964",
            "4. close": "747.0672",
            "5. adjusted close": "169.6794",
            "6. volume": "1622037",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-25": {
            "1. open": "783.4254",
            "2. high": "785.1936",
            "3. low": "771.8198",
            "4. close": "774.268",
            "5. adjusted close": "175.8574",
            "6. volume": "1043133",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-22": {
            "1. open": "778.8468",
            "2. high": "790.543",
            "3. low": "777.94",
            "4. close": "782.1562",
            "5. adjusted close": "177.6491",
            "6. volume": "1156695",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-21": {
            "1. open": "787.007",
            "2. high": "795.2126",
            "3. low": "772.9986",
            "4. close": "776.8066",
            "5. adjusted close": "176.4341",
            "6. volume": "1990188",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-20": {
            "1. open": "776.444",
            "2. high": "796.5272",
            "3. low": "776.444",
            "4. close": "793.671",
            "5. adjusted close": "180.2644",
            "6. volume": "1996862",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-19": {
            "1. open": "771.0492",
            "2. high": "776.036",
            "3. low": "757.1314",
            "4. close": "769.5986",
            "5. adjusted close": "174.7969",
            "6. volume": "1106756",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-18": {
            "1. open": "766.6518",
            "2. high": "774.8574",
            "3. low": "766.153",
            "4. close": "768.2386",
            "5. adjusted close": "174.488",
            "6. volume": "742915",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-15": {
            "1. open": "775.22",
            "2. high": "777.0334",
            "3. low": "756.633",
            "4. close": "766.017",
            "5. adjusted close": "173.9834",
            "6. volume": "1772903",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-14": {
            "1. open": "797.8872",
            "2. high": "800.4714",
            "3. low": "770.9132",
            "4. close": "775.356",
            "5. adjusted close": "176.1046",
            "6. volume": "1031382",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-13": {
            "1. open": "798.794",
            "2. high": "805.1408",
            "3. low": "791.9938",
            "4. close": "796.3004",
            "5. adjusted close": "180.8616",
            "6. volume": "1266336",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-12": {
            "1. open": "788.2764",
            "2. high": "797.7514",
            "3. low": "785.3748",
            "4. close": "794.2152",
            "5. adjusted close": "180.388",
            "6. volume": "893599",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-11": {
            "1. open": "783.6522",
            "2. high": "792.3564",
            "3. low": "780.6602",
            "4. close": "786.8256",
            "5. adjusted close": "178.7096",
            "6. volume": "727966",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-08": {
            "1. open": "790.6336",
            "2. high": "792.311",
            "3. low": "777.94",
            "4. close": "783.5616",
            "5. adjusted close": "177.9683",
            "6. volume": "1047473",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-07": {
            "1. open": "790.543",
            "2. high": "799.2472",
            "3. low": "787.3696",
            "4. close": "789.7722",
            "5. adjusted close": "179.3789",
            "6. volume": "896632",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-06": {
            "1. open": "797.1166",
            "2. high": "800.5166",
            "3. low": "789.863",
            "4. close": "793.2632",
            "5. adjusted close": "180.1718",
            "6. volume": "841439",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-05": {
            "1. open": "801.514",
            "2. high": "803.3274",
            "3. low": "792.4472",
            "4. close": "794.5778",
            "5. adjusted close": "180.4704",
            "6. volume": "1085787",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-04": {
            "1. open": "810.8982",
            "2. high": "816.565",
            "3. low": "801.1514",
            "4. close": "803.6446",
            "5. adjusted close": "182.5297",
            "6. volume": "1312681",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-02-01": {
            "1. open": "807.8608",
            "2. high": "815.1144",
            "3. low": "801.1966",
            "4. close": "810.0822",
            "5. adjusted close": "183.9918",
            "6. volume": "1216135",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-31": {
            "1. open": "816.0212",
            "2. high": "816.0212",
            "3. low": "801.106",
            "4. close": "803.826",
            "5. adjusted close": "182.5709",
            "6. volume": "1033389",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-30": {
            "1. open": "803.6446",
            "2. high": "818.605",
            "3. low": "803.6446",
            "4. close": "815.1596",
            "5. adjusted close": "185.1451",
            "6. volume": "3150545",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-29": {
            "1. open": "811.9408",
            "2. high": "817.3358",
            "3. low": "797.9326",
            "4. close": "800.1994",
            "5. adjusted close": "181.7472",
            "6. volume": "1525205",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-28": {
            "1. open": "825.4054",
            "2. high": "829.44",
            "3. low": "811.4876",
            "4. close": "813.8902",
            "5. adjusted close": "184.8568",
            "6. volume": "1435031",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-25": {
            "1. open": "829.6214",
            "2. high": "831.9788",
            "3. low": "821.4612",
            "4. close": "826.8106",
            "5. adjusted close": "187.7913",
            "6. volume": "1056147",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-24": {
            "1. open": "838.6884",
            "2. high": "841.6804",
            "3. low": "822.0506",
            "4. close": "829.032",
            "5. adjusted close": "188.2959",
            "6. volume": "1400420",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-23": {
            "1. open": "835.5148",
            "2. high": "841.8164",
            "3. low": "830.528",
            "4. close": "837.2374",
            "5. adjusted close": "190.1596",
            "6. volume": "1724402",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-22": {
            "1. open": "834.1548",
            "2. high": "843.7658",
            "3. low": "830.7094",
            "4. close": "834.6536",
            "5. adjusted close": "189.5727",
            "6. volume": "2091434",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-21": {
            "1. open": "848.7978",
            "2. high": "865.7076",
            "3. low": "832.4774",
            "4. close": "834.2",
            "5. adjusted close": "189.4697",
            "6. volume": "4705765",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-18": {
            "1. open": "810.717",
            "2. high": "818.4692",
            "3. low": "802.6926",
            "4. close": "815.069",
            "5. adjusted close": "185.1245",
            "6. volume": "3166887",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-17": {
            "1. open": "781.9748",
            "2. high": "809.765",
            "3. low": "780.1616",
            "4. close": "806.6368",
            "5. adjusted close": "183.2093",
            "6. volume": "3557541",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-16": {
            "1. open": "768.3292",
            "2. high": "788.8204",
            "3. low": "767.105",
            "4. close": "780.116",
            "5. adjusted close": "177.1857",
            "6. volume": "2880500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-15": {
            "1. open": "768.1478",
            "2. high": "772.0012",
            "3. low": "759.8968",
            "4. close": "766.9238",
            "5. adjusted close": "174.1894",
            "6. volume": "1497907",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-14": {
            "1. open": "759.8062",
            "2. high": "773.4066",
            "3. low": "759.8062",
            "4. close": "767.785",
            "5. adjusted close": "174.385",
            "6. volume": "831377",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-11": {
            "1. open": "771.1852",
            "2. high": "774.0412",
            "3. low": "758.265",
            "4. close": "760.9396",
            "5. adjusted close": "172.8302",
            "6. volume": "1003600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-10": {
            "1. open": "776.172",
            "2. high": "778.3934",
            "3. low": "768.0118",
            "4. close": "770.2786",
            "5. adjusted close": "174.9513",
            "6. volume": "1085686",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-09": {
            "1. open": "773.4066",
            "2. high": "778.9828",
            "3. low": "769.145",
            "4. close": "772.0918",
            "5. adjusted close": "175.3632",
            "6. volume": "974409",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-08": {
            "1. open": "775.22",
            "2. high": "778.076",
            "3. low": "768.8732",
            "4. close": "771.0038",
            "5. adjusted close": "175.1161",
            "6. volume": "1209198",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-07": {
            "1. open": "783.0174",
            "2. high": "789.4552",
            "3. low": "772.1824",
            "4. close": "775.356",
            "5. adjusted close": "176.1046",
            "6. volume": "1220759",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-04": {
            "1. open": "780.2974",
            "2. high": "783.8336",
            "3. low": "774.0412",
            "4. close": "780.4334",
            "5. adjusted close": "177.2578",
            "6. volume": "1364841",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-03": {
            "1. open": "769.1904",
            "2. high": "781.5216",
            "3. low": "766.153",
            "4. close": "780.2522",
            "5. adjusted close": "177.2166",
            "6. volume": "2438421",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-02": {
            "1. open": "766.153",
            "2. high": "776.036",
            "3. low": "764.3398",
            "4. close": "768.6466",
            "5. adjusted close": "174.5806",
            "6. volume": "2059121",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2013-01-01": {
            "1. open": "765.9264",
            "2. high": "767.0598",
            "3. low": "760.8942",
            "4. close": "762.2088",
            "5. adjusted close": "173.1185",
            "6. volume": "1352674",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-31": {
            "1. open": "762.9798",
            "2. high": "770.1424",
            "3. low": "758.4914",
            "4. close": "760.8036",
            "5. adjusted close": "172.7993",
            "6. volume": "1403740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-28": {
            "1. open": "746.2058",
            "2. high": "766.153",
            "3. low": "745.2994",
            "4. close": "761.937",
            "5. adjusted close": "173.0567",
            "6. volume": "2215132",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-27": {
            "1. open": "752.5526",
            "2. high": "754.094",
            "3. low": "739.0884",
            "4. close": "741.7178",
            "5. adjusted close": "168.4644",
            "6. volume": "1236342",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-26": {
            "1. open": "744.8912",
            "2. high": "757.9476",
            "3. low": "744.8912",
            "4. close": "750.7394",
            "5. adjusted close": "170.5135",
            "6. volume": "1195695",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-24": {
            "1. open": "748.0194",
            "2. high": "749.8326",
            "3. low": "739.9952",
            "4. close": "743.4858",
            "5. adjusted close": "168.866",
            "6. volume": "1059196",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-21": {
            "1. open": "755.3636",
            "2. high": "756.2702",
            "3. low": "743.939",
            "4. close": "746.1606",
            "5. adjusted close": "169.4735",
            "6. volume": "981936",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-20": {
            "1. open": "762.1636",
            "2. high": "762.5262",
            "3. low": "752.5526",
            "4. close": "758.945",
            "5. adjusted close": "172.3772",
            "6. volume": "1258329",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-19": {
            "1. open": "757.4488",
            "2. high": "763.7956",
            "3. low": "756.4062",
            "4. close": "761.0302",
            "5. adjusted close": "172.8508",
            "6. volume": "1147735",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-18": {
            "1. open": "757.0862",
            "2. high": "760.8036",
            "3. low": "749.0166",
            "4. close": "753.414",
            "5. adjusted close": "171.121",
            "6. volume": "882656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-17": {
            "1. open": "756.9048",
            "2. high": "765.1104",
            "3. low": "753.5048",
            "4. close": "756.0436",
            "5. adjusted close": "171.7182",
            "6. volume": "1352674",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-14": {
            "1. open": "756.1794",
            "2. high": "767.0598",
            "3. low": "751.6462",
            "4. close": "760.8942",
            "5. adjusted close": "172.8199",
            "6. volume": "1489355",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-13": {
            "1. open": "754.91",
            "2. high": "761.8916",
            "3. low": "752.6434",
            "4. close": "755.182",
            "5. adjusted close": "171.5225",
            "6. volume": "1939558",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-12": {
            "1. open": "746.5686",
            "2. high": "755.9982",
            "3. low": "743.3044",
            "4. close": "754.502",
            "5. adjusted close": "171.3681",
            "6. volume": "1157010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-11": {
            "1. open": "753.4594",
            "2. high": "759.7608",
            "3. low": "739.179",
            "4. close": "743.1232",
            "5. adjusted close": "168.7836",
            "6. volume": "997672",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-10": {
            "1. open": "756.1794",
            "2. high": "759.8516",
            "3. low": "745.2994",
            "4. close": "750.2406",
            "5. adjusted close": "170.4002",
            "6. volume": "972337",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-07": {
            "1. open": "761.6196",
            "2. high": "769.9612",
            "3. low": "752.5526",
            "4. close": "756.3608",
            "5. adjusted close": "171.7902",
            "6. volume": "1394965",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-06": {
            "1. open": "757.993",
            "2. high": "765.2464",
            "3. low": "745.2084",
            "4. close": "763.1156",
            "5. adjusted close": "173.3245",
            "6. volume": "1571150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-05": {
            "1. open": "750.7394",
            "2. high": "758.8994",
            "3. low": "743.939",
            "4. close": "753.3688",
            "5. adjusted close": "171.1107",
            "6. volume": "1865383",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-04": {
            "1. open": "730.1576",
            "2. high": "748.0194",
            "3. low": "730.1576",
            "4. close": "746.8406",
            "5. adjusted close": "169.6279",
            "6. volume": "2270486",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-12-03": {
            "1. open": "721.4534",
            "2. high": "731.699",
            "3. low": "715.9224",
            "4. close": "728.7068",
            "5. adjusted close": "165.5093",
            "6. volume": "1208984",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-30": {
            "1. open": "722.5412",
            "2. high": "732.4242",
            "3. low": "716.7838",
            "4. close": "719.8212",
            "5. adjusted close": "163.4911",
            "6. volume": "1711783",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-29": {
            "1. open": "710.165",
            "2. high": "728.0722",
            "3. low": "710.1198",
            "4. close": "722.1786",
            "5. adjusted close": "164.0265",
            "6. volume": "1218934",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-27": {
            "1. open": "704.6794",
            "2. high": "714.4718",
            "3. low": "701.778",
            "4. close": "712.8398",
            "5. adjusted close": "161.9054",
            "6. volume": "964192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-26": {
            "1. open": "702.0048",
            "2. high": "706.7648",
            "3. low": "698.9674",
            "4. close": "701.2342",
            "5. adjusted close": "159.2694",
            "6. volume": "789268",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-23": {
            "1. open": "695.2952",
            "2. high": "703.41",
            "3. low": "695.25",
            "4. close": "700.962",
            "5. adjusted close": "159.2077",
            "6. volume": "1050151",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-22": {
            "1. open": "700.01",
            "2. high": "700.8714",
            "3. low": "690.8524",
            "4. close": "694.7512",
            "5. adjusted close": "157.797",
            "6. volume": "959694",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-21": {
            "1. open": "696.1566",
            "2. high": "699.9648",
            "3. low": "689.9912",
            "4. close": "698.378",
            "5. adjusted close": "158.6208",
            "6. volume": "1473748",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-20": {
            "1. open": "708.8504",
            "2. high": "708.8504",
            "3. low": "690.127",
            "4. close": "693.1192",
            "5. adjusted close": "157.4263",
            "6. volume": "1320382",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-19": {
            "1. open": "703.5914",
            "2. high": "705.4048",
            "3. low": "691.1244",
            "4. close": "702.0048",
            "5. adjusted close": "159.4445",
            "6. volume": "1885117",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-16": {
            "1. open": "716.2852",
            "2. high": "718.7786",
            "3. low": "699.2394",
            "4. close": "703.0928",
            "5. adjusted close": "159.6916",
            "6. volume": "1234912",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-15": {
            "1. open": "715.2878",
            "2. high": "715.2878",
            "3. low": "704.6794",
            "4. close": "711.4798",
            "5. adjusted close": "161.5965",
            "6. volume": "1149003",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-12": {
            "1. open": "712.069",
            "2. high": "715.7866",
            "3. low": "706.0848",
            "4. close": "713.5198",
            "5. adjusted close": "162.0599",
            "6. volume": "5816777",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-09": {
            "1. open": "720.3652",
            "2. high": "728.5708",
            "3. low": "712.6584",
            "4. close": "715.0158",
            "5. adjusted close": "162.3996",
            "6. volume": "2823930",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-08": {
            "1. open": "720.1386",
            "2. high": "723.856",
            "3. low": "716.5118",
            "4. close": "722.2692",
            "5. adjusted close": "164.0471",
            "6. volume": "1419751",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-07": {
            "1. open": "727.664",
            "2. high": "730.747",
            "3. low": "723.856",
            "4. close": "725.7602",
            "5. adjusted close": "164.84",
            "6. volume": "1837117",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-06": {
            "1. open": "728.9788",
            "2. high": "731.6534",
            "3. low": "721.9066",
            "4. close": "730.0214",
            "5. adjusted close": "165.8079",
            "6. volume": "1303515",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-05": {
            "1. open": "729.6134",
            "2. high": "732.6054",
            "3. low": "725.5334",
            "4. close": "729.9308",
            "5. adjusted close": "165.7873",
            "6. volume": "713098",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-02": {
            "1. open": "735.4616",
            "2. high": "738.5444",
            "3. low": "728.2988",
            "4. close": "732.4696",
            "5. adjusted close": "166.3639",
            "6. volume": "1444128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-11-01": {
            "1. open": "719.8212",
            "2. high": "732.6054",
            "3. low": "715.4692",
            "4. close": "731.7442",
            "5. adjusted close": "166.1991",
            "6. volume": "2146113",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-31": {
            "1. open": "729.8854",
            "2. high": "731.699",
            "3. low": "723.8108",
            "4. close": "730.1122",
            "5. adjusted close": "165.8284",
            "6. volume": "1017301",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-30": {
            "1. open": "734.0564",
            "2. high": "735.8696",
            "3. low": "724.808",
            "4. close": "728.1628",
            "5. adjusted close": "165.3857",
            "6. volume": "1730290",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-29": {
            "1. open": "728.616",
            "2. high": "738.227",
            "3. low": "728.616",
            "4. close": "735.507",
            "5. adjusted close": "167.0538",
            "6. volume": "1572397",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-26": {
            "1. open": "728.9788",
            "2. high": "731.7442",
            "3. low": "718.416",
            "4. close": "724.4454",
            "5. adjusted close": "164.5414",
            "6. volume": "1270742",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-25": {
            "1. open": "735.915",
            "2. high": "742.3978",
            "3. low": "731.0188",
            "4. close": "734.691",
            "5. adjusted close": "166.8684",
            "6. volume": "1946217",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-23": {
            "1. open": "738.9524",
            "2. high": "738.9524",
            "3. low": "730.3388",
            "4. close": "734.3736",
            "5. adjusted close": "166.7963",
            "6. volume": "2569553",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-22": {
            "1. open": "723.0398",
            "2. high": "739.7232",
            "3. low": "718.6424",
            "4. close": "738.635",
            "5. adjusted close": "167.7642",
            "6. volume": "1468171",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-19": {
            "1. open": "732.9228",
            "2. high": "734.3736",
            "3. low": "724.7172",
            "4. close": "728.2534",
            "5. adjusted close": "165.4063",
            "6. volume": "2248256",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-18": {
            "1. open": "731.6082",
            "2. high": "739.859",
            "3. low": "722.632",
            "4. close": "735.2802",
            "5. adjusted close": "167.0023",
            "6. volume": "2274992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-17": {
            "1. open": "740.2218",
            "2. high": "740.6752",
            "3. low": "727.256",
            "4. close": "730.2482",
            "5. adjusted close": "165.8593",
            "6. volume": "2446537",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-16": {
            "1. open": "760.713",
            "2. high": "761.6196",
            "3. low": "734.827",
            "4. close": "737.3658",
            "5. adjusted close": "167.4759",
            "6. volume": "5132180",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-15": {
            "1. open": "743.4858",
            "2. high": "752.2808",
            "3. low": "742.579",
            "4. close": "746.3872",
            "5. adjusted close": "169.525",
            "6. volume": "2022750",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-12": {
            "1. open": "744.3926",
            "2. high": "749.1074",
            "3. low": "739.6324",
            "4. close": "742.4884",
            "5. adjusted close": "168.6395",
            "6. volume": "1575180",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-11": {
            "1. open": "740.3124",
            "2. high": "745.1178",
            "3. low": "733.5576",
            "4. close": "743.0326",
            "5. adjusted close": "168.763",
            "6. volume": "1480217",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-10": {
            "1. open": "736.2322",
            "2. high": "745.2994",
            "3. low": "731.9254",
            "4. close": "739.9952",
            "5. adjusted close": "168.0731",
            "6. volume": "1474159",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-09": {
            "1. open": "747.1126",
            "2. high": "749.742",
            "3. low": "737.3658",
            "4. close": "739.315",
            "5. adjusted close": "167.9187",
            "6. volume": "1876011",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-08": {
            "1. open": "776.1266",
            "2. high": "776.1266",
            "3. low": "740.0404",
            "4. close": "742.307",
            "5. adjusted close": "168.5983",
            "6. volume": "2984136",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-05": {
            "1. open": "776.308",
            "2. high": "780.116",
            "3. low": "764.3398",
            "4. close": "777.396",
            "5. adjusted close": "176.5679",
            "6. volume": "1891186",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-04": {
            "1. open": "770.7318",
            "2. high": "778.3934",
            "3. low": "769.825",
            "4. close": "773.1798",
            "5. adjusted close": "175.6103",
            "6. volume": "1471951",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-03": {
            "1. open": "756.4968",
            "2. high": "772.9986",
            "3. low": "755.7714",
            "4. close": "767.2864",
            "5. adjusted close": "174.2717",
            "6. volume": "1879068",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-10-01": {
            "1. open": "762.345",
            "2. high": "763.8862",
            "3. low": "752.5526",
            "4. close": "756.6782",
            "5. adjusted close": "171.8623",
            "6. volume": "1311514",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-28": {
            "1. open": "761.5744",
            "2. high": "768.8732",
            "3. low": "756.4062",
            "4. close": "758.6276",
            "5. adjusted close": "172.3051",
            "6. volume": "1632443",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-27": {
            "1. open": "766.153",
            "2. high": "768.8732",
            "3. low": "748.0194",
            "4. close": "752.734",
            "5. adjusted close": "170.9665",
            "6. volume": "1774995",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-26": {
            "1. open": "760.713",
            "2. high": "770.2332",
            "3. low": "755.8168",
            "4. close": "765.337",
            "5. adjusted close": "173.829",
            "6. volume": "2164131",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-25": {
            "1. open": "761.6196",
            "2. high": "765.8812",
            "3. low": "753.0062",
            "4. close": "761.4836",
            "5. adjusted close": "172.9538",
            "6. volume": "1739004",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-24": {
            "1. open": "769.7798",
            "2. high": "777.124",
            "3. low": "755.182",
            "4. close": "758.2194",
            "5. adjusted close": "172.2124",
            "6. volume": "2001514",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-21": {
            "1. open": "754.3662",
            "2. high": "775.1292",
            "3. low": "754.3662",
            "4. close": "770.596",
            "5. adjusted close": "175.0234",
            "6. volume": "2977813",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-20": {
            "1. open": "761.6196",
            "2. high": "768.8732",
            "3. low": "750.8752",
            "4. close": "754.502",
            "5. adjusted close": "171.3681",
            "6. volume": "1193441",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-18": {
            "1. open": "788.8204",
            "2. high": "792.4016",
            "3. low": "772.1824",
            "4. close": "775.4012",
            "5. adjusted close": "176.1149",
            "6. volume": "1556104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-17": {
            "1. open": "769.3266",
            "2. high": "798.794",
            "3. low": "769.3266",
            "4. close": "792.1298",
            "5. adjusted close": "179.9143",
            "6. volume": "4498467",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-14": {
            "1. open": "735.3256",
            "2. high": "765.8812",
            "3. low": "733.5122",
            "4. close": "762.481",
            "5. adjusted close": "173.1803",
            "6. volume": "5107233",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-13": {
            "1. open": "724.1734",
            "2. high": "732.6054",
            "3. low": "719.9118",
            "4. close": "723.7654",
            "5. adjusted close": "164.3869",
            "6. volume": "1581657",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-12": {
            "1. open": "719.8212",
            "2. high": "725.2614",
            "3. low": "715.5598",
            "4. close": "723.0854",
            "5. adjusted close": "164.2325",
            "6. volume": "1142945",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-11": {
            "1. open": "714.5624",
            "2. high": "721.3626",
            "3. low": "710.3916",
            "4. close": "716.6024",
            "5. adjusted close": "162.76",
            "6. volume": "1696011",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-10": {
            "1. open": "724.264",
            "2. high": "727.8002",
            "3. low": "715.4236",
            "4. close": "717.3278",
            "5. adjusted close": "162.9248",
            "6. volume": "748334",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-07": {
            "1. open": "705.4048",
            "2. high": "721.7252",
            "3. low": "705.4048",
            "4. close": "717.1918",
            "5. adjusted close": "162.8939",
            "6. volume": "2193395",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-06": {
            "1. open": "696.9726",
            "2. high": "701.8688",
            "3. low": "692.7564",
            "4. close": "695.7486",
            "5. adjusted close": "158.0235",
            "6. volume": "977062",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-05": {
            "1. open": "700.9168",
            "2. high": "706.7648",
            "3. low": "690.2632",
            "4. close": "699.1032",
            "5. adjusted close": "158.7855",
            "6. volume": "1412131",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-04": {
            "1. open": "692.8018",
            "2. high": "707.2182",
            "3. low": "691.8044",
            "4. close": "705.9036",
            "5. adjusted close": "160.33",
            "6. volume": "1002308",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-09-03": {
            "1. open": "698.1512",
            "2. high": "699.0126",
            "3. low": "689.175",
            "4. close": "692.938",
            "5. adjusted close": "157.3852",
            "6. volume": "1042745",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-31": {
            "1. open": "710.3916",
            "2. high": "710.7542",
            "3. low": "691.9858",
            "4. close": "699.9194",
            "5. adjusted close": "158.9708",
            "6. volume": "1280260",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-30": {
            "1. open": "707.2182",
            "2. high": "712.613",
            "3. low": "696.5194",
            "4. close": "708.9862",
            "5. adjusted close": "161.0302",
            "6. volume": "1703344",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-29": {
            "1. open": "716.2852",
            "2. high": "722.632",
            "3. low": "707.6716",
            "4. close": "709.3942",
            "5. adjusted close": "161.1229",
            "6. volume": "1014414",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-28": {
            "1. open": "712.749",
            "2. high": "720.184",
            "3. low": "705.9036",
            "4. close": "716.3304",
            "5. adjusted close": "162.6983",
            "6. volume": "1532518",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-27": {
            "1. open": "711.525",
            "2. high": "721.7252",
            "3. low": "710.0742",
            "4. close": "713.9278",
            "5. adjusted close": "162.1525",
            "6. volume": "1757393",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-24": {
            "1. open": "717.2372",
            "2. high": "720.2746",
            "3. low": "705.9488",
            "4. close": "709.1224",
            "5. adjusted close": "161.0611",
            "6. volume": "2455308",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-23": {
            "1. open": "734.0564",
            "2. high": "735.235",
            "3. low": "714.1998",
            "4. close": "720.3198",
            "5. adjusted close": "163.6044",
            "6. volume": "1559762",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-22": {
            "1. open": "732.6508",
            "2. high": "739.7684",
            "3. low": "730.6108",
            "4. close": "732.6508",
            "5. adjusted close": "166.4051",
            "6. volume": "1136024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-21": {
            "1. open": "738.9524",
            "2. high": "746.7952",
            "3. low": "736.3684",
            "4. close": "738.3632",
            "5. adjusted close": "167.7024",
            "6. volume": "1319122",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-17": {
            "1. open": "741.7632",
            "2. high": "747.974",
            "3. low": "734.0564",
            "4. close": "739.0432",
            "5. adjusted close": "167.8569",
            "6. volume": "1984922",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-16": {
            "1. open": "727.1654",
            "2. high": "744.3472",
            "3. low": "724.4",
            "4. close": "738.9978",
            "5. adjusted close": "167.8466",
            "6. volume": "2401618",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-14": {
            "1. open": "712.1144",
            "2. high": "727.256",
            "3. low": "712.1144",
            "4. close": "724.2186",
            "5. adjusted close": "164.4899",
            "6. volume": "3335161",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-13": {
            "1. open": "707.5356",
            "2. high": "716.2852",
            "3. low": "707.173",
            "4. close": "714.0184",
            "5. adjusted close": "162.1731",
            "6. volume": "1665495",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-10": {
            "1. open": "704.5888",
            "2. high": "715.7866",
            "3. low": "702.2314",
            "4. close": "709.0768",
            "5. adjusted close": "161.0508",
            "6. volume": "1457918",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-09": {
            "1. open": "715.0158",
            "2. high": "721.9066",
            "3. low": "704.2262",
            "4. close": "707.4904",
            "5. adjusted close": "160.6904",
            "6. volume": "1565464",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-08": {
            "1. open": "711.7516",
            "2. high": "724.7628",
            "3. low": "709.9384",
            "4. close": "716.8746",
            "5. adjusted close": "162.8218",
            "6. volume": "2473459",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-07": {
            "1. open": "712.6584",
            "2. high": "721.4534",
            "3. low": "705.541",
            "4. close": "710.573",
            "5. adjusted close": "161.3906",
            "6. volume": "3404204",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-06": {
            "1. open": "675.9828",
            "2. high": "715.2878",
            "3. low": "675.9828",
            "4. close": "712.0236",
            "5. adjusted close": "161.7201",
            "6. volume": "5864285",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-03": {
            "1. open": "667.324",
            "2. high": "678.204",
            "3. low": "662.3372",
            "4. close": "673.58",
            "5. adjusted close": "152.9885",
            "6. volume": "1103825",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-02": {
            "1. open": "673.6254",
            "2. high": "677.6602",
            "3. low": "667.732",
            "4. close": "670.452",
            "5. adjusted close": "152.278",
            "6. volume": "784588",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-08-01": {
            "1. open": "671.8572",
            "2. high": "680.7428",
            "3. low": "670.044",
            "4. close": "675.892",
            "5. adjusted close": "153.5136",
            "6. volume": "1710160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-31": {
            "1. open": "663.4704",
            "2. high": "675.484",
            "3. low": "654.0862",
            "4. close": "673.5346",
            "5. adjusted close": "152.9782",
            "6. volume": "1637301",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-30": {
            "1. open": "654.6754",
            "2. high": "663.3798",
            "3. low": "654.6302",
            "4. close": "661.2036",
            "5. adjusted close": "150.1775",
            "6. volume": "750373",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-27": {
            "1. open": "649.326",
            "2. high": "657.6676",
            "3. low": "648.7822",
            "4. close": "653.1796",
            "5. adjusted close": "148.3549",
            "6. volume": "1018113",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-26": {
            "1. open": "653.8596",
            "2. high": "654.5396",
            "3. low": "641.3018",
            "4. close": "644.0218",
            "5. adjusted close": "146.275",
            "6. volume": "870198",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-25": {
            "1. open": "654.6302",
            "2. high": "654.8568",
            "3. low": "646.0166",
            "4. close": "651.638",
            "5. adjusted close": "148.0049",
            "6. volume": "1149297",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-24": {
            "1. open": "651.3208",
            "2. high": "658.529",
            "3. low": "651.1394",
            "4. close": "656.9422",
            "5. adjusted close": "149.2096",
            "6. volume": "909505",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-23": {
            "1. open": "647.1048",
            "2. high": "657.3504",
            "3. low": "646.606",
            "4. close": "651.6834",
            "5. adjusted close": "148.0151",
            "6. volume": "1214524",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-20": {
            "1. open": "656.9876",
            "2. high": "660.841",
            "3. low": "650.5048",
            "4. close": "655.2196",
            "5. adjusted close": "148.8183",
            "6. volume": "1153820",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-19": {
            "1. open": "653.5874",
            "2. high": "661.1584",
            "3. low": "651.0034",
            "4. close": "659.8436",
            "5. adjusted close": "149.8686",
            "6. volume": "903989",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-18": {
            "1. open": "652.7716",
            "2. high": "654.4942",
            "3. low": "646.1074",
            "4. close": "648.6006",
            "5. adjusted close": "147.315",
            "6. volume": "889662",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-17": {
            "1. open": "657.3504",
            "2. high": "659.9342",
            "3. low": "650.3686",
            "4. close": "652.0462",
            "5. adjusted close": "148.0975",
            "6. volume": "1085476",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-16": {
            "1. open": "651.9102",
            "2. high": "656.7156",
            "3. low": "648.7368",
            "4. close": "653.0888",
            "5. adjusted close": "148.3343",
            "6. volume": "1004242",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-13": {
            "1. open": "653.0436",
            "2. high": "658.6196",
            "3. low": "648.2834",
            "4. close": "651.6834",
            "5. adjusted close": "148.0151",
            "6. volume": "866407",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-12": {
            "1. open": "655.1742",
            "2. high": "661.4304",
            "3. low": "650.5048",
            "4. close": "653.9048",
            "5. adjusted close": "148.5197",
            "6. volume": "1167174",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-11": {
            "1. open": "666.4172",
            "2. high": "668.2758",
            "3. low": "654.7662",
            "4. close": "657.9848",
            "5. adjusted close": "149.4464",
            "6. volume": "1548621",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-10": {
            "1. open": "662.609",
            "2. high": "672.4014",
            "3. low": "660.161",
            "4. close": "670.4972",
            "5. adjusted close": "152.2883",
            "6. volume": "734734",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-09": {
            "1. open": "660.0704",
            "2. high": "665.1932",
            "3. low": "658.3478",
            "4. close": "663.7424",
            "5. adjusted close": "150.7541",
            "6. volume": "796556",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-06": {
            "1. open": "670.044",
            "2. high": "670.044",
            "3. low": "661.5664",
            "4. close": "665.7826",
            "5. adjusted close": "151.2174",
            "6. volume": "1039902",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-05": {
            "1. open": "667.2332",
            "2. high": "672.9454",
            "3. low": "663.5158",
            "4. close": "669.5906",
            "5. adjusted close": "152.0823",
            "6. volume": "925782",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-04": {
            "1. open": "670.044",
            "2. high": "670.9506",
            "3. low": "661.0224",
            "4. close": "665.5558",
            "5. adjusted close": "151.1659",
            "6. volume": "1012480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-03": {
            "1. open": "671.6308",
            "2. high": "673.58",
            "3. low": "663.0624",
            "4. close": "667.324",
            "5. adjusted close": "151.5675",
            "6. volume": "1034011",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-07-02": {
            "1. open": "667.4146",
            "2. high": "671.812",
            "3. low": "662.4278",
            "4. close": "668.6386",
            "5. adjusted close": "151.8661",
            "6. volume": "784575",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-29": {
            "1. open": "657.3504",
            "2. high": "671.676",
            "3. low": "657.3504",
            "4. close": "668.6386",
            "5. adjusted close": "151.8661",
            "6. volume": "1673183",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-28": {
            "1. open": "655.5368",
            "2. high": "659.7984",
            "3. low": "649.7342",
            "4. close": "652.2274",
            "5. adjusted close": "148.1387",
            "6. volume": "900145",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-27": {
            "1. open": "658.257",
            "2. high": "660.6142",
            "3. low": "650.9128",
            "4. close": "655.4462",
            "5. adjusted close": "148.8698",
            "6. volume": "925540",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-26": {
            "1. open": "650.4142",
            "2. high": "657.8942",
            "3. low": "647.83",
            "4. close": "656.2168",
            "5. adjusted close": "149.0448",
            "6. volume": "1295511",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-25": {
            "1. open": "648.2834",
            "2. high": "655.4462",
            "3. low": "645.8354",
            "4. close": "649.3714",
            "5. adjusted close": "147.49",
            "6. volume": "1734017",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-22": {
            "1. open": "647.3766",
            "2. high": "648.2834",
            "3. low": "638.2644",
            "4. close": "644.7018",
            "5. adjusted close": "146.4295",
            "6. volume": "2548821",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-21": {
            "1. open": "666.3718",
            "2. high": "666.3718",
            "3. low": "644.7018",
            "4. close": "651.5474",
            "5. adjusted close": "147.9843",
            "6. volume": "3497919",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-20": {
            "1. open": "668.2758",
            "2. high": "673.2172",
            "3. low": "664.7398",
            "4. close": "668.7746",
            "5. adjusted close": "151.897",
            "6. volume": "1194641",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-19": {
            "1. open": "650.9128",
            "2. high": "669.9532",
            "3. low": "650.0968",
            "4. close": "668.4572",
            "5. adjusted close": "151.8249",
            "6. volume": "1675211",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-18": {
            "1. open": "661.8836",
            "2. high": "666.0092",
            "3. low": "646.4248",
            "4. close": "651.638",
            "5. adjusted close": "148.0049",
            "6. volume": "1181420",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-15": {
            "1. open": "651.8194",
            "2. high": "661.3398",
            "3. low": "651.0942",
            "4. close": "658.801",
            "5. adjusted close": "149.6317",
            "6. volume": "1274901",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-14": {
            "1. open": "649.19",
            "2. high": "653.678",
            "3. low": "644.4754",
            "4. close": "648.7822",
            "5. adjusted close": "147.3562",
            "6. volume": "876316",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-13": {
            "1. open": "655.8996",
            "2. high": "656.6702",
            "3. low": "646.3792",
            "4. close": "649.6434",
            "5. adjusted close": "147.5518",
            "6. volume": "1264362",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-12": {
            "1. open": "648.918",
            "2. high": "658.0756",
            "3. low": "647.3766",
            "4. close": "655.1742",
            "5. adjusted close": "148.808",
            "6. volume": "1366141",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-11": {
            "1. open": "664.6038",
            "2. high": "667.7772",
            "3. low": "651.0034",
            "4. close": "654.1768",
            "5. adjusted close": "148.5815",
            "6. volume": "1984873",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-08": {
            "1. open": "651.9102",
            "2. high": "663.6518",
            "3. low": "646.198",
            "4. close": "661.3398",
            "5. adjusted close": "150.2083",
            "6. volume": "2151286",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-07": {
            "1. open": "653.0436",
            "2. high": "663.6064",
            "3. low": "649.4168",
            "4. close": "653.4516",
            "5. adjusted close": "148.4167",
            "6. volume": "3866029",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-06": {
            "1. open": "640.8486",
            "2. high": "648.2834",
            "3. low": "633.2324",
            "4. close": "647.4674",
            "5. adjusted close": "147.0576",
            "6. volume": "2086738",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-05": {
            "1. open": "631.6002",
            "2. high": "639.7606",
            "3. low": "630.1496",
            "4. close": "636.723",
            "5. adjusted close": "144.6172",
            "6. volume": "1710463",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-04": {
            "1. open": "614.5546",
            "2. high": "631.283",
            "3. low": "610.6558",
            "4. close": "628.0188",
            "5. adjusted close": "142.6403",
            "6. volume": "1893331",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-06-01": {
            "1. open": "641.4832",
            "2. high": "643.206",
            "3. low": "614.7358",
            "4. close": "619.904",
            "5. adjusted close": "140.7972",
            "6. volume": "2871672",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-31": {
            "1. open": "633.4136",
            "2. high": "653.2248",
            "3. low": "619.088",
            "4. close": "640.1232",
            "5. adjusted close": "145.3895",
            "6. volume": "3336090",
            "7. dividend amount": "1.9086",
            "8. split coefficient": "1.0"
        },
        "2012-05-30": {
            "1. open": "636.1792",
            "2. high": "642.7526",
            "3. low": "631.0108",
            "4. close": "640.3044",
            "5. adjusted close": "143.6802",
            "6. volume": "1235728",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-29": {
            "1. open": "638.5818",
            "2. high": "643.2966",
            "3. low": "633.0962",
            "4. close": "636.2698",
            "5. adjusted close": "142.7749",
            "6. volume": "1199668",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-28": {
            "1. open": "631.4188",
            "2. high": "637.2218",
            "3. low": "627.792",
            "4. close": "635.7712",
            "5. adjusted close": "142.663",
            "6. volume": "2098270",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-25": {
            "1. open": "631.4188",
            "2. high": "631.6002",
            "3. low": "624.0746",
            "4. close": "627.4294",
            "5. adjusted close": "140.7912",
            "6. volume": "1591304",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-24": {
            "1. open": "627.4294",
            "2. high": "634.683",
            "3. low": "623.3494",
            "4. close": "631.4644",
            "5. adjusted close": "141.6965",
            "6. volume": "1455722",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-23": {
            "1. open": "623.3494",
            "2. high": "625.5256",
            "3. low": "616.8666",
            "4. close": "623.0774",
            "5. adjusted close": "139.8146",
            "6. volume": "1870778",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-22": {
            "1. open": "638.1286",
            "2. high": "638.2644",
            "3. low": "624.0294",
            "4. close": "626.7042",
            "5. adjusted close": "140.6284",
            "6. volume": "1946334",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-21": {
            "1. open": "624.7094",
            "2. high": "634.683",
            "3. low": "621.9894",
            "4. close": "630.603",
            "5. adjusted close": "141.5033",
            "6. volume": "1255995",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-18": {
            "1. open": "614.7358",
            "2. high": "631.283",
            "3. low": "613.1038",
            "4. close": "624.392",
            "5. adjusted close": "140.1096",
            "6. volume": "1540194",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-17": {
            "1. open": "618.1814",
            "2. high": "625.072",
            "3. low": "614.7358",
            "4. close": "621.1734",
            "5. adjusted close": "139.3873",
            "6. volume": "2284041",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-16": {
            "1. open": "612.0158",
            "2. high": "619.0426",
            "3. low": "610.701",
            "4. close": "613.1038",
            "5. adjusted close": "137.5766",
            "6. volume": "1810235",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-15": {
            "1. open": "616.3678",
            "2. high": "623.712",
            "3. low": "611.109",
            "4. close": "617.6372",
            "5. adjusted close": "138.5938",
            "6. volume": "2049777",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-14": {
            "1. open": "635.9524",
            "2. high": "636.9044",
            "3. low": "614.7358",
            "4. close": "617.592",
            "5. adjusted close": "138.5837",
            "6. volume": "2932025",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-11": {
            "1. open": "628.3362",
            "2. high": "637.7658",
            "3. low": "624.5282",
            "4. close": "632.235",
            "5. adjusted close": "141.8695",
            "6. volume": "1911558",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-10": {
            "1. open": "632.5976",
            "2. high": "641.7552",
            "3. low": "627.475",
            "4. close": "629.8324",
            "5. adjusted close": "141.3303",
            "6. volume": "2630378",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-09": {
            "1. open": "637.403",
            "2. high": "642.2992",
            "3. low": "626.7494",
            "4. close": "630.2402",
            "5. adjusted close": "141.4219",
            "6. volume": "2632179",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-08": {
            "1. open": "652.4542",
            "2. high": "652.4542",
            "3. low": "608.389",
            "4. close": "642.526",
            "5. adjusted close": "144.1787",
            "6. volume": "2876922",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-07": {
            "1. open": "650.0968",
            "2. high": "654.6302",
            "3. low": "639.4886",
            "4. close": "648.5554",
            "5. adjusted close": "145.5317",
            "6. volume": "2401351",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-04": {
            "1. open": "663.5158",
            "2. high": "670.86",
            "3. low": "654.721",
            "4. close": "658.6648",
            "5. adjusted close": "147.8002",
            "6. volume": "2458986",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-03": {
            "1. open": "671.8572",
            "2. high": "674.4866",
            "3. low": "666.5078",
            "4. close": "669.9078",
            "5. adjusted close": "150.3231",
            "6. volume": "1231007",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-05-02": {
            "1. open": "679.1108",
            "2. high": "680.8334",
            "3. low": "671.0866",
            "4. close": "673.9882",
            "5. adjusted close": "151.2386",
            "6. volume": "1225649",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-30": {
            "1. open": "670.044",
            "2. high": "678.204",
            "3. low": "669.636",
            "4. close": "675.6654",
            "5. adjusted close": "151.615",
            "6. volume": "1448328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-27": {
            "1. open": "674.5772",
            "2. high": "676.1188",
            "3. low": "668.2304",
            "4. close": "672.8546",
            "5. adjusted close": "150.9843",
            "6. volume": "1575406",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-26": {
            "1. open": "669.4998",
            "2. high": "679.7908",
            "3. low": "665.7372",
            "4. close": "675.892",
            "5. adjusted close": "151.6659",
            "6. volume": "3007319",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-25": {
            "1. open": "667.324",
            "2. high": "673.58",
            "3. low": "660.0704",
            "4. close": "667.6412",
            "5. adjusted close": "149.8144",
            "6. volume": "2527238",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-24": {
            "1. open": "668.2758",
            "2. high": "670.9506",
            "3. low": "656.489",
            "4. close": "666.1452",
            "5. adjusted close": "149.4787",
            "6. volume": "1258119",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-23": {
            "1. open": "658.801",
            "2. high": "675.8468",
            "3. low": "657.3504",
            "4. close": "667.4146",
            "5. adjusted close": "149.7635",
            "6. volume": "4331170",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-20": {
            "1. open": "670.044",
            "2. high": "670.044",
            "3. low": "660.433",
            "4. close": "663.1984",
            "5. adjusted close": "148.8175",
            "6. volume": "3650372",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-19": {
            "1. open": "681.015",
            "2. high": "683.599",
            "3. low": "670.044",
            "4. close": "672.5372",
            "5. adjusted close": "150.9131",
            "6. volume": "3399532",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-18": {
            "1. open": "680.4708",
            "2. high": "686.2738",
            "3. low": "673.9428",
            "4. close": "679.4282",
            "5. adjusted close": "152.4593",
            "6. volume": "2951711",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-17": {
            "1. open": "678.1134",
            "2. high": "682.4656",
            "3. low": "671.6308",
            "4. close": "676.7534",
            "5. adjusted close": "151.8591",
            "6. volume": "1664732",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-16": {
            "1. open": "676.8894",
            "2. high": "682.5108",
            "3. low": "667.4598",
            "4. close": "678.4762",
            "5. adjusted close": "152.2457",
            "6. volume": "1483770",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-13": {
            "1. open": "676.3908",
            "2. high": "690.3084",
            "3. low": "670.044",
            "4. close": "681.1508",
            "5. adjusted close": "152.8459",
            "6. volume": "2771585",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-12": {
            "1. open": "666.4172",
            "2. high": "675.8468",
            "3. low": "665.4198",
            "4. close": "673.58",
            "5. adjusted close": "151.147",
            "6. volume": "2011876",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-11": {
            "1. open": "669.1372",
            "2. high": "670.044",
            "3. low": "660.4784",
            "4. close": "664.5132",
            "5. adjusted close": "149.1125",
            "6. volume": "2350867",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-10": {
            "1. open": "674.5772",
            "2. high": "676.7534",
            "3. low": "669.4092",
            "4. close": "673.6708",
            "5. adjusted close": "151.1674",
            "6. volume": "1349202",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-09": {
            "1. open": "671.7666",
            "2. high": "678.0228",
            "3. low": "665.601",
            "4. close": "673.308",
            "5. adjusted close": "151.086",
            "6. volume": "2232273",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-04": {
            "1. open": "676.844",
            "2. high": "686.6364",
            "3. low": "674.6228",
            "4. close": "677.3882",
            "5. adjusted close": "152.0016",
            "6. volume": "1665370",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-03": {
            "1. open": "675.212",
            "2. high": "691.2606",
            "3. low": "675.212",
            "4. close": "682.239",
            "5. adjusted close": "153.09",
            "6. volume": "2530751",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-04-02": {
            "1. open": "680.0176",
            "2. high": "680.4708",
            "3. low": "670.18",
            "4. close": "671.676",
            "5. adjusted close": "150.7198",
            "6. volume": "1528173",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-30": {
            "1. open": "661.8836",
            "2. high": "680.7428",
            "3. low": "659.1636",
            "4. close": "678.4308",
            "5. adjusted close": "152.2355",
            "6. volume": "2109226",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-29": {
            "1. open": "653.7236",
            "2. high": "661.4304",
            "3. low": "652.2728",
            "4. close": "657.2142",
            "5. adjusted close": "147.4747",
            "6. volume": "1764218",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-28": {
            "1. open": "661.9744",
            "2. high": "667.052",
            "3. low": "653.8142",
            "4. close": "658.2116",
            "5. adjusted close": "147.6985",
            "6. volume": "1967473",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-27": {
            "1. open": "669.0466",
            "2. high": "670.6786",
            "3. low": "657.5316",
            "4. close": "662.5184",
            "5. adjusted close": "148.6649",
            "6. volume": "4200284",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-26": {
            "1. open": "675.3934",
            "2. high": "675.3934",
            "3. low": "660.0704",
            "4. close": "661.7024",
            "5. adjusted close": "148.4818",
            "6. volume": "3077929",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-23": {
            "1. open": "673.6708",
            "2. high": "679.1108",
            "3. low": "666.644",
            "4. close": "674.5772",
            "5. adjusted close": "151.3708",
            "6. volume": "2381375",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-22": {
            "1. open": "694.5246",
            "2. high": "699.466",
            "3. low": "665.5104",
            "4. close": "667.7772",
            "5. adjusted close": "149.8449",
            "6. volume": "3744334",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-21": {
            "1. open": "689.0844",
            "2. high": "701.0526",
            "3. low": "684.6416",
            "4. close": "696.6552",
            "5. adjusted close": "156.325",
            "6. volume": "2074389",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-20": {
            "1. open": "687.0444",
            "2. high": "694.8874",
            "3. low": "680.4708",
            "4. close": "689.447",
            "5. adjusted close": "154.7075",
            "6. volume": "1854460",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-19": {
            "1. open": "707.2182",
            "2. high": "709.0316",
            "3. low": "681.4228",
            "4. close": "684.4602",
            "5. adjusted close": "153.5885",
            "6. volume": "3669234",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-16": {
            "1. open": "708.1248",
            "2. high": "723.448",
            "3. low": "695.4312",
            "4. close": "699.9194",
            "5. adjusted close": "157.0574",
            "6. volume": "3117013",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-15": {
            "1. open": "738.9978",
            "2. high": "744.3472",
            "3. low": "720.0934",
            "4. close": "723.584",
            "5. adjusted close": "162.3676",
            "6. volume": "2051037",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-14": {
            "1. open": "749.9232",
            "2. high": "752.054",
            "3. low": "731.1096",
            "4. close": "738.3176",
            "5. adjusted close": "165.6738",
            "6. volume": "1725456",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-13": {
            "1. open": "728.9788",
            "2. high": "743.6218",
            "3. low": "728.0722",
            "4. close": "742.2618",
            "5. adjusted close": "166.5588",
            "6. volume": "2282366",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-12": {
            "1. open": "715.8318",
            "2. high": "727.8908",
            "3. low": "708.1248",
            "4. close": "722.5866",
            "5. adjusted close": "162.1438",
            "6. volume": "2173713",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-09": {
            "1. open": "702.5942",
            "2. high": "706.9462",
            "3. low": "696.8366",
            "4. close": "701.4154",
            "5. adjusted close": "157.3931",
            "6. volume": "1747972",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-07": {
            "1. open": "703.2742",
            "2. high": "705.2236",
            "3. low": "681.1056",
            "4. close": "690.3992",
            "5. adjusted close": "154.9211",
            "6. volume": "3471018",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-06": {
            "1. open": "720.5466",
            "2. high": "733.5122",
            "3. low": "701.1434",
            "4. close": "704.0448",
            "5. adjusted close": "157.9831",
            "6. volume": "2695124",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-05": {
            "1. open": "738.9524",
            "2. high": "738.9524",
            "3. low": "720.4106",
            "4. close": "723.448",
            "5. adjusted close": "162.3371",
            "6. volume": "1506205",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-02": {
            "1. open": "738.9524",
            "2. high": "741.627",
            "3. low": "730.4296",
            "4. close": "738.3632",
            "5. adjusted close": "165.6839",
            "6. volume": "1837634",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-03-01": {
            "1. open": "736.867",
            "2. high": "740.7204",
            "3. low": "726.4402",
            "4. close": "734.7364",
            "5. adjusted close": "164.8701",
            "6. volume": "1639248",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-29": {
            "1. open": "730.7016",
            "2. high": "748.8352",
            "3. low": "729.6134",
            "4. close": "742.2618",
            "5. adjusted close": "166.5588",
            "6. volume": "3980965",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-28": {
            "1. open": "716.9198",
            "2. high": "725.2614",
            "3. low": "714.4718",
            "4. close": "721.7706",
            "5. adjusted close": "161.9607",
            "6. volume": "2384250",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-27": {
            "1. open": "744.3926",
            "2. high": "748.6994",
            "3. low": "694.298",
            "4. close": "708.3062",
            "5. adjusted close": "158.9394",
            "6. volume": "3739012",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-24": {
            "1. open": "756.8142",
            "2. high": "762.5262",
            "3. low": "739.0432",
            "4. close": "743.8032",
            "5. adjusted close": "166.9047",
            "6. volume": "2123036",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-23": {
            "1. open": "756.1794",
            "2. high": "768.7824",
            "3. low": "751.6462",
            "4. close": "759.8968",
            "5. adjusted close": "170.516",
            "6. volume": "3389182",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-22": {
            "1. open": "769.6892",
            "2. high": "775.8548",
            "3. low": "752.8246",
            "4. close": "755.4542",
            "5. adjusted close": "169.5191",
            "6. volume": "3330618",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-21": {
            "1. open": "741.5818",
            "2. high": "767.785",
            "3. low": "739.0432",
            "4. close": "763.2518",
            "5. adjusted close": "171.2688",
            "6. volume": "4475898",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-17": {
            "1. open": "747.1126",
            "2. high": "748.7446",
            "3. low": "734.3736",
            "4. close": "741.5818",
            "5. adjusted close": "166.4062",
            "6. volume": "6271172",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-16": {
            "1. open": "752.462",
            "2. high": "752.598",
            "3. low": "729.976",
            "4. close": "736.3684",
            "5. adjusted close": "165.2363",
            "6. volume": "3854993",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-15": {
            "1. open": "774.676",
            "2. high": "775.22",
            "3. low": "755.6356",
            "4. close": "758.0382",
            "5. adjusted close": "170.0989",
            "6. volume": "2756911",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-14": {
            "1. open": "767.9664",
            "2. high": "774.7666",
            "3. low": "764.521",
            "4. close": "769.0092",
            "5. adjusted close": "172.5607",
            "6. volume": "2470111",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-13": {
            "1. open": "764.1582",
            "2. high": "777.7586",
            "3. low": "762.8436",
            "4. close": "769.0092",
            "5. adjusted close": "172.5607",
            "6. volume": "3166923",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-10": {
            "1. open": "772.4092",
            "2. high": "778.756",
            "3. low": "759.8062",
            "4. close": "763.5692",
            "5. adjusted close": "171.34",
            "6. volume": "1786701",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-09": {
            "1. open": "776.9428",
            "2. high": "779.4814",
            "3. low": "764.3398",
            "4. close": "773.0892",
            "5. adjusted close": "173.4763",
            "6. volume": "2785722",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-08": {
            "1. open": "768.8732",
            "2. high": "783.7882",
            "3. low": "766.153",
            "4. close": "777.9854",
            "5. adjusted close": "174.5749",
            "6. volume": "3817778",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-07": {
            "1. open": "762.5262",
            "2. high": "772.8626",
            "3. low": "757.0408",
            "4. close": "765.9264",
            "5. adjusted close": "171.869",
            "6. volume": "4086301",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-06": {
            "1. open": "764.3398",
            "2. high": "769.7798",
            "3. low": "747.1126",
            "4. close": "755.0462",
            "5. adjusted close": "169.4275",
            "6. volume": "2222937",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-03": {
            "1. open": "754.3662",
            "2. high": "761.0756",
            "3. low": "739.451",
            "4. close": "759.5796",
            "5. adjusted close": "170.4448",
            "6. volume": "2668360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-02": {
            "1. open": "758.4462",
            "2. high": "763.7504",
            "3. low": "747.1126",
            "4. close": "751.2834",
            "5. adjusted close": "168.5832",
            "6. volume": "2814263",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-02-01": {
            "1. open": "743.0326",
            "2. high": "755.2728",
            "3. low": "739.2244",
            "4. close": "752.8246",
            "5. adjusted close": "168.9291",
            "6. volume": "5481573",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-31": {
            "1. open": "728.2534",
            "2. high": "742.0352",
            "3. low": "727.1654",
            "4. close": "739.3604",
            "5. adjusted close": "165.9077",
            "6. volume": "2980446",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-30": {
            "1. open": "739.587",
            "2. high": "742.3978",
            "3. low": "719.1866",
            "4. close": "721.2266",
            "5. adjusted close": "161.8386",
            "6. volume": "2527193",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-27": {
            "1. open": "722.2692",
            "2. high": "748.0194",
            "3. low": "722.2692",
            "4. close": "741.3096",
            "5. adjusted close": "166.3452",
            "6. volume": "4011436",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-25": {
            "1. open": "716.1944",
            "2. high": "720.6372",
            "3. low": "709.9384",
            "4. close": "716.3758",
            "5. adjusted close": "160.7501",
            "6. volume": "2078807",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-24": {
            "1. open": "700.4634",
            "2. high": "717.9172",
            "3. low": "699.058",
            "4. close": "710.0742",
            "5. adjusted close": "159.3361",
            "6. volume": "3535635",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-23": {
            "1. open": "686.047",
            "2. high": "707.0368",
            "3. low": "685.4576",
            "4. close": "699.058",
            "5. adjusted close": "156.8641",
            "6. volume": "4421501",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-20": {
            "1. open": "716.8292",
            "2. high": "724.4454",
            "3. low": "700.5088",
            "4. close": "719.3224",
            "5. adjusted close": "161.4114",
            "6. volume": "3948442",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-19": {
            "1. open": "715.3784",
            "2. high": "721.3626",
            "3. low": "709.349",
            "4. close": "711.8878",
            "5. adjusted close": "159.743",
            "6. volume": "3628494",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-18": {
            "1. open": "691.0338",
            "2. high": "713.3836",
            "3. low": "687.9058",
            "4. close": "704.4074",
            "5. adjusted close": "158.0645",
            "6. volume": "6464410",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-17": {
            "1. open": "650.006",
            "2. high": "673.1266",
            "3. low": "649.6434",
            "4. close": "671.2678",
            "5. adjusted close": "150.6282",
            "6. volume": "3649718",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-16": {
            "1. open": "661.8836",
            "2. high": "661.8836",
            "3. low": "644.6566",
            "4. close": "646.8328",
            "5. adjusted close": "145.1451",
            "6. volume": "3290512",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-13": {
            "1. open": "674.4866",
            "2. high": "680.5614",
            "3. low": "660.3878",
            "4. close": "663.7424",
            "5. adjusted close": "148.9396",
            "6. volume": "3443038",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-12": {
            "1. open": "676.3908",
            "2. high": "683.1908",
            "3. low": "664.7398",
            "4. close": "668.7292",
            "5. adjusted close": "150.0586",
            "6. volume": "2344697",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-11": {
            "1. open": "669.6814",
            "2. high": "681.7402",
            "3. low": "663.0624",
            "4. close": "678.5214",
            "5. adjusted close": "152.2559",
            "6. volume": "3354992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-10": {
            "1. open": "645.5634",
            "2. high": "669.1372",
            "3. low": "645.5634",
            "4. close": "666.5532",
            "5. adjusted close": "149.5703",
            "6. volume": "3703848",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-09": {
            "1. open": "646.2886",
            "2. high": "647.286",
            "3. low": "637.9018",
            "4. close": "640.9844",
            "5. adjusted close": "143.8328",
            "6. volume": "2407198",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-06": {
            "1. open": "632.8696",
            "2. high": "656.081",
            "3. low": "631.5096",
            "4. close": "650.006",
            "5. adjusted close": "145.8572",
            "6. volume": "4158958",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-05": {
            "1. open": "648.646",
            "2. high": "657.2142",
            "3. low": "630.3762",
            "4. close": "634.003",
            "5. adjusted close": "142.2662",
            "6. volume": "5158787",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-04": {
            "1. open": "659.9796",
            "2. high": "662.6998",
            "3. low": "646.9234",
            "4. close": "649.19",
            "5. adjusted close": "145.6741",
            "6. volume": "3760167",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-03": {
            "1. open": "645.5634",
            "2. high": "658.1662",
            "3. low": "644.2938",
            "4. close": "656.1716",
            "5. adjusted close": "147.2407",
            "6. volume": "3343791",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2012-01-02": {
            "1. open": "632.7788",
            "2. high": "643.2966",
            "3. low": "623.3946",
            "4. close": "640.9844",
            "5. adjusted close": "143.8328",
            "6. volume": "4407646",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-30": {
            "1. open": "646.47",
            "2. high": "653.7236",
            "3. low": "625.6162",
            "4. close": "628.2456",
            "5. adjusted close": "140.9743",
            "6. volume": "6471977",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-29": {
            "1. open": "665.4198",
            "2. high": "670.4066",
            "3. low": "642.8432",
            "4. close": "646.3792",
            "5. adjusted close": "145.0434",
            "6. volume": "3631979",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-28": {
            "1. open": "681.287",
            "2. high": "688.1776",
            "3. low": "666.4626",
            "4. close": "669.636",
            "5. adjusted close": "150.262",
            "6. volume": "2535734",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-27": {
            "1. open": "693.7086",
            "2. high": "697.0632",
            "3. low": "675.9828",
            "4. close": "682.9644",
            "5. adjusted close": "153.2528",
            "6. volume": "2562482",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-26": {
            "1. open": "680.0176",
            "2. high": "693.1644",
            "3. low": "675.8014",
            "4. close": "689.9458",
            "5. adjusted close": "154.8194",
            "6. volume": "2513508",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-23": {
            "1. open": "688.1776",
            "2. high": "697.6074",
            "3. low": "673.2626",
            "4. close": "676.7988",
            "5. adjusted close": "151.8693",
            "6. volume": "3399722",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-22": {
            "1. open": "672.8094",
            "2. high": "688.9032",
            "3. low": "665.1932",
            "4. close": "684.3244",
            "5. adjusted close": "153.558",
            "6. volume": "2934864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-21": {
            "1. open": "660.977",
            "2. high": "683.6444",
            "3. low": "655.0836",
            "4. close": "677.524",
            "5. adjusted close": "152.0321",
            "6. volume": "3331030",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-20": {
            "1. open": "670.9506",
            "2. high": "672.084",
            "3. low": "642.9792",
            "4. close": "646.9686",
            "5. adjusted close": "145.1756",
            "6. volume": "5338658",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-19": {
            "1. open": "652.7262",
            "2. high": "670.7692",
            "3. low": "648.646",
            "4. close": "667.1878",
            "5. adjusted close": "149.7127",
            "6. volume": "4047960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-16": {
            "1. open": "681.4682",
            "2. high": "690.2178",
            "3. low": "651.9102",
            "4. close": "655.5368",
            "5. adjusted close": "147.0983",
            "6. volume": "4572892",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-15": {
            "1. open": "663.969",
            "2. high": "682.6922",
            "3. low": "656.3076",
            "4. close": "678.8388",
            "5. adjusted close": "152.3271",
            "6. volume": "5350393",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-14": {
            "1. open": "669.0466",
            "2. high": "683.5536",
            "3. low": "665.5104",
            "4. close": "672.492",
            "5. adjusted close": "150.9029",
            "6. volume": "4509115",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-13": {
            "1. open": "655.0836",
            "2. high": "675.9376",
            "3. low": "653.7236",
            "4. close": "673.308",
            "5. adjusted close": "151.086",
            "6. volume": "6208566",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-12": {
            "1. open": "690.0818",
            "2. high": "692.4392",
            "3. low": "656.6702",
            "4. close": "659.9796",
            "5. adjusted close": "148.0952",
            "6. volume": "5284165",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-09": {
            "1. open": "697.8794",
            "2. high": "697.8794",
            "3. low": "682.2844",
            "4. close": "684.959",
            "5. adjusted close": "153.7004",
            "6. volume": "4894447",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-08": {
            "1. open": "727.9814",
            "2. high": "731.9708",
            "3. low": "700.8714",
            "4. close": "706.493",
            "5. adjusted close": "158.5325",
            "6. volume": "3812521",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-07": {
            "1. open": "732.0162",
            "2. high": "742.579",
            "3. low": "728.6614",
            "4. close": "733.6936",
            "5. adjusted close": "164.6361",
            "6. volume": "2013136",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-05": {
            "1. open": "732.2882",
            "2. high": "736.2322",
            "3. low": "723.992",
            "4. close": "732.0162",
            "5. adjusted close": "164.2597",
            "6. volume": "1822349",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-02": {
            "1. open": "723.5386",
            "2. high": "737.0484",
            "3. low": "713.1118",
            "4. close": "735.1442",
            "5. adjusted close": "164.9617",
            "6. volume": "2781773",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-12-01": {
            "1. open": "724.0372",
            "2. high": "734.419",
            "3. low": "720.9546",
            "4. close": "723.992",
            "5. adjusted close": "162.4592",
            "6. volume": "3490522",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-30": {
            "1. open": "686.0018",
            "2. high": "710.845",
            "3. low": "683.4176",
            "4. close": "706.13",
            "5. adjusted close": "158.4511",
            "6. volume": "3355077",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-29": {
            "1. open": "709.7568",
            "2. high": "709.7568",
            "3. low": "689.0844",
            "4. close": "693.618",
            "5. adjusted close": "155.6434",
            "6. volume": "3321214",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-28": {
            "1. open": "692.7112",
            "2. high": "711.7516",
            "3. low": "691.8044",
            "4. close": "709.9384",
            "5. adjusted close": "159.3056",
            "6. volume": "2730841",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-25": {
            "1. open": "697.1538",
            "2. high": "699.058",
            "3. low": "681.0602",
            "4. close": "683.6444",
            "5. adjusted close": "153.4054",
            "6. volume": "2882224",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-24": {
            "1. open": "702.6848",
            "2. high": "705.4048",
            "3. low": "684.5508",
            "4. close": "701.9594",
            "5. adjusted close": "157.5152",
            "6. volume": "4498212",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-23": {
            "1. open": "715.3784",
            "2. high": "715.3784",
            "3. low": "684.823",
            "4. close": "701.5514",
            "5. adjusted close": "157.4236",
            "6. volume": "4135986",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-22": {
            "1. open": "713.2024",
            "2. high": "729.2508",
            "3. low": "713.2024",
            "4. close": "720.864",
            "5. adjusted close": "161.7572",
            "6. volume": "2866665",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-21": {
            "1. open": "726.168",
            "2. high": "726.168",
            "3. low": "709.1224",
            "4. close": "713.429",
            "5. adjusted close": "160.0889",
            "6. volume": "4614383",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-18": {
            "1. open": "725.3974",
            "2. high": "736.2322",
            "3. low": "714.5172",
            "4. close": "732.6508",
            "5. adjusted close": "164.4022",
            "6. volume": "4272202",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-17": {
            "1. open": "766.153",
            "2. high": "769.5078",
            "3. low": "731.9254",
            "4. close": "735.0082",
            "5. adjusted close": "164.9312",
            "6. volume": "5088020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-16": {
            "1. open": "780.0254",
            "2. high": "780.0254",
            "3. low": "760.1688",
            "4. close": "769.7344",
            "5. adjusted close": "172.7235",
            "6. volume": "2343958",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-15": {
            "1. open": "789.727",
            "2. high": "796.0738",
            "3. low": "778.1214",
            "4. close": "782.2016",
            "5. adjusted close": "175.521",
            "6. volume": "2100931",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-14": {
            "1. open": "806.5462",
            "2. high": "812.349",
            "3. low": "791.5404",
            "4. close": "793.4898",
            "5. adjusted close": "178.054",
            "6. volume": "2439636",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-11": {
            "1. open": "778.756",
            "2. high": "803.3274",
            "3. low": "771.4118",
            "4. close": "801.3778",
            "5. adjusted close": "179.8241",
            "6. volume": "3202394",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-09": {
            "1. open": "807.0448",
            "2. high": "809.2208",
            "3. low": "780.5694",
            "4. close": "783.879",
            "5. adjusted close": "175.8974",
            "6. volume": "1418588",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-08": {
            "1. open": "797.8872",
            "2. high": "801.9672",
            "3. low": "787.5056",
            "4. close": "799.5646",
            "5. adjusted close": "179.4172",
            "6. volume": "1818679",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-04": {
            "1. open": "817.0184",
            "2. high": "817.8344",
            "3. low": "792.2658",
            "4. close": "797.5246",
            "5. adjusted close": "178.9594",
            "6. volume": "2469825",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-03": {
            "1. open": "787.4148",
            "2. high": "805.1408",
            "3. low": "782.6096",
            "4. close": "802.0582",
            "5. adjusted close": "179.9767",
            "6. volume": "2741958",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-02": {
            "1. open": "775.22",
            "2. high": "798.7032",
            "3. low": "774.8118",
            "4. close": "790.1352",
            "5. adjusted close": "177.3012",
            "6. volume": "2758643",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-11-01": {
            "1. open": "787.9136",
            "2. high": "796.482",
            "3. low": "777.4866",
            "4. close": "780.2522",
            "5. adjusted close": "175.0836",
            "6. volume": "2239255",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-31": {
            "1. open": "814.7518",
            "2. high": "814.7518",
            "3. low": "792.4924",
            "4. close": "795.8472",
            "5. adjusted close": "178.583",
            "6. volume": "1545940",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-28": {
            "1. open": "813.3008",
            "2. high": "815.9302",
            "3. low": "801.65",
            "4. close": "814.2076",
            "5. adjusted close": "182.703",
            "6. volume": "3006556",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-25": {
            "1. open": "773.4066",
            "2. high": "797.2526",
            "3. low": "763.705",
            "4. close": "793.3538",
            "5. adjusted close": "178.0235",
            "6. volume": "3425678",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-24": {
            "1. open": "768.7824",
            "2. high": "774.404",
            "3. low": "763.5692",
            "4. close": "767.2864",
            "5. adjusted close": "172.1742",
            "6. volume": "1538805",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-21": {
            "1. open": "760.713",
            "2. high": "769.6892",
            "3. low": "753.9582",
            "4. close": "757.4488",
            "5. adjusted close": "169.9667",
            "6. volume": "2137698",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-20": {
            "1. open": "755.7262",
            "2. high": "762.5718",
            "3. low": "745.4352",
            "4. close": "760.1688",
            "5. adjusted close": "170.577",
            "6. volume": "1635730",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-19": {
            "1. open": "747.9286",
            "2. high": "765.7904",
            "3. low": "747.5658",
            "4. close": "763.705",
            "5. adjusted close": "171.3705",
            "6. volume": "2034045",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-18": {
            "1. open": "748.0194",
            "2. high": "749.6058",
            "3. low": "736.7764",
            "4. close": "743.4858",
            "5. adjusted close": "166.8335",
            "6. volume": "2527387",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-17": {
            "1. open": "787.9136",
            "2. high": "788.8204",
            "3. low": "752.7794",
            "4. close": "755.4542",
            "5. adjusted close": "169.5191",
            "6. volume": "4617941",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-14": {
            "1. open": "763.0704",
            "2. high": "788.8204",
            "3. low": "763.0704",
            "4. close": "785.919",
            "5. adjusted close": "176.3552",
            "6. volume": "3960112",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-13": {
            "1. open": "770.6866",
            "2. high": "777.0334",
            "3. low": "763.433",
            "4. close": "767.8304",
            "5. adjusted close": "172.2962",
            "6. volume": "3210732",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-12": {
            "1. open": "751.6462",
            "2. high": "772.0012",
            "3. low": "748.0194",
            "4. close": "770.2332",
            "5. adjusted close": "172.8354",
            "6. volume": "3263356",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-11": {
            "1. open": "757.993",
            "2. high": "762.5718",
            "3. low": "743.5764",
            "4. close": "748.79",
            "5. adjusted close": "168.0237",
            "6. volume": "4743763",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-10": {
            "1. open": "728.2988",
            "2. high": "752.3714",
            "3. low": "728.2988",
            "4. close": "750.6488",
            "5. adjusted close": "168.4408",
            "6. volume": "2889860",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-07": {
            "1. open": "712.6584",
            "2. high": "729.6134",
            "3. low": "712.6584",
            "4. close": "726.6666",
            "5. adjusted close": "163.0594",
            "6. volume": "2980870",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-05": {
            "1. open": "701.6874",
            "2. high": "705.4048",
            "3. low": "690.5806",
            "4. close": "695.658",
            "5. adjusted close": "156.1012",
            "6. volume": "5334814",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-04": {
            "1. open": "712.1144",
            "2. high": "716.2852",
            "3. low": "694.978",
            "4. close": "700.3274",
            "5. adjusted close": "157.149",
            "6. volume": "4786829",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-10-03": {
            "1. open": "720.2746",
            "2. high": "725.352",
            "3. low": "711.2984",
            "4. close": "714.653",
            "5. adjusted close": "160.3636",
            "6. volume": "2724796",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-30": {
            "1. open": "726.3494",
            "2. high": "746.0246",
            "3. low": "718.6424",
            "4. close": "732.8776",
            "5. adjusted close": "164.453",
            "6. volume": "6351344",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-29": {
            "1. open": "718.0986",
            "2. high": "736.2776",
            "3. low": "711.2984",
            "4. close": "732.6964",
            "5. adjusted close": "164.4123",
            "6. volume": "3245238",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-28": {
            "1. open": "738.0458",
            "2. high": "738.0458",
            "3. low": "715.061",
            "4. close": "722.632",
            "5. adjusted close": "162.154",
            "6. volume": "3999237",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-27": {
            "1. open": "701.5062",
            "2. high": "725.7146",
            "3. low": "698.9674",
            "4. close": "723.4028",
            "5. adjusted close": "162.3269",
            "6. volume": "3735119",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-26": {
            "1. open": "698.6048",
            "2. high": "700.3274",
            "3. low": "678.6576",
            "4. close": "688.359",
            "5. adjusted close": "154.4634",
            "6. volume": "4567687",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-23": {
            "1. open": "701.098",
            "2. high": "718.0986",
            "3. low": "693.618",
            "4. close": "698.8312",
            "5. adjusted close": "156.8133",
            "6. volume": "8204415",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-22": {
            "1. open": "747.974",
            "2. high": "750.7394",
            "3. low": "707.2182",
            "4. close": "713.0662",
            "5. adjusted close": "160.0075",
            "6. volume": "5756081",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-21": {
            "1. open": "769.9612",
            "2. high": "771.548",
            "3. low": "754.9556",
            "4. close": "759.8968",
            "5. adjusted close": "170.516",
            "6. volume": "2701504",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-20": {
            "1. open": "744.619",
            "2. high": "774.1318",
            "3. low": "739.9496",
            "4. close": "772.0466",
            "5. adjusted close": "173.2423",
            "6. volume": "3826420",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-19": {
            "1. open": "744.3926",
            "2. high": "752.0994",
            "3. low": "739.7684",
            "4. close": "744.2564",
            "5. adjusted close": "167.0064",
            "6. volume": "2173512",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-16": {
            "1. open": "768.2838",
            "2. high": "770.0518",
            "3. low": "745.3446",
            "4. close": "750.2406",
            "5. adjusted close": "168.3492",
            "6. volume": "3177455",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-15": {
            "1. open": "754.8194",
            "2. high": "759.8062",
            "3. low": "737.6376",
            "4. close": "757.222",
            "5. adjusted close": "169.9158",
            "6. volume": "3020011",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-14": {
            "1. open": "738.4538",
            "2. high": "751.374",
            "3. low": "729.4322",
            "4. close": "748.2914",
            "5. adjusted close": "167.9118",
            "6. volume": "3447310",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-13": {
            "1. open": "735.8696",
            "2. high": "747.2032",
            "3. low": "722.9946",
            "4. close": "735.1442",
            "5. adjusted close": "164.9617",
            "6. volume": "3698793",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-12": {
            "1. open": "736.7764",
            "2. high": "746.0246",
            "3. low": "721.816",
            "4. close": "730.656",
            "5. adjusted close": "163.9546",
            "6. volume": "3179756",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-09": {
            "1. open": "772.0466",
            "2. high": "778.3028",
            "3. low": "746.7046",
            "4. close": "748.11",
            "5. adjusted close": "167.8711",
            "6. volume": "3916755",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-08": {
            "1. open": "755.3182",
            "2. high": "778.8468",
            "3. low": "738.0458",
            "4. close": "773.86",
            "5. adjusted close": "173.6492",
            "6. volume": "6298724",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-07": {
            "1. open": "748.0194",
            "2. high": "763.2518",
            "3. low": "746.2058",
            "4. close": "754.094",
            "5. adjusted close": "169.2139",
            "6. volume": "3107774",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-06": {
            "1. open": "711.661",
            "2. high": "748.4726",
            "3. low": "704.7248",
            "4. close": "744.2564",
            "5. adjusted close": "167.0064",
            "6. volume": "4468282",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-05": {
            "1. open": "721.6346",
            "2. high": "724.4454",
            "3. low": "710.0742",
            "4. close": "715.2878",
            "5. adjusted close": "160.506",
            "6. volume": "2287777",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-09-02": {
            "1. open": "721.3172",
            "2. high": "736.1416",
            "3. low": "711.7516",
            "4. close": "730.2482",
            "5. adjusted close": "163.863",
            "6. volume": "3268602",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-30": {
            "1. open": "692.6658",
            "2. high": "719.9118",
            "3. low": "692.6658",
            "4. close": "708.5782",
            "5. adjusted close": "159.0004",
            "6. volume": "3567213",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-29": {
            "1. open": "661.8836",
            "2. high": "689.0844",
            "3. low": "660.0704",
            "4. close": "683.6896",
            "5. adjusted close": "153.4156",
            "6. volume": "2824891",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-26": {
            "1. open": "682.647",
            "2. high": "685.1856",
            "3. low": "646.9686",
            "4. close": "652.3634",
            "5. adjusted close": "146.3862",
            "6. volume": "3073047",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-25": {
            "1. open": "691.4418",
            "2. high": "696.7912",
            "3. low": "681.015",
            "4. close": "683.9164",
            "5. adjusted close": "153.4664",
            "6. volume": "2016366",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-24": {
            "1. open": "693.618",
            "2. high": "698.0154",
            "3. low": "685.911",
            "4. close": "689.9458",
            "5. adjusted close": "154.8194",
            "6. volume": "1889607",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-23": {
            "1. open": "689.9912",
            "2. high": "699.738",
            "3. low": "678.0682",
            "4. close": "694.1164",
            "5. adjusted close": "155.7553",
            "6. volume": "2790281",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-22": {
            "1. open": "662.9716",
            "2. high": "688.1776",
            "3. low": "657.8942",
            "4. close": "685.6844",
            "5. adjusted close": "153.8632",
            "6. volume": "2945702",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-19": {
            "1. open": "662.7904",
            "2. high": "670.044",
            "3. low": "654.2674",
            "4. close": "662.9716",
            "5. adjusted close": "148.7666",
            "6. volume": "3209909",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-18": {
            "1. open": "685.911",
            "2. high": "688.8124",
            "3. low": "666.9158",
            "4. close": "670.9052",
            "5. adjusted close": "150.5469",
            "6. volume": "2650629",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-17": {
            "1. open": "690.807",
            "2. high": "702.0048",
            "3. low": "680.9244",
            "4. close": "684.3696",
            "5. adjusted close": "153.5682",
            "6. volume": "2212442",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-16": {
            "1. open": "690.7164",
            "2. high": "699.7832",
            "3. low": "684.5508",
            "4. close": "688.1776",
            "5. adjusted close": "154.4227",
            "6. volume": "1468256",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-12": {
            "1. open": "708.669",
            "2. high": "708.669",
            "3. low": "687.2712",
            "4. close": "689.8098",
            "5. adjusted close": "154.7889",
            "6. volume": "2566391",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-11": {
            "1. open": "694.6152",
            "2. high": "711.4798",
            "3. low": "694.6152",
            "4. close": "701.2342",
            "5. adjusted close": "157.3524",
            "6. volume": "2050944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-10": {
            "1. open": "713.0662",
            "2. high": "716.2852",
            "3. low": "693.618",
            "4. close": "699.058",
            "5. adjusted close": "156.8641",
            "6. volume": "2867679",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-09": {
            "1. open": "689.039",
            "2. high": "706.0394",
            "3. low": "683.735",
            "4. close": "693.9806",
            "5. adjusted close": "155.7248",
            "6. volume": "4775147",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-08": {
            "1. open": "702.6848",
            "2. high": "722.4506",
            "3. low": "695.4766",
            "4. close": "707.7622",
            "5. adjusted close": "158.8173",
            "6. volume": "3846828",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-05": {
            "1. open": "725.3066",
            "2. high": "725.3066",
            "3. low": "705.9036",
            "4. close": "717.7812",
            "5. adjusted close": "161.0655",
            "6. volume": "4836206",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-04": {
            "1. open": "752.0088",
            "2. high": "754.0488",
            "3. low": "734.6456",
            "4. close": "736.6858",
            "5. adjusted close": "165.3075",
            "6. volume": "1955606",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-03": {
            "1. open": "750.694",
            "2. high": "757.993",
            "3. low": "746.6594",
            "4. close": "748.1552",
            "5. adjusted close": "167.8813",
            "6. volume": "1814810",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-02": {
            "1. open": "752.3714",
            "2. high": "766.153",
            "3. low": "741.8084",
            "4. close": "757.1768",
            "5. adjusted close": "169.9056",
            "6. volume": "2933237",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-08-01": {
            "1. open": "758.8994",
            "2. high": "759.7608",
            "3. low": "746.0246",
            "4. close": "753.3688",
            "5. adjusted close": "169.0511",
            "6. volume": "1850394",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-29": {
            "1. open": "760.7582",
            "2. high": "768.5558",
            "3. low": "747.1126",
            "4. close": "750.4674",
            "5. adjusted close": "168.4001",
            "6. volume": "2657308",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-28": {
            "1. open": "775.22",
            "2. high": "775.22",
            "3. low": "755.8168",
            "4. close": "759.2168",
            "5. adjusted close": "170.3634",
            "6. volume": "4070097",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-27": {
            "1. open": "794.0338",
            "2. high": "794.0338",
            "3. low": "779.436",
            "4. close": "780.388",
            "5. adjusted close": "175.1141",
            "6. volume": "1337200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-26": {
            "1. open": "805.594",
            "2. high": "806.8634",
            "3. low": "787.7322",
            "4. close": "789.863",
            "5. adjusted close": "177.2402",
            "6. volume": "2290934",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-25": {
            "1. open": "809.5834",
            "2. high": "809.6288",
            "3. low": "797.8872",
            "4. close": "799.8366",
            "5. adjusted close": "179.4782",
            "6. volume": "4018284",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-22": {
            "1. open": "785.7376",
            "2. high": "794.6232",
            "3. low": "782.6096",
            "4. close": "792.0844",
            "5. adjusted close": "177.7387",
            "6. volume": "1711270",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-21": {
            "1. open": "794.2604",
            "2. high": "794.5778",
            "3. low": "777.6228",
            "4. close": "780.4334",
            "5. adjusted close": "175.1243",
            "6. volume": "1094678",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-20": {
            "1. open": "803.4182",
            "2. high": "804.1434",
            "3. low": "787.959",
            "4. close": "793.6258",
            "5. adjusted close": "178.0845",
            "6. volume": "1430201",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-19": {
            "1. open": "784.6042",
            "2. high": "798.6126",
            "3. low": "784.6042",
            "4. close": "797.1166",
            "5. adjusted close": "178.8678",
            "6. volume": "1666343",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-18": {
            "1. open": "791.4498",
            "2. high": "793.0816",
            "3. low": "784.3322",
            "4. close": "786.191",
            "5. adjusted close": "176.4162",
            "6. volume": "1866433",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-15": {
            "1. open": "786.0096",
            "2. high": "793.8072",
            "3. low": "783.8336",
            "4. close": "791.8124",
            "5. adjusted close": "177.6776",
            "6. volume": "1412296",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-14": {
            "1. open": "782.5642",
            "2. high": "796.0738",
            "3. low": "778.8922",
            "4. close": "786.0096",
            "5. adjusted close": "176.3755",
            "6. volume": "2081528",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-13": {
            "1. open": "774.0412",
            "2. high": "786.6896",
            "3. low": "771.6838",
            "4. close": "783.879",
            "5. adjusted close": "175.8974",
            "6. volume": "1546849",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-12": {
            "1. open": "768.6918",
            "2. high": "777.26",
            "3. low": "766.2892",
            "4. close": "769.3266",
            "5. adjusted close": "172.6319",
            "6. volume": "1559783",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-11": {
            "1. open": "775.22",
            "2. high": "779.3908",
            "3. low": "768.3744",
            "4. close": "773.588",
            "5. adjusted close": "173.5882",
            "6. volume": "1471466",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-08": {
            "1. open": "789.9084",
            "2. high": "792.4472",
            "3. low": "772.5906",
            "4. close": "774.676",
            "5. adjusted close": "173.8323",
            "6. volume": "2696941",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-07": {
            "1. open": "778.756",
            "2. high": "793.3538",
            "3. low": "775.22",
            "4. close": "789.1378",
            "5. adjusted close": "177.0774",
            "6. volume": "2725951",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-06": {
            "1. open": "769.0092",
            "2. high": "778.484",
            "3. low": "762.5262",
            "4. close": "773.0892",
            "5. adjusted close": "173.4763",
            "6. volume": "3919247",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-05": {
            "1. open": "787.279",
            "2. high": "788.8204",
            "3. low": "765.337",
            "4. close": "767.1956",
            "5. adjusted close": "172.1538",
            "6. volume": "3382475",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-04": {
            "1. open": "792.4016",
            "2. high": "796.9804",
            "3. low": "783.8336",
            "4. close": "787.143",
            "5. adjusted close": "176.6298",
            "6. volume": "1983844",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-07-01": {
            "1. open": "816.0212",
            "2. high": "821.4612",
            "3. low": "777.94",
            "4. close": "781.7028",
            "5. adjusted close": "175.4091",
            "6. volume": "3709817",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-30": {
            "1. open": "806.8634",
            "2. high": "815.9756",
            "3. low": "804.37",
            "4. close": "813.845",
            "5. adjusted close": "182.6216",
            "6. volume": "1682770",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-29": {
            "1. open": "792.991",
            "2. high": "804.642",
            "3. low": "790.2258",
            "4. close": "802.6926",
            "5. adjusted close": "180.1191",
            "6. volume": "1562609",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-28": {
            "1. open": "795.8926",
            "2. high": "795.9832",
            "3. low": "781.7934",
            "4. close": "789.319",
            "5. adjusted close": "177.1181",
            "6. volume": "1651483",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-27": {
            "1. open": "784.2868",
            "2. high": "797.8872",
            "3. low": "781.5668",
            "4. close": "790.1804",
            "5. adjusted close": "177.3114",
            "6. volume": "1872765",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-24": {
            "1. open": "792.719",
            "2. high": "797.2526",
            "3. low": "775.628",
            "4. close": "789.183",
            "5. adjusted close": "177.0876",
            "6. volume": "4024729",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-23": {
            "1. open": "766.4704",
            "2. high": "791.3136",
            "3. low": "766.4704",
            "4. close": "789.4096",
            "5. adjusted close": "177.1385",
            "6. volume": "3673442",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-22": {
            "1. open": "775.1292",
            "2. high": "777.94",
            "3. low": "756.2702",
            "4. close": "767.1504",
            "5. adjusted close": "172.1436",
            "6. volume": "3027445",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-21": {
            "1. open": "761.4836",
            "2. high": "774.8574",
            "3. low": "759.8516",
            "4. close": "769.3266",
            "5. adjusted close": "172.6319",
            "6. volume": "2635236",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-20": {
            "1. open": "792.9004",
            "2. high": "792.9004",
            "3. low": "751.6462",
            "4. close": "756.7236",
            "5. adjusted close": "169.8039",
            "6. volume": "5270843",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-17": {
            "1. open": "810.5808",
            "2. high": "810.5808",
            "3. low": "784.5136",
            "4. close": "787.3696",
            "5. adjusted close": "176.6807",
            "6. volume": "4637731",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-16": {
            "1. open": "816.0212",
            "2. high": "816.0212",
            "3. low": "802.5114",
            "4. close": "805.1408",
            "5. adjusted close": "180.6684",
            "6. volume": "4181781",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-15": {
            "1. open": "826.0854",
            "2. high": "832.9308",
            "3. low": "815.1144",
            "4. close": "816.7012",
            "5. adjusted close": "183.2625",
            "6. volume": "4694272",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-14": {
            "1. open": "842.1336",
            "2. high": "844.4458",
            "3. low": "826.9466",
            "4. close": "828.3068",
            "5. adjusted close": "185.8667",
            "6. volume": "2235992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-13": {
            "1. open": "854.918",
            "2. high": "854.918",
            "3. low": "835.3336",
            "4. close": "840.1842",
            "5. adjusted close": "188.532",
            "6. volume": "1638610",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-10": {
            "1. open": "865.889",
            "2. high": "867.7024",
            "3. low": "845.0352",
            "4. close": "855.9154",
            "5. adjusted close": "192.0619",
            "6. volume": "1502757",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-09": {
            "1. open": "858.1822",
            "2. high": "868.4276",
            "3. low": "858.1822",
            "4. close": "865.0728",
            "5. adjusted close": "194.1168",
            "6. volume": "1239798",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-08": {
            "1. open": "864.529",
            "2. high": "865.889",
            "3. low": "855.598",
            "4. close": "858.9528",
            "5. adjusted close": "192.7435",
            "6. volume": "972559",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-07": {
            "1. open": "847.7552",
            "2. high": "868.337",
            "3. low": "847.7552",
            "4. close": "866.977",
            "5. adjusted close": "194.5441",
            "6. volume": "1760507",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-06": {
            "1. open": "845.9418",
            "2. high": "852.2434",
            "3. low": "842.2698",
            "4. close": "850.566",
            "5. adjusted close": "190.8615",
            "6. volume": "1373943",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-03": {
            "1. open": "870.4224",
            "2. high": "877.5852",
            "3. low": "845.7604",
            "4. close": "848.7978",
            "5. adjusted close": "190.4648",
            "6. volume": "5114501",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-02": {
            "1. open": "852.2886",
            "2. high": "865.4356",
            "3. low": "849.5686",
            "4. close": "863.0328",
            "5. adjusted close": "193.6591",
            "6. volume": "1205220",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-06-01": {
            "1. open": "861.809",
            "2. high": "868.609",
            "3. low": "855.734",
            "4. close": "858.4088",
            "5. adjusted close": "192.6214",
            "6. volume": "1418483",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-31": {
            "1. open": "852.2886",
            "2. high": "865.617",
            "3. low": "849.4326",
            "4. close": "862.9422",
            "5. adjusted close": "193.6387",
            "6. volume": "1277893",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-30": {
            "1. open": "858.6354",
            "2. high": "864.0756",
            "3. low": "848.0272",
            "4. close": "852.0166",
            "5. adjusted close": "191.1871",
            "6. volume": "861347",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-27": {
            "1. open": "847.7552",
            "2. high": "863.7128",
            "3. low": "847.7552",
            "4. close": "858.0008",
            "5. adjusted close": "192.5299",
            "6. volume": "1589204",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-26": {
            "1. open": "829.168",
            "2. high": "848.5712",
            "3. low": "826.72",
            "4. close": "846.1684",
            "5. adjusted close": "189.8748",
            "6. volume": "2614714",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-25": {
            "1. open": "828.352",
            "2. high": "828.7148",
            "3. low": "818.3332",
            "4. close": "822.1864",
            "5. adjusted close": "184.4934",
            "6. volume": "1840379",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-24": {
            "1. open": "825.088",
            "2. high": "835.0162",
            "3. low": "823.2744",
            "4. close": "829.848",
            "5. adjusted close": "186.2126",
            "6. volume": "1548100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-23": {
            "1. open": "834.0188",
            "2. high": "835.0616",
            "3. low": "819.4664",
            "4. close": "823.2744",
            "5. adjusted close": "184.7375",
            "6. volume": "1493837",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-20": {
            "1. open": "830.5734",
            "2. high": "838.6884",
            "3. low": "825.5412",
            "4. close": "835.4242",
            "5. adjusted close": "187.4638",
            "6. volume": "1888695",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-19": {
            "1. open": "821.7786",
            "2. high": "835.4242",
            "3. low": "820.5544",
            "4. close": "829.5306",
            "5. adjusted close": "186.1414",
            "6. volume": "2234983",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-18": {
            "1. open": "836.3762",
            "2. high": "837.6004",
            "3. low": "815.3412",
            "4. close": "817.653",
            "5. adjusted close": "183.4761",
            "6. volume": "3312116",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-17": {
            "1. open": "856.5502",
            "2. high": "859.0434",
            "3. low": "833.0216",
            "4. close": "834.5174",
            "5. adjusted close": "187.2604",
            "6. volume": "3030409",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-16": {
            "1. open": "862.9876",
            "2. high": "862.9876",
            "3. low": "854.1928",
            "4. close": "856.1874",
            "5. adjusted close": "192.123",
            "6. volume": "1345474",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-13": {
            "1. open": "856.8222",
            "2. high": "872.1906",
            "3. low": "850.6112",
            "4. close": "860.1314",
            "5. adjusted close": "193.008",
            "6. volume": "1677157",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-12": {
            "1. open": "863.6222",
            "2. high": "865.7984",
            "3. low": "853.83",
            "4. close": "856.686",
            "5. adjusted close": "192.2349",
            "6. volume": "1142909",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-11": {
            "1. open": "865.889",
            "2. high": "868.609",
            "3. low": "855.9608",
            "4. close": "865.617",
            "5. adjusted close": "194.2389",
            "6. volume": "1334677",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-10": {
            "1. open": "871.329",
            "2. high": "873.6412",
            "3. low": "859.0888",
            "4. close": "862.7156",
            "5. adjusted close": "193.5878",
            "6. volume": "1249009",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-09": {
            "1. open": "869.9238",
            "2. high": "875.5",
            "3. low": "862.6248",
            "4. close": "868.9264",
            "5. adjusted close": "194.9815",
            "6. volume": "1176631",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-06": {
            "1. open": "865.889",
            "2. high": "869.969",
            "3. low": "861.4462",
            "4. close": "866.2516",
            "5. adjusted close": "194.3813",
            "6. volume": "1920600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-05": {
            "1. open": "858.3634",
            "2. high": "873.5506",
            "3. low": "855.462",
            "4. close": "860.9022",
            "5. adjusted close": "193.1809",
            "6. volume": "2332688",
            "7. dividend amount": "1.7963",
            "8. split coefficient": "1.0"
        },
        "2011-05-04": {
            "1. open": "856.9128",
            "2. high": "866.8864",
            "3. low": "852.2886",
            "4. close": "858.6354",
            "5. adjusted close": "191.0447",
            "6. volume": "2326005",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-03": {
            "1. open": "874.8652",
            "2. high": "877.2226",
            "3. low": "853.83",
            "4. close": "855.8702",
            "5. adjusted close": "190.4294",
            "6. volume": "3660690",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-05-02": {
            "1. open": "891.911",
            "2. high": "894.903",
            "3. low": "871.4652",
            "4. close": "874.6838",
            "5. adjusted close": "194.6154",
            "6. volume": "2523345",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-29": {
            "1. open": "884.0226",
            "2. high": "893.0898",
            "3. low": "881.4388",
            "4. close": "890.3242",
            "5. adjusted close": "198.0954",
            "6. volume": "1816575",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-28": {
            "1. open": "900.3432",
            "2. high": "900.3432",
            "3. low": "880.9854",
            "4. close": "882.98",
            "5. adjusted close": "196.4613",
            "6. volume": "3072853",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-27": {
            "1. open": "912.1302",
            "2. high": "913.9436",
            "3. low": "888.6924",
            "4. close": "893.2256",
            "5. adjusted close": "198.7409",
            "6. volume": "4392144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-26": {
            "1. open": "913.9436",
            "2. high": "914.8502",
            "3. low": "904.922",
            "4. close": "907.37",
            "5. adjusted close": "201.888",
            "6. volume": "2856623",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-25": {
            "1. open": "919.837",
            "2. high": "926.0478",
            "3. low": "912.5836",
            "4. close": "914.941",
            "5. adjusted close": "203.5725",
            "6. volume": "2860988",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-21": {
            "1. open": "935.704",
            "2. high": "946.5844",
            "3. low": "933.0746",
            "4. close": "942.9124",
            "5. adjusted close": "209.7961",
            "6. volume": "2778300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-20": {
            "1. open": "920.2904",
            "2. high": "932.712",
            "3. low": "913.1276",
            "4. close": "929.992",
            "5. adjusted close": "206.9213",
            "6. volume": "1455007",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-19": {
            "1. open": "912.0396",
            "2. high": "922.9198",
            "3. low": "905.7834",
            "4. close": "916.981",
            "5. adjusted close": "204.0264",
            "6. volume": "2022282",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-18": {
            "1. open": "924.8238",
            "2. high": "946.1312",
            "3. low": "912.4474",
            "4. close": "915.8928",
            "5. adjusted close": "203.7843",
            "6. volume": "1951063",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-15": {
            "1. open": "925.7304",
            "2. high": "927.544",
            "3. low": "912.2208",
            "4. close": "923.3732",
            "5. adjusted close": "205.4487",
            "6. volume": "1533959",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-13": {
            "1. open": "907.778",
            "2. high": "927.9972",
            "3. low": "904.8766",
            "4. close": "926.3652",
            "5. adjusted close": "206.1144",
            "6. volume": "2041943",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-11": {
            "1. open": "923.3732",
            "2. high": "924.8238",
            "3. low": "906.69",
            "4. close": "913.1728",
            "5. adjusted close": "203.1791",
            "6. volume": "1167101",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-08": {
            "1. open": "943.8644",
            "2. high": "951.6166",
            "3. low": "925.5038",
            "4. close": "928.6772",
            "5. adjusted close": "206.6288",
            "6. volume": "1287443",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-07": {
            "1. open": "947.4912",
            "2. high": "950.0298",
            "3. low": "938.4242",
            "4. close": "943.0936",
            "5. adjusted close": "209.8364",
            "6. volume": "1049488",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-06": {
            "1. open": "946.5844",
            "2. high": "955.3792",
            "3. low": "942.9576",
            "4. close": "946.4484",
            "5. adjusted close": "210.5829",
            "6. volume": "1008926",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-05": {
            "1. open": "952.0244",
            "2. high": "959.0514",
            "3. low": "942.5044",
            "4. close": "947.4458",
            "5. adjusted close": "210.8048",
            "6. volume": "1210950",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-04": {
            "1. open": "941.235",
            "2. high": "955.47",
            "3. low": "933.0294",
            "4. close": "951.8886",
            "5. adjusted close": "211.7933",
            "6. volume": "1892507",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-04-01": {
            "1. open": "951.0724",
            "2. high": "966.1236",
            "3. low": "927.4984",
            "4. close": "938.6962",
            "5. adjusted close": "208.858",
            "6. volume": "2285895",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-31": {
            "1. open": "939.0136",
            "2. high": "954.2912",
            "3. low": "938.3334",
            "4. close": "950.0298",
            "5. adjusted close": "211.3797",
            "6. volume": "3215481",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-30": {
            "1. open": "929.4478",
            "2. high": "940.0562",
            "3. low": "928.4506",
            "4. close": "936.5202",
            "5. adjusted close": "208.3738",
            "6. volume": "1554949",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-29": {
            "1. open": "925.7304",
            "2. high": "935.2508",
            "3. low": "923.9626",
            "4. close": "927.2266",
            "5. adjusted close": "206.306",
            "6. volume": "2035733",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-28": {
            "1. open": "931.216",
            "2. high": "940.147",
            "3. low": "916.6636",
            "4. close": "927.9066",
            "5. adjusted close": "206.4573",
            "6. volume": "2502509",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-25": {
            "1. open": "922.1038",
            "2. high": "932.984",
            "3. low": "916.1196",
            "4. close": "930.3094",
            "5. adjusted close": "206.9919",
            "6. volume": "2207189",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-24": {
            "1. open": "919.837",
            "2. high": "926.0932",
            "3. low": "909.9542",
            "4. close": "915.8476",
            "5. adjusted close": "203.7742",
            "6. volume": "1454131",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-23": {
            "1. open": "905.9192",
            "2. high": "920.2904",
            "3. low": "902.6098",
            "4. close": "918.1596",
            "5. adjusted close": "204.2887",
            "6. volume": "2248490",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-22": {
            "1. open": "901.0232",
            "2. high": "910.9968",
            "3. low": "899.5272",
            "4. close": "906.2366",
            "5. adjusted close": "201.6358",
            "6. volume": "1630412",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-21": {
            "1. open": "906.69",
            "2. high": "907.5966",
            "3. low": "890.0068",
            "4. close": "896.3084",
            "5. adjusted close": "199.4268",
            "6. volume": "2843265",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-18": {
            "1. open": "939.2402",
            "2. high": "939.3308",
            "3. low": "895.0844",
            "4. close": "900.4792",
            "5. adjusted close": "200.3548",
            "6. volume": "7315217",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-17": {
            "1. open": "943.8644",
            "2. high": "950.6644",
            "3. low": "932.1226",
            "4. close": "935.2056",
            "5. adjusted close": "208.0813",
            "6. volume": "2038099",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-16": {
            "1. open": "946.1312",
            "2. high": "956.1048",
            "3. low": "941.2802",
            "4. close": "947.1284",
            "5. adjusted close": "210.7342",
            "6. volume": "3510744",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-15": {
            "1. open": "902.3832",
            "2. high": "950.6644",
            "3. low": "897.7592",
            "4. close": "939.6028",
            "5. adjusted close": "209.0597",
            "6. volume": "8017723",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-14": {
            "1. open": "899.2552",
            "2. high": "924.8238",
            "3. low": "899.2552",
            "4. close": "922.6932",
            "5. adjusted close": "205.2974",
            "6. volume": "4005508",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-11": {
            "1. open": "889.191",
            "2. high": "902.0206",
            "3. low": "881.212",
            "4. close": "899.0738",
            "5. adjusted close": "200.0421",
            "6. volume": "3951846",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-10": {
            "1. open": "899.5724",
            "2. high": "900.3432",
            "3. low": "890.2788",
            "4. close": "892.591",
            "5. adjusted close": "198.5997",
            "6. volume": "2230331",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-09": {
            "1. open": "896.263",
            "2. high": "910.1354",
            "3. low": "877.7666",
            "4. close": "901.1592",
            "5. adjusted close": "200.5061",
            "6. volume": "7135770",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-08": {
            "1. open": "887.6494",
            "2. high": "899.346",
            "3. low": "886.8788",
            "4. close": "892.5456",
            "5. adjusted close": "198.5896",
            "6. volume": "2464660",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-07": {
            "1. open": "883.8414",
            "2. high": "890.2788",
            "3. low": "874.14",
            "4. close": "885.0656",
            "5. adjusted close": "196.9253",
            "6. volume": "2430974",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-04": {
            "1. open": "892.5456",
            "2. high": "900.3432",
            "3. low": "887.1962",
            "4. close": "890.143",
            "5. adjusted close": "198.055",
            "6. volume": "2001482",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-03": {
            "1. open": "885.8362",
            "2. high": "893.2256",
            "3. low": "878.3106",
            "4. close": "887.1056",
            "5. adjusted close": "197.3792",
            "6. volume": "2869734",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-03-01": {
            "1. open": "880.8494",
            "2. high": "899.4366",
            "3. low": "878.1294",
            "4. close": "896.6712",
            "5. adjusted close": "199.5075",
            "6. volume": "2277936",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-28": {
            "1. open": "881.0306",
            "2. high": "901.2498",
            "3. low": "871.329",
            "4. close": "874.9106",
            "5. adjusted close": "194.6658",
            "6. volume": "3804178",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-25": {
            "1. open": "885.8362",
            "2. high": "889.5988",
            "3. low": "864.9822",
            "4. close": "875.8172",
            "5. adjusted close": "194.8676",
            "6. volume": "2562526",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-24": {
            "1. open": "902.1566",
            "2. high": "905.058",
            "3. low": "870.4224",
            "4. close": "875.7264",
            "5. adjusted close": "194.8474",
            "6. volume": "4244917",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-23": {
            "1. open": "893.0898",
            "2. high": "909.2742",
            "3. low": "890.823",
            "4. close": "903.3806",
            "5. adjusted close": "201.0004",
            "6. volume": "3309620",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-22": {
            "1. open": "898.9832",
            "2. high": "914.5328",
            "3. low": "887.7402",
            "4. close": "893.135",
            "5. adjusted close": "198.7207",
            "6. volume": "13390446",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-21": {
            "1. open": "848.7526",
            "2. high": "871.329",
            "3. low": "846.9846",
            "4. close": "867.249",
            "5. adjusted close": "192.9612",
            "6. volume": "4266746",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-18": {
            "1. open": "865.9796",
            "2. high": "873.1426",
            "3. low": "846.3952",
            "4. close": "849.886",
            "5. adjusted close": "189.0979",
            "6. volume": "3763737",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-17": {
            "1. open": "859.4514",
            "2. high": "865.889",
            "3. low": "849.5686",
            "4. close": "864.529",
            "5. adjusted close": "192.3559",
            "6. volume": "2297932",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-16": {
            "1. open": "851.7446",
            "2. high": "862.2622",
            "3. low": "849.5686",
            "4. close": "855.9154",
            "5. adjusted close": "190.4394",
            "6. volume": "2046018",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-15": {
            "1. open": "828.6242",
            "2. high": "856.3234",
            "3. low": "826.4932",
            "4. close": "853.8754",
            "5. adjusted close": "189.9855",
            "6. volume": "4092455",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-14": {
            "1. open": "825.088",
            "2. high": "832.3414",
            "3. low": "811.4876",
            "4. close": "829.8026",
            "5. adjusted close": "184.6294",
            "6. volume": "5140599",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-11": {
            "1. open": "817.3358",
            "2. high": "829.44",
            "3. low": "805.1408",
            "4. close": "825.632",
            "5. adjusted close": "183.7014",
            "6. volume": "3229316",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-10": {
            "1. open": "829.44",
            "2. high": "835.0616",
            "3. low": "802.4208",
            "4. close": "815.7944",
            "5. adjusted close": "181.5126",
            "6. volume": "5188131",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-09": {
            "1. open": "824.5892",
            "2. high": "849.0698",
            "3. low": "819.6476",
            "4. close": "826.7654",
            "5. adjusted close": "183.9536",
            "6. volume": "4722741",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-08": {
            "1. open": "848.6618",
            "2. high": "851.2006",
            "3. low": "826.5386",
            "4. close": "830.0748",
            "5. adjusted close": "184.6899",
            "6. volume": "2929594",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-07": {
            "1. open": "838.6884",
            "2. high": "851.2914",
            "3. low": "829.0774",
            "4. close": "842.5872",
            "5. adjusted close": "187.4739",
            "6. volume": "2621736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-04": {
            "1. open": "857.4566",
            "2. high": "857.7288",
            "3. low": "828.7148",
            "4. close": "833.7016",
            "5. adjusted close": "185.4969",
            "6. volume": "3940705",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-03": {
            "1. open": "839.595",
            "2. high": "859.2702",
            "3. low": "829.2586",
            "4. close": "855.462",
            "5. adjusted close": "190.3386",
            "6. volume": "7334487",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-02": {
            "1. open": "825.088",
            "2. high": "840.955",
            "3. low": "822.368",
            "4. close": "835.4242",
            "5. adjusted close": "185.8802",
            "6. volume": "6552007",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-02-01": {
            "1. open": "839.595",
            "2. high": "841.3178",
            "3. low": "806.954",
            "4. close": "812.077",
            "5. adjusted close": "180.6855",
            "6. volume": "9424269",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-31": {
            "1. open": "824.1812",
            "2. high": "842.315",
            "3. low": "819.0132",
            "4. close": "833.4748",
            "5. adjusted close": "185.4465",
            "6. volume": "5985410",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-28": {
            "1. open": "856.8222",
            "2. high": "858.1366",
            "3. low": "818.8318",
            "4. close": "829.168",
            "5. adjusted close": "184.4882",
            "6. volume": "8077353",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-27": {
            "1. open": "876.3158",
            "2. high": "877.6758",
            "3. low": "852.2886",
            "4. close": "855.0086",
            "5. adjusted close": "190.2377",
            "6. volume": "4732363",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-25": {
            "1. open": "886.743",
            "2. high": "892.591",
            "3. low": "866.7958",
            "4. close": "869.1078",
            "5. adjusted close": "193.3747",
            "6. volume": "3643415",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-24": {
            "1. open": "904.378",
            "2. high": "904.378",
            "3. low": "874.9558",
            "4. close": "880.4414",
            "5. adjusted close": "195.8964",
            "6. volume": "3815804",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-21": {
            "1. open": "884.0226",
            "2. high": "899.4366",
            "3. low": "881.3934",
            "4. close": "894.4498",
            "5. adjusted close": "199.0133",
            "6. volume": "3263223",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-20": {
            "1. open": "887.1508",
            "2. high": "887.1508",
            "3. low": "865.1638",
            "4. close": "879.2626",
            "5. adjusted close": "195.6342",
            "6. volume": "7736367",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-19": {
            "1. open": "906.69",
            "2. high": "911.1328",
            "3. low": "884.9294",
            "4. close": "889.9162",
            "5. adjusted close": "198.0046",
            "6. volume": "2786651",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-18": {
            "1. open": "910.9516",
            "2. high": "913.4902",
            "3. low": "897.623",
            "4. close": "901.794",
            "5. adjusted close": "200.6473",
            "6. volume": "2392116",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-17": {
            "1. open": "910.226",
            "2. high": "912.9008",
            "3. low": "899.7992",
            "4. close": "904.6954",
            "5. adjusted close": "201.2929",
            "6. volume": "2721642",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-14": {
            "1. open": "920.5624",
            "2. high": "932.9388",
            "3. low": "904.8766",
            "4. close": "907.7328",
            "5. adjusted close": "201.9687",
            "6. volume": "4590906",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-13": {
            "1. open": "933.8908",
            "2. high": "942.5496",
            "3. low": "917.1622",
            "4. close": "920.517",
            "5. adjusted close": "204.8132",
            "6. volume": "3999911",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-12": {
            "1. open": "924.8238",
            "2. high": "938.4242",
            "3. low": "909.4554",
            "4. close": "934.4346",
            "5. adjusted close": "207.9098",
            "6. volume": "2830028",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-11": {
            "1. open": "940.3736",
            "2. high": "950.7552",
            "3. low": "905.874",
            "4. close": "919.6558",
            "5. adjusted close": "204.6215",
            "6. volume": "3264370",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-10": {
            "1. open": "966.5316",
            "2. high": "970.1584",
            "3. low": "926.0478",
            "4. close": "934.8428",
            "5. adjusted close": "208.0006",
            "6. volume": "2825638",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-07": {
            "1. open": "980.132",
            "2. high": "986.116",
            "3. low": "959.3686",
            "4. close": "965.5342",
            "5. adjusted close": "214.8294",
            "6. volume": "2344406",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-06": {
            "1. open": "978.9078",
            "2. high": "987.3854",
            "3. low": "973.1958",
            "4. close": "982.852",
            "5. adjusted close": "218.6826",
            "6. volume": "2765411",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-05": {
            "1. open": "977.004",
            "2. high": "988.2922",
            "3. low": "970.2942",
            "4. close": "973.6944",
            "5. adjusted close": "216.645",
            "6. volume": "4764817",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-04": {
            "1. open": "961.0916",
            "2. high": "978.1372",
            "3. low": "957.6006",
            "4. close": "976.0972",
            "5. adjusted close": "217.1796",
            "6. volume": "3732385",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2011-01-03": {
            "1. open": "962.9048",
            "2. high": "966.8942",
            "3. low": "954.0192",
            "4. close": "955.7874",
            "5. adjusted close": "212.6607",
            "6. volume": "1527999",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-31": {
            "1. open": "959.3686",
            "2. high": "966.7584",
            "3. low": "955.0618",
            "4. close": "959.5048",
            "5. adjusted close": "213.4879",
            "6. volume": "1428529",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-30": {
            "1. open": "953.0218",
            "2. high": "957.1926",
            "3. low": "948.4886",
            "4. close": "952.5686",
            "5. adjusted close": "211.9446",
            "6. volume": "852552",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-29": {
            "1. open": "951.0724",
            "2. high": "955.6512",
            "3. low": "948.4432",
            "4. close": "950.4832",
            "5. adjusted close": "211.4806",
            "6. volume": "1447100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-28": {
            "1. open": "956.6486",
            "2. high": "960.5474",
            "3. low": "945.2244",
            "4. close": "949.4406",
            "5. adjusted close": "211.2486",
            "6. volume": "2377514",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-27": {
            "1. open": "959.5048",
            "2. high": "968.345",
            "3. low": "953.6112",
            "4. close": "956.6486",
            "5. adjusted close": "212.8524",
            "6. volume": "1108162",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-24": {
            "1. open": "957.374",
            "2. high": "964.3102",
            "3. low": "952.3418",
            "4. close": "960.6834",
            "5. adjusted close": "213.7501",
            "6. volume": "1206731",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-23": {
            "1. open": "957.6006",
            "2. high": "964.7182",
            "3. low": "952.2058",
            "4. close": "959.4142",
            "5. adjusted close": "213.4677",
            "6. volume": "1514665",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-22": {
            "1. open": "971.3372",
            "2. high": "974.6918",
            "3. low": "952.0698",
            "4. close": "958.4168",
            "5. adjusted close": "213.2458",
            "6. volume": "2682437",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-21": {
            "1. open": "959.7314",
            "2. high": "974.3292",
            "3. low": "959.7314",
            "4. close": "971.473",
            "5. adjusted close": "216.1508",
            "6. volume": "2646163",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-20": {
            "1. open": "947.4458",
            "2. high": "968.345",
            "3. low": "943.9096",
            "4. close": "958.7794",
            "5. adjusted close": "213.3265",
            "6. volume": "1928337",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-16": {
            "1. open": "953.838",
            "2. high": "960.1848",
            "3. low": "943.8644",
            "4. close": "957.2832",
            "5. adjusted close": "212.9936",
            "6. volume": "2097176",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-15": {
            "1. open": "957.4648",
            "2. high": "963.358",
            "3. low": "939.6028",
            "4. close": "953.7474",
            "5. adjusted close": "212.2068",
            "6. volume": "2926033",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-14": {
            "1. open": "946.5844",
            "2. high": "959.278",
            "3. low": "944.3176",
            "4. close": "954.3818",
            "5. adjusted close": "212.348",
            "6. volume": "3069566",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-13": {
            "1. open": "928.5866",
            "2. high": "947.4912",
            "3. low": "914.8954",
            "4. close": "944.5896",
            "5. adjusted close": "210.1693",
            "6. volume": "2855573",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-10": {
            "1. open": "893.543",
            "2. high": "932.984",
            "3. low": "888.5562",
            "4. close": "928.1784",
            "5. adjusted close": "206.5179",
            "6. volume": "3812016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-09": {
            "1. open": "928.632",
            "2. high": "936.6108",
            "3. low": "886.0174",
            "4. close": "892.5004",
            "5. adjusted close": "198.5795",
            "6. volume": "4476794",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-08": {
            "1. open": "929.2666",
            "2. high": "931.3066",
            "3. low": "917.0264",
            "4. close": "924.0078",
            "5. adjusted close": "205.5899",
            "6. volume": "1622259",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-07": {
            "1. open": "924.0078",
            "2. high": "942.4136",
            "3. low": "924.0078",
            "4. close": "934.344",
            "5. adjusted close": "207.8897",
            "6. volume": "2987064",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-06": {
            "1. open": "918.477",
            "2. high": "933.7094",
            "3. low": "918.0236",
            "4. close": "924.5972",
            "5. adjusted close": "205.721",
            "6. volume": "2766792",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-03": {
            "1. open": "916.6636",
            "2. high": "927.1358",
            "3. low": "905.1034",
            "4. close": "912.4928",
            "5. adjusted close": "203.0278",
            "6. volume": "2912315",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-02": {
            "1. open": "905.7834",
            "2. high": "917.117",
            "3. low": "903.1992",
            "4. close": "915.3036",
            "5. adjusted close": "203.6532",
            "6. volume": "2923049",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-12-01": {
            "1. open": "893.0898",
            "2. high": "904.3328",
            "3. low": "891.6388",
            "4. close": "897.7138",
            "5. adjusted close": "199.7395",
            "6. volume": "2400838",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-30": {
            "1. open": "904.0606",
            "2. high": "913.3996",
            "3. low": "890.5962",
            "4. close": "894.7218",
            "5. adjusted close": "199.0738",
            "6. volume": "3295015",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-29": {
            "1. open": "879.4894",
            "2. high": "908.5034",
            "3. low": "872.7344",
            "4. close": "905.058",
            "5. adjusted close": "201.3736",
            "6. volume": "3925788",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-26": {
            "1. open": "892.183",
            "2. high": "898.0766",
            "3. low": "869.425",
            "4. close": "872.7344",
            "5. adjusted close": "194.1817",
            "6. volume": "4391288",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-25": {
            "1. open": "907.6874",
            "2. high": "909.4102",
            "3. low": "884.9294",
            "4. close": "888.8282",
            "5. adjusted close": "197.7625",
            "6. volume": "3597199",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-24": {
            "1. open": "906.69",
            "2. high": "921.1064",
            "3. low": "894.903",
            "4. close": "901.3406",
            "5. adjusted close": "200.5465",
            "6. volume": "2168222",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-23": {
            "1. open": "911.2234",
            "2. high": "911.2234",
            "3. low": "884.1136",
            "4. close": "902.066",
            "5. adjusted close": "200.7078",
            "6. volume": "3967655",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-22": {
            "1. open": "910.9516",
            "2. high": "920.2904",
            "3. low": "905.602",
            "4. close": "917.661",
            "5. adjusted close": "204.1777",
            "6. volume": "1984494",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-19": {
            "1. open": "937.5176",
            "2. high": "939.9656",
            "3. low": "895.0392",
            "4. close": "903.834",
            "5. adjusted close": "201.1012",
            "6. volume": "4082934",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-18": {
            "1. open": "938.4242",
            "2. high": "947.6724",
            "3. low": "920.2904",
            "4. close": "936.2028",
            "5. adjusted close": "208.3032",
            "6. volume": "3716807",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-16": {
            "1. open": "958.462",
            "2. high": "959.278",
            "3. low": "932.1226",
            "4. close": "934.2082",
            "5. adjusted close": "207.8594",
            "6. volume": "3098866",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-15": {
            "1. open": "967.4384",
            "2. high": "968.345",
            "3. low": "942.3682",
            "4. close": "955.6512",
            "5. adjusted close": "212.6305",
            "6. volume": "2612191",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-12": {
            "1. open": "978.9532",
            "2. high": "986.116",
            "3. low": "959.7314",
            "4. close": "962.7688",
            "5. adjusted close": "214.2141",
            "6. volume": "3272595",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-11": {
            "1. open": "1003.7058",
            "2. high": "1007.8768",
            "3. low": "977.4572",
            "4. close": "981.084",
            "5. adjusted close": "218.2892",
            "6. volume": "2020804",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-10": {
            "1. open": "1001.8926",
            "2. high": "1012.3648",
            "3. low": "997.359",
            "4. close": "999.5806",
            "5. adjusted close": "222.4046",
            "6. volume": "2481236",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-09": {
            "1. open": "1010.0526",
            "2. high": "1015.9462",
            "3. low": "995.319",
            "4. close": "1004.1138",
            "5. adjusted close": "223.4133",
            "6. volume": "2294209",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-08": {
            "1. open": "1006.8794",
            "2. high": "1014.813",
            "3. low": "997.359",
            "4. close": "1008.2394",
            "5. adjusted close": "224.3312",
            "6. volume": "2740734",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-04": {
            "1. open": "975.5984",
            "2. high": "1003.5244",
            "3. low": "974.9638",
            "4. close": "1001.6658",
            "5. adjusted close": "222.8686",
            "6. volume": "4275416",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-03": {
            "1. open": "981.0386",
            "2. high": "983.7586",
            "3. low": "963.1316",
            "4. close": "965.8516",
            "5. adjusted close": "214.9",
            "6. volume": "3586361",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-02": {
            "1. open": "991.919",
            "2. high": "993.7322",
            "3. low": "971.2916",
            "4. close": "974.1024",
            "5. adjusted close": "216.7358",
            "6. volume": "3158181",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-11-01": {
            "1. open": "1016.4902",
            "2. high": "1076.2412",
            "3. low": "986.796",
            "4. close": "991.1028",
            "5. adjusted close": "220.5184",
            "6. volume": "2943429",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-29": {
            "1. open": "981.9452",
            "2. high": "1003.9778",
            "3. low": "979.316",
            "4. close": "993.5508",
            "5. adjusted close": "221.0631",
            "6. volume": "4346377",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-28": {
            "1. open": "997.359",
            "2. high": "999.1724",
            "3. low": "977.4118",
            "4. close": "981.9908",
            "5. adjusted close": "218.4909",
            "6. volume": "2892775",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-27": {
            "1. open": "994.1856",
            "2. high": "1006.4258",
            "3. low": "983.7586",
            "4. close": "990.6948",
            "5. adjusted close": "220.4276",
            "6. volume": "3640511",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-26": {
            "1. open": "986.0708",
            "2. high": "997.087",
            "3. low": "986.0708",
            "4. close": "994.1856",
            "5. adjusted close": "221.2043",
            "6. volume": "1993479",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-25": {
            "1. open": "984.212",
            "2. high": "998.2658",
            "3. low": "984.212",
            "4. close": "988.6096",
            "5. adjusted close": "219.9636",
            "6. volume": "3321977",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-22": {
            "1. open": "982.036",
            "2. high": "990.8762",
            "3. low": "974.0118",
            "4. close": "980.5398",
            "5. adjusted close": "218.1682",
            "6. volume": "3561701",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-21": {
            "1. open": "954.7446",
            "2. high": "985.1188",
            "3. low": "951.2538",
            "4. close": "978.5452",
            "5. adjusted close": "217.7243",
            "6. volume": "6194925",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-20": {
            "1. open": "942.9576",
            "2. high": "964.5368",
            "3. low": "941.1444",
            "4. close": "950.8458",
            "5. adjusted close": "211.5613",
            "6. volume": "3540109",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-19": {
            "1. open": "964.0836",
            "2. high": "968.345",
            "3. low": "942.9576",
            "4. close": "946.4484",
            "5. adjusted close": "210.5829",
            "6. volume": "3444040",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-18": {
            "1. open": "947.8084",
            "2. high": "965.6248",
            "3. low": "937.7442",
            "4. close": "951.0272",
            "5. adjusted close": "211.6016",
            "6. volume": "3364651",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-15": {
            "1. open": "964.7182",
            "2. high": "967.8916",
            "3. low": "939.3308",
            "4. close": "943.7736",
            "5. adjusted close": "209.9877",
            "6. volume": "2051102",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-14": {
            "1. open": "974.6918",
            "2. high": "978.3186",
            "3. low": "955.742",
            "4. close": "959.5048",
            "5. adjusted close": "213.4879",
            "6. volume": "3654334",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-13": {
            "1. open": "959.278",
            "2. high": "973.0144",
            "3. low": "956.694",
            "4. close": "972.1078",
            "5. adjusted close": "216.292",
            "6. volume": "4094483",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-12": {
            "1. open": "969.2516",
            "2. high": "974.1478",
            "3. low": "948.4432",
            "4. close": "955.5606",
            "5. adjusted close": "212.6103",
            "6. volume": "2165734",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-11": {
            "1. open": "956.558",
            "2. high": "970.1584",
            "3. low": "956.558",
            "4. close": "969.2062",
            "5. adjusted close": "215.6464",
            "6. volume": "4756261",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-08": {
            "1. open": "933.8908",
            "2. high": "954.2912",
            "3. low": "933.8908",
            "4. close": "950.438",
            "5. adjusted close": "211.4705",
            "6. volume": "3704107",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-07": {
            "1. open": "949.3044",
            "2. high": "956.558",
            "3. low": "935.7946",
            "4. close": "941.5976",
            "5. adjusted close": "209.5036",
            "6. volume": "5781702",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-06": {
            "1. open": "933.8908",
            "2. high": "949.3044",
            "3. low": "930.536",
            "4. close": "947.1284",
            "5. adjusted close": "210.7342",
            "6. volume": "5051160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-05": {
            "1. open": "921.197",
            "2. high": "934.7068",
            "3. low": "915.1676",
            "4. close": "927.7706",
            "5. adjusted close": "206.4271",
            "6. volume": "4426468",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-04": {
            "1. open": "919.3836",
            "2. high": "929.3572",
            "3. low": "916.029",
            "4. close": "922.9198",
            "5. adjusted close": "205.3478",
            "6. volume": "2907833",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-10-01": {
            "1. open": "899.4366",
            "2. high": "914.6236",
            "3. low": "898.5298",
            "4. close": "912.5382",
            "5. adjusted close": "203.0379",
            "6. volume": "2430462",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-30": {
            "1. open": "906.69",
            "2. high": "906.69",
            "3. low": "887.8762",
            "4. close": "894.3136",
            "5. adjusted close": "198.983",
            "6. volume": "4458280",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-29": {
            "1. open": "908.5034",
            "2. high": "914.7142",
            "3. low": "902.2924",
            "4. close": "905.8286",
            "5. adjusted close": "201.545",
            "6. volume": "3504526",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-28": {
            "1. open": "913.9436",
            "2. high": "918.2958",
            "3. low": "900.5698",
            "4. close": "905.1034",
            "5. adjusted close": "201.3837",
            "6. volume": "2740435",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-27": {
            "1. open": "913.9436",
            "2. high": "923.8264",
            "3. low": "911.2234",
            "4. close": "915.349",
            "5. adjusted close": "203.6633",
            "6. volume": "2484030",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-24": {
            "1. open": "894.903",
            "2. high": "914.5784",
            "3. low": "894.903",
            "4. close": "908.186",
            "5. adjusted close": "202.0696",
            "6. volume": "3779102",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-23": {
            "1. open": "929.0852",
            "2. high": "929.0852",
            "3. low": "902.7006",
            "4. close": "904.6046",
            "5. adjusted close": "201.2727",
            "6. volume": "3625999",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-22": {
            "1. open": "942.9576",
            "2. high": "945.1338",
            "3. low": "920.4264",
            "4. close": "924.1438",
            "5. adjusted close": "205.6201",
            "6. volume": "2852455",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-21": {
            "1. open": "947.4912",
            "2. high": "950.2112",
            "3. low": "929.584",
            "4. close": "936.5202",
            "5. adjusted close": "208.3738",
            "6. volume": "3424402",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-20": {
            "1. open": "932.712",
            "2. high": "945.587",
            "3. low": "925.3226",
            "4. close": "942.6856",
            "5. adjusted close": "209.7456",
            "6. volume": "4406871",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-17": {
            "1. open": "912.1302",
            "2. high": "933.7094",
            "3. low": "908.7302",
            "4. close": "930.944",
            "5. adjusted close": "207.1332",
            "6. volume": "5060751",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-16": {
            "1. open": "908.5034",
            "2. high": "923.0104",
            "3. low": "905.3754",
            "4. close": "907.506",
            "5. adjusted close": "201.9183",
            "6. volume": "2748039",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-15": {
            "1. open": "897.623",
            "2. high": "921.197",
            "3. low": "893.7244",
            "4. close": "916.1648",
            "5. adjusted close": "203.8448",
            "6. volume": "6361427",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-14": {
            "1. open": "899.4366",
            "2. high": "909.4102",
            "3. low": "892.3644",
            "4. close": "895.583",
            "5. adjusted close": "199.2654",
            "6. volume": "4396098",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-13": {
            "1. open": "875.2732",
            "2. high": "901.9754",
            "3. low": "875.2732",
            "4. close": "899.6178",
            "5. adjusted close": "200.1632",
            "6. volume": "4695976",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-09": {
            "1. open": "874.8652",
            "2. high": "876.7694",
            "3. low": "865.9796",
            "4. close": "868.5638",
            "5. adjusted close": "193.2537",
            "6. volume": "2063987",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-08": {
            "1. open": "872.2358",
            "2. high": "875.1826",
            "3. low": "864.0756",
            "4. close": "870.4678",
            "5. adjusted close": "193.6773",
            "6. volume": "2338329",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-07": {
            "1. open": "867.7024",
            "2. high": "879.308",
            "3. low": "864.1664",
            "4. close": "872.0998",
            "5. adjusted close": "194.0404",
            "6. volume": "4888119",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-06": {
            "1. open": "829.6214",
            "2. high": "868.1104",
            "3. low": "802.5566",
            "4. close": "864.257",
            "5. adjusted close": "192.2954",
            "6. volume": "5598233",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-03": {
            "1. open": "853.1954",
            "2. high": "854.0114",
            "3. low": "838.0536",
            "4. close": "839.2324",
            "5. adjusted close": "186.7275",
            "6. volume": "3099334",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-02": {
            "1. open": "856.8222",
            "2. high": "859.4514",
            "3. low": "847.9366",
            "4. close": "849.7046",
            "5. adjusted close": "189.0575",
            "6. volume": "2959617",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-09-01": {
            "1. open": "844.1284",
            "2. high": "854.918",
            "3. low": "836.4216",
            "4. close": "849.0698",
            "5. adjusted close": "188.9163",
            "6. volume": "4434689",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-31": {
            "1. open": "856.7314",
            "2. high": "858.454",
            "3. low": "829.712",
            "4. close": "833.1122",
            "5. adjusted close": "185.3658",
            "6. volume": "10640832",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-30": {
            "1. open": "871.6012",
            "2. high": "872.2358",
            "3. low": "857.0488",
            "4. close": "859.3154",
            "5. adjusted close": "191.196",
            "6. volume": "3315254",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-27": {
            "1. open": "858.2276",
            "2. high": "879.4894",
            "3. low": "858.2276",
            "4. close": "861.1288",
            "5. adjusted close": "191.5994",
            "6. volume": "5409357",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-26": {
            "1. open": "883.7508",
            "2. high": "883.7508",
            "3. low": "866.025",
            "4. close": "867.4302",
            "5. adjusted close": "193.0015",
            "6. volume": "4279398",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-25": {
            "1. open": "879.4894",
            "2. high": "885.8362",
            "3. low": "875.0464",
            "4. close": "877.7666",
            "5. adjusted close": "195.3013",
            "6. volume": "2676464",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-24": {
            "1. open": "887.6494",
            "2. high": "889.2816",
            "3. low": "877.7212",
            "4. close": "881.4388",
            "5. adjusted close": "196.1183",
            "6. volume": "3130944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-23": {
            "1. open": "897.623",
            "2. high": "902.1112",
            "3. low": "884.1588",
            "4. close": "885.292",
            "5. adjusted close": "196.9757",
            "6. volume": "3337657",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-20": {
            "1. open": "880.3962",
            "2. high": "900.3432",
            "3. low": "880.3962",
            "4. close": "895.9456",
            "5. adjusted close": "199.3461",
            "6. volume": "5081329",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-19": {
            "1. open": "894.5856",
            "2. high": "894.5856",
            "3. low": "874.9558",
            "4. close": "885.6548",
            "5. adjusted close": "197.0564",
            "6. volume": "4153325",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-18": {
            "1. open": "887.3776",
            "2. high": "887.3776",
            "3. low": "869.5158",
            "4. close": "874.7292",
            "5. adjusted close": "194.6255",
            "6. volume": "5212541",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-17": {
            "1. open": "888.5562",
            "2. high": "897.5324",
            "3. low": "879.58",
            "4. close": "880.4868",
            "5. adjusted close": "195.9065",
            "6. volume": "2859695",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-16": {
            "1. open": "923.6452",
            "2. high": "923.6452",
            "3. low": "883.1162",
            "4. close": "885.1108",
            "5. adjusted close": "196.9354",
            "6. volume": "2858387",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-13": {
            "1. open": "879.4894",
            "2. high": "901.2046",
            "3. low": "867.7932",
            "4. close": "887.695",
            "5. adjusted close": "197.5103",
            "6. volume": "6092577",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-12": {
            "1. open": "885.02",
            "2. high": "887.6494",
            "3. low": "879.4894",
            "4. close": "881.5294",
            "5. adjusted close": "196.1385",
            "6. volume": "5889175",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-11": {
            "1. open": "896.263",
            "2. high": "902.066",
            "3. low": "888.6468",
            "4. close": "890.8682",
            "5. adjusted close": "198.2164",
            "6. volume": "5874808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-10": {
            "1. open": "924.8238",
            "2. high": "924.8238",
            "3. low": "894.903",
            "4. close": "896.0364",
            "5. adjusted close": "199.3663",
            "6. volume": "4102801",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-09": {
            "1. open": "908.5034",
            "2. high": "914.5784",
            "3. low": "899.5724",
            "4. close": "900.9324",
            "5. adjusted close": "200.4557",
            "6. volume": "4094802",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-06": {
            "1. open": "917.2984",
            "2. high": "917.2984",
            "3. low": "905.7834",
            "4. close": "906.9622",
            "5. adjusted close": "201.7972",
            "6. volume": "3763410",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-05": {
            "1. open": "920.0184",
            "2. high": "932.0774",
            "3. low": "910.5434",
            "4. close": "912.9916",
            "5. adjusted close": "203.1388",
            "6. volume": "2987851",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-04": {
            "1. open": "933.6188",
            "2. high": "933.6188",
            "3. low": "918.613",
            "4. close": "921.1064",
            "5. adjusted close": "204.9443",
            "6. volume": "2851926",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-03": {
            "1. open": "923.8264",
            "2. high": "933.4374",
            "3. low": "918.3864",
            "4. close": "930.4452",
            "5. adjusted close": "207.0222",
            "6. volume": "3067656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-08-02": {
            "1. open": "924.8692",
            "2. high": "925.7304",
            "3. low": "917.5704",
            "4. close": "919.8822",
            "5. adjusted close": "204.672",
            "6. volume": "1585606",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-30": {
            "1. open": "911.178",
            "2. high": "925.1864",
            "3. low": "910.3168",
            "4. close": "915.3942",
            "5. adjusted close": "203.6734",
            "6. volume": "3517278",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-29": {
            "1. open": "927.544",
            "2. high": "932.712",
            "3. low": "914.0342",
            "4. close": "916.1648",
            "5. adjusted close": "203.8448",
            "6. volume": "5355448",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-28": {
            "1. open": "965.6248",
            "2. high": "968.9796",
            "3. low": "923.4184",
            "4. close": "925.6852",
            "5. adjusted close": "205.9631",
            "6. volume": "10564138",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-27": {
            "1. open": "958.8248",
            "2. high": "961.998",
            "3. low": "953.158",
            "4. close": "955.198",
            "5. adjusted close": "212.5296",
            "6. volume": "2219331",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-26": {
            "1. open": "962.0436",
            "2. high": "968.6168",
            "3. low": "951.5712",
            "4. close": "953.8832",
            "5. adjusted close": "212.2371",
            "6. volume": "1736480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-23": {
            "1. open": "970.1584",
            "2. high": "970.793",
            "3. low": "958.3712",
            "4. close": "961.2274",
            "5. adjusted close": "213.8712",
            "6. volume": "2470414",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-22": {
            "1. open": "958.3712",
            "2. high": "961.8622",
            "3. low": "951.1632",
            "4. close": "960.0942",
            "5. adjusted close": "213.619",
            "6. volume": "2182646",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-21": {
            "1. open": "960.1848",
            "2. high": "963.8116",
            "3. low": "957.4648",
            "4. close": "959.5048",
            "5. adjusted close": "213.4879",
            "6. volume": "1437639",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-20": {
            "1. open": "961.998",
            "2. high": "966.3956",
            "3. low": "952.0698",
            "4. close": "954.6538",
            "5. adjusted close": "212.4086",
            "6. volume": "1354318",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-19": {
            "1. open": "958.8248",
            "2. high": "966.3048",
            "3. low": "955.6512",
            "4. close": "957.6912",
            "5. adjusted close": "213.0844",
            "6. volume": "2032486",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-16": {
            "1. open": "970.113",
            "2. high": "972.153",
            "3. low": "961.318",
            "4. close": "963.7662",
            "5. adjusted close": "214.436",
            "6. volume": "1738124",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-15": {
            "1. open": "971.0198",
            "2. high": "979.1346",
            "3. low": "965.6248",
            "4. close": "972.833",
            "5. adjusted close": "216.4534",
            "6. volume": "1563498",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-14": {
            "1. open": "979.2704",
            "2. high": "983.7586",
            "3. low": "966.6222",
            "4. close": "969.297",
            "5. adjusted close": "215.6666",
            "6. volume": "1901027",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-13": {
            "1. open": "956.5126",
            "2. high": "977.2758",
            "3. low": "956.5126",
            "4. close": "974.4652",
            "5. adjusted close": "216.8165",
            "6. volume": "2740964",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-12": {
            "1. open": "962.9048",
            "2. high": "968.345",
            "3. low": "954.4726",
            "4. close": "957.238",
            "5. adjusted close": "212.9835",
            "6. volume": "2143145",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-09": {
            "1. open": "961.0916",
            "2. high": "966.5316",
            "3. low": "954.2006",
            "4. close": "957.3286",
            "5. adjusted close": "213.0037",
            "6. volume": "1915774",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-08": {
            "1. open": "965.3528",
            "2. high": "970.1584",
            "3. low": "956.558",
            "4. close": "957.918",
            "5. adjusted close": "213.1348",
            "6. volume": "2191856",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-07": {
            "1. open": "972.425",
            "2. high": "974.6918",
            "3. low": "952.9312",
            "4. close": "954.6992",
            "5. adjusted close": "212.4187",
            "6. volume": "2243988",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-06": {
            "1. open": "965.5796",
            "2. high": "978.9986",
            "3. low": "965.5796",
            "4. close": "972.5158",
            "5. adjusted close": "216.3828",
            "6. volume": "1316380",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-05": {
            "1. open": "965.5796",
            "2. high": "973.649",
            "3. low": "964.1742",
            "4. close": "968.1636",
            "5. adjusted close": "215.4144",
            "6. volume": "1122174",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-02": {
            "1. open": "978.0466",
            "2. high": "982.58",
            "3. low": "965.7156",
            "4. close": "968.753",
            "5. adjusted close": "215.5456",
            "6. volume": "2135130",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-07-01": {
            "1. open": "982.4892",
            "2. high": "982.4892",
            "3. low": "968.345",
            "4. close": "975.7346",
            "5. adjusted close": "217.0989",
            "6. volume": "2122519",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-30": {
            "1. open": "961.0462",
            "2. high": "990.9216",
            "3. low": "956.7394",
            "4. close": "985.4814",
            "5. adjusted close": "219.2676",
            "6. volume": "4187511",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-29": {
            "1. open": "983.668",
            "2. high": "986.2066",
            "3. low": "964.8088",
            "4. close": "967.7104",
            "5. adjusted close": "215.3136",
            "6. volume": "2610725",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-28": {
            "1. open": "970.1584",
            "2. high": "989.0176",
            "3. low": "965.6248",
            "4. close": "986.4788",
            "5. adjusted close": "219.4895",
            "6. volume": "4973371",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-25": {
            "1. open": "952.0244",
            "2. high": "968.345",
            "3. low": "945.859",
            "4. close": "964.0382",
            "5. adjusted close": "214.4965",
            "6. volume": "3984631",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-24": {
            "1. open": "956.7394",
            "2. high": "965.6248",
            "3. low": "950.2112",
            "4. close": "953.2032",
            "5. adjusted close": "212.0858",
            "6. volume": "2078032",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-23": {
            "1. open": "960.1848",
            "2. high": "968.073",
            "3. low": "955.6512",
            "4. close": "959.8222",
            "5. adjusted close": "213.5585",
            "6. volume": "1938347",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-22": {
            "1. open": "965.6248",
            "2. high": "974.5104",
            "3. low": "933.8908",
            "4. close": "964.401",
            "5. adjusted close": "214.5772",
            "6. volume": "2277100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-21": {
            "1. open": "962.0888",
            "2. high": "973.6036",
            "3. low": "962.0888",
            "4. close": "965.8516",
            "5. adjusted close": "214.9",
            "6. volume": "2013503",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-18": {
            "1. open": "971.0198",
            "2. high": "988.2014",
            "3. low": "953.838",
            "4. close": "956.7848",
            "5. adjusted close": "212.8827",
            "6. volume": "8672232",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-17": {
            "1. open": "961.5448",
            "2. high": "977.0946",
            "3. low": "960.0034",
            "4. close": "971.3372",
            "5. adjusted close": "216.1205",
            "6. volume": "5290864",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-16": {
            "1. open": "970.1584",
            "2. high": "978.0466",
            "3. low": "956.6032",
            "4. close": "958.6886",
            "5. adjusted close": "213.3063",
            "6. volume": "2598283",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-15": {
            "1. open": "968.073",
            "2. high": "969.841",
            "3. low": "952.9312",
            "4. close": "966.033",
            "5. adjusted close": "214.9404",
            "6. volume": "3242843",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-14": {
            "1. open": "957.374",
            "2. high": "969.705",
            "3. low": "952.2058",
            "4. close": "964.1742",
            "5. adjusted close": "214.5268",
            "6. volume": "2704743",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-11": {
            "1. open": "928.4506",
            "2. high": "951.5712",
            "3. low": "927.544",
            "4. close": "948.6244",
            "5. adjusted close": "211.067",
            "6. volume": "6524960",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-10": {
            "1. open": "918.205",
            "2. high": "922.1038",
            "3. low": "914.1248",
            "4. close": "920.6984",
            "5. adjusted close": "204.8535",
            "6. volume": "1911405",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-09": {
            "1. open": "912.4928",
            "2. high": "920.109",
            "3. low": "906.69",
            "4. close": "912.9008",
            "5. adjusted close": "203.1186",
            "6. volume": "3500774",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-08": {
            "1. open": "917.5704",
            "2. high": "918.8396",
            "3. low": "902.1566",
            "4. close": "903.4712",
            "5. adjusted close": "201.0205",
            "6. volume": "3059087",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-07": {
            "1. open": "920.2904",
            "2. high": "923.6452",
            "3. low": "906.9622",
            "4. close": "915.1676",
            "5. adjusted close": "203.6229",
            "6. volume": "2294233",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-04": {
            "1. open": "941.7336",
            "2. high": "941.7336",
            "3. low": "927.544",
            "4. close": "934.6162",
            "5. adjusted close": "207.9502",
            "6. volume": "1467525",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-03": {
            "1. open": "940.2376",
            "2. high": "941.507",
            "3. low": "925.9572",
            "4. close": "934.9334",
            "5. adjusted close": "208.0208",
            "6. volume": "2183510",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-02": {
            "1. open": "917.5704",
            "2. high": "932.0774",
            "3. low": "909.9542",
            "4. close": "917.4796",
            "5. adjusted close": "204.1374",
            "6. volume": "3274219",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-06-01": {
            "1. open": "947.4912",
            "2. high": "951.7526",
            "3. low": "762.1182",
            "4. close": "917.1622",
            "5. adjusted close": "204.0668",
            "6. volume": "6405971",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-31": {
            "1. open": "941.7788",
            "2. high": "950.1658",
            "3. low": "933.9814",
            "4. close": "947.5364",
            "5. adjusted close": "210.8249",
            "6. volume": "2172534",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-28": {
            "1. open": "934.9334",
            "2. high": "940.2376",
            "3. low": "920.2904",
            "4. close": "937.3814",
            "5. adjusted close": "208.5655",
            "6. volume": "2715072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-27": {
            "1. open": "915.757",
            "2. high": "929.992",
            "3. low": "908.6394",
            "4. close": "926.5012",
            "5. adjusted close": "206.1446",
            "6. volume": "3359115",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-26": {
            "1. open": "906.146",
            "2. high": "915.077",
            "3. low": "898.8018",
            "4. close": "913.3542",
            "5. adjusted close": "203.2195",
            "6. volume": "2380357",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-25": {
            "1. open": "917.5704",
            "2. high": "922.8746",
            "3. low": "893.0898",
            "4. close": "894.767",
            "5. adjusted close": "199.0839",
            "6. volume": "5025123",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-24": {
            "1. open": "906.69",
            "2. high": "951.118",
            "3. low": "906.69",
            "4. close": "926.1384",
            "5. adjusted close": "206.064",
            "6. volume": "5158435",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-21": {
            "1. open": "893.0898",
            "2. high": "906.69",
            "3. low": "885.2468",
            "4. close": "902.8366",
            "5. adjusted close": "200.8793",
            "6. volume": "3732240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-20": {
            "1. open": "910.3168",
            "2. high": "919.157",
            "3. low": "900.706",
            "4. close": "906.5992",
            "5. adjusted close": "201.7165",
            "6. volume": "3527014",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-19": {
            "1. open": "914.7596",
            "2. high": "919.837",
            "3. low": "902.2018",
            "4. close": "905.1486",
            "5. adjusted close": "201.3937",
            "6. volume": "4721687",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-18": {
            "1. open": "927.544",
            "2. high": "937.0188",
            "3. low": "914.8502",
            "4. close": "925.4584",
            "5. adjusted close": "205.9126",
            "6. volume": "3358441",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-17": {
            "1. open": "938.3788",
            "2. high": "941.8696",
            "3. low": "915.757",
            "4. close": "921.8772",
            "5. adjusted close": "205.1158",
            "6. volume": "4496431",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-14": {
            "1. open": "965.6248",
            "2. high": "969.977",
            "3. low": "939.467",
            "4. close": "946.1764",
            "5. adjusted close": "210.5223",
            "6. volume": "3501711",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-13": {
            "1. open": "987.3854",
            "2. high": "991.5562",
            "3. low": "970.4304",
            "4. close": "971.7904",
            "5. adjusted close": "216.2214",
            "6. volume": "2032979",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-12": {
            "1. open": "970.1584",
            "2. high": "986.6602",
            "3. low": "963.9022",
            "4. close": "981.0386",
            "5. adjusted close": "218.2791",
            "6. volume": "3155266",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-11": {
            "1. open": "979.2252",
            "2. high": "987.3854",
            "3. low": "963.9474",
            "4. close": "967.6196",
            "5. adjusted close": "215.2934",
            "6. volume": "5306834",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-10": {
            "1. open": "952.0698",
            "2. high": "981.9452",
            "3. low": "947.4912",
            "4. close": "979.4066",
            "5. adjusted close": "217.916",
            "6. volume": "5726554",
            "7. dividend amount": "1.5717",
            "8. split coefficient": "1.0"
        },
        "2010-05-07": {
            "1. open": "905.738",
            "2. high": "961.0916",
            "3. low": "898.6204",
            "4. close": "937.3814",
            "5. adjusted close": "207.1533",
            "6. volume": "16187830",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-06": {
            "1. open": "924.7784",
            "2. high": "929.0852",
            "3. low": "912.3568",
            "4. close": "916.573",
            "5. adjusted close": "202.5548",
            "6. volume": "3364155",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-05": {
            "1. open": "907.0074",
            "2. high": "927.544",
            "3. low": "906.69",
            "4. close": "925.5038",
            "5. adjusted close": "204.5285",
            "6. volume": "2947128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-04": {
            "1. open": "913.9436",
            "2. high": "942.0508",
            "3. low": "913.9436",
            "4. close": "925.6398",
            "5. adjusted close": "204.5585",
            "6. volume": "6543111",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-05-03": {
            "1. open": "929.0852",
            "2. high": "936.112",
            "3. low": "923.101",
            "4. close": "928.0426",
            "5. adjusted close": "205.0895",
            "6. volume": "2834700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-30": {
            "1. open": "942.9576",
            "2. high": "947.4912",
            "3. low": "933.8908",
            "4. close": "936.1576",
            "5. adjusted close": "206.8828",
            "6. volume": "2824391",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-29": {
            "1. open": "933.8908",
            "2. high": "941.1444",
            "3. low": "923.9172",
            "4. close": "938.1522",
            "5. adjusted close": "207.3236",
            "6. volume": "3599808",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-28": {
            "1. open": "947.4912",
            "2. high": "952.0244",
            "3. low": "917.6158",
            "4. close": "922.1038",
            "5. adjusted close": "203.7771",
            "6. volume": "8229192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-27": {
            "1. open": "951.6618",
            "2. high": "969.8862",
            "3. low": "924.8238",
            "4. close": "962.0888",
            "5. adjusted close": "212.6134",
            "6. volume": "2133648",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-26": {
            "1. open": "989.4708",
            "2. high": "990.0148",
            "3. low": "964.7182",
            "4. close": "969.977",
            "5. adjusted close": "214.3567",
            "6. volume": "3416653",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-23": {
            "1. open": "986.4788",
            "2. high": "992.8256",
            "3. low": "980.3586",
            "4. close": "985.8894",
            "5. adjusted close": "217.8732",
            "6. volume": "4294149",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-22": {
            "1. open": "960.8194",
            "2. high": "991.8282",
            "3. low": "952.0244",
            "4. close": "975.1904",
            "5. adjusted close": "215.5088",
            "6. volume": "5385835",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-21": {
            "1. open": "973.7398",
            "2. high": "973.7398",
            "3. low": "952.2058",
            "4. close": "955.8326",
            "5. adjusted close": "211.2309",
            "6. volume": "2932360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-20": {
            "1. open": "971.9716",
            "2. high": "978.5904",
            "3. low": "956.558",
            "4. close": "964.6274",
            "5. adjusted close": "213.1745",
            "6. volume": "3075538",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-19": {
            "1. open": "974.3746",
            "2. high": "974.3746",
            "3. low": "954.0192",
            "4. close": "962.8594",
            "5. adjusted close": "212.7837",
            "6. volume": "3360419",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-16": {
            "1. open": "967.4836",
            "2. high": "991.7376",
            "3. low": "967.4836",
            "4. close": "982.2172",
            "5. adjusted close": "217.0617",
            "6. volume": "3552776",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-15": {
            "1. open": "1024.5598",
            "2. high": "1026.8266",
            "3. low": "985.8894",
            "4. close": "988.5188",
            "5. adjusted close": "218.4542",
            "6. volume": "5072723",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-13": {
            "1. open": "1030.9066",
            "2. high": "1030.9066",
            "3. low": "992.8256",
            "4. close": "1016.173",
            "5. adjusted close": "224.5656",
            "6. volume": "1884043",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-12": {
            "1. open": "1022.7462",
            "2. high": "1032.5386",
            "3. low": "1017.3062",
            "4. close": "1020.6156",
            "5. adjusted close": "225.5474",
            "6. volume": "2121606",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-09": {
            "1. open": "1004.6126",
            "2. high": "1033.0828",
            "3. low": "1003.7058",
            "4. close": "1019.0742",
            "5. adjusted close": "225.2067",
            "6. volume": "3068136",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-08": {
            "1. open": "1002.1192",
            "2. high": "1032.7198",
            "3. low": "998.3564",
            "4. close": "1001.2126",
            "5. adjusted close": "221.2594",
            "6. volume": "2268975",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-07": {
            "1. open": "1022.7462",
            "2. high": "1061.734",
            "3. low": "1018.2582",
            "4. close": "1023.653",
            "5. adjusted close": "226.2186",
            "6. volume": "3382827",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-06": {
            "1. open": "1033.6266",
            "2. high": "1033.6266",
            "3. low": "1013.9062",
            "4. close": "1016.5356",
            "5. adjusted close": "224.6457",
            "6. volume": "1848686",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-05": {
            "1. open": "997.359",
            "2. high": "1021.8398",
            "3. low": "996.4524",
            "4. close": "1020.1624",
            "5. adjusted close": "225.4472",
            "6. volume": "3249776",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-04-01": {
            "1. open": "979.2704",
            "2. high": "996.3616",
            "3. low": "977.4118",
            "4. close": "991.6016",
            "5. adjusted close": "219.1355",
            "6. volume": "1828386",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-31": {
            "1. open": "986.4788",
            "2. high": "991.919",
            "3. low": "972.425",
            "4. close": "974.3746",
            "5. adjusted close": "215.3285",
            "6. volume": "2769150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-30": {
            "1. open": "995.5456",
            "2. high": "1001.8018",
            "3. low": "981.764",
            "4. close": "986.3428",
            "5. adjusted close": "217.9734",
            "6. volume": "2687424",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-29": {
            "1. open": "979.6786",
            "2. high": "1005.4738",
            "3. low": "953.43",
            "4. close": "991.7828",
            "5. adjusted close": "219.1756",
            "6. volume": "2345254",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-26": {
            "1. open": "995.5456",
            "2. high": "1005.882",
            "3. low": "992.8256",
            "4. close": "996.4524",
            "5. adjusted close": "220.2075",
            "6. volume": "3122347",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-25": {
            "1. open": "986.4788",
            "2. high": "993.0522",
            "3. low": "978.5452",
            "4. close": "989.8334",
            "5. adjusted close": "218.7448",
            "6. volume": "2001979",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-23": {
            "1. open": "979.2704",
            "2. high": "990.1056",
            "3. low": "975.5984",
            "4. close": "987.6122",
            "5. adjusted close": "218.2539",
            "6. volume": "2545316",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-22": {
            "1. open": "973.7852",
            "2. high": "997.359",
            "3. low": "968.4356",
            "4. close": "973.6944",
            "5. adjusted close": "215.1782",
            "6. volume": "3726199",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-19": {
            "1. open": "975.5984",
            "2. high": "992.8256",
            "3. low": "970.249",
            "4. close": "988.1108",
            "5. adjusted close": "218.3641",
            "6. volume": "2828833",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-18": {
            "1. open": "972.8784",
            "2. high": "977.8652",
            "3. low": "963.1768",
            "4. close": "974.7372",
            "5. adjusted close": "215.4086",
            "6. volume": "2257257",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-17": {
            "1. open": "974.6918",
            "2. high": "981.8546",
            "3. low": "964.8542",
            "4. close": "967.0304",
            "5. adjusted close": "213.7055",
            "6. volume": "3782793",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-16": {
            "1. open": "933.8908",
            "2. high": "970.1584",
            "3. low": "932.0774",
            "4. close": "967.2568",
            "5. adjusted close": "213.7555",
            "6. volume": "6102551",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-15": {
            "1. open": "926.6372",
            "2. high": "934.7974",
            "3. low": "919.4744",
            "4. close": "931.8508",
            "5. adjusted close": "205.9311",
            "6. volume": "2591831",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-12": {
            "1. open": "924.8238",
            "2. high": "936.2482",
            "3. low": "920.2904",
            "4. close": "925.9572",
            "5. adjusted close": "204.6287",
            "6. volume": "3767145",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-11": {
            "1. open": "911.2234",
            "2. high": "924.7332",
            "3. low": "911.2234",
            "4. close": "921.6958",
            "5. adjusted close": "203.6869",
            "6. volume": "2502246",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-10": {
            "1. open": "901.2498",
            "2. high": "923.3732",
            "3. low": "895.9912",
            "4. close": "913.989",
            "5. adjusted close": "201.9838",
            "6. volume": "4651994",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-09": {
            "1. open": "915.757",
            "2. high": "920.2904",
            "3. low": "895.855",
            "4. close": "897.8044",
            "5. adjusted close": "198.4071",
            "6. volume": "3347380",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-08": {
            "1. open": "923.0104",
            "2. high": "928.4506",
            "3. low": "909.5914",
            "4. close": "911.4048",
            "5. adjusted close": "201.4127",
            "6. volume": "1875212",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-05": {
            "1. open": "924.8238",
            "2. high": "931.9866",
            "3. low": "911.9034",
            "4. close": "915.7116",
            "5. adjusted close": "202.3645",
            "6. volume": "2319956",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-04": {
            "1. open": "926.864",
            "2. high": "937.064",
            "3. low": "913.9436",
            "4. close": "919.157",
            "5. adjusted close": "203.1259",
            "6. volume": "3203985",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-03": {
            "1. open": "888.511",
            "2. high": "928.9494",
            "3. low": "888.511",
            "4. close": "926.592",
            "5. adjusted close": "204.7689",
            "6. volume": "5801868",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-03-02": {
            "1. open": "894.5404",
            "2. high": "905.7834",
            "3. low": "888.5562",
            "4. close": "891.8204",
            "5. adjusted close": "197.0847",
            "6. volume": "2760997",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-26": {
            "1. open": "874.0492",
            "2. high": "902.1566",
            "3. low": "874.0492",
            "4. close": "886.743",
            "5. adjusted close": "195.9626",
            "6. volume": "5243509",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-25": {
            "1. open": "888.6016",
            "2. high": "890.3696",
            "3. low": "871.329",
            "4. close": "874.3664",
            "5. adjusted close": "193.2276",
            "6. volume": "2818766",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-24": {
            "1. open": "872.2358",
            "2. high": "893.9964",
            "3. low": "872.2358",
            "4. close": "886.0174",
            "5. adjusted close": "195.8023",
            "6. volume": "2204068",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-23": {
            "1. open": "883.9774",
            "2. high": "891.6844",
            "3. low": "880.3962",
            "4. close": "883.932",
            "5. adjusted close": "195.3415",
            "6. volume": "2238597",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-22": {
            "1. open": "902.2924",
            "2. high": "906.69",
            "3. low": "881.484",
            "4. close": "887.5588",
            "5. adjusted close": "196.143",
            "6. volume": "2423072",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-19": {
            "1. open": "898.5298",
            "2. high": "900.3432",
            "3. low": "886.8788",
            "4. close": "892.4098",
            "5. adjusted close": "197.2149",
            "6. volume": "3924735",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-18": {
            "1. open": "939.3308",
            "2. high": "939.3308",
            "3. low": "902.1566",
            "4. close": "904.3328",
            "5. adjusted close": "199.8498",
            "6. volume": "4626736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-17": {
            "1. open": "927.544",
            "2. high": "939.2402",
            "3. low": "926.6372",
            "4. close": "935.704",
            "5. adjusted close": "206.7826",
            "6. volume": "3623212",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-16": {
            "1. open": "911.178",
            "2. high": "928.4506",
            "3. low": "911.178",
            "4. close": "922.4664",
            "5. adjusted close": "203.8572",
            "6. volume": "3469855",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-15": {
            "1. open": "920.3358",
            "2. high": "931.896",
            "3. low": "911.4048",
            "4. close": "913.4448",
            "5. adjusted close": "201.8635",
            "6. volume": "2689899",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-11": {
            "1. open": "897.623",
            "2. high": "923.0104",
            "3. low": "897.0338",
            "4. close": "919.3384",
            "5. adjusted close": "203.166",
            "6. volume": "4976387",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-10": {
            "1. open": "906.69",
            "2. high": "907.5966",
            "3. low": "890.3696",
            "4. close": "892.7724",
            "5. adjusted close": "197.2951",
            "6. volume": "3046953",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-09": {
            "1. open": "902.1112",
            "2. high": "905.6928",
            "3. low": "892.319",
            "4. close": "901.0232",
            "5. adjusted close": "199.1185",
            "6. volume": "2575929",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-08": {
            "1. open": "901.8846",
            "2. high": "910.8608",
            "3. low": "884.9294",
            "4. close": "903.3806",
            "5. adjusted close": "199.6394",
            "6. volume": "5271812",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-05": {
            "1. open": "911.2234",
            "2. high": "914.5328",
            "3. low": "885.9268",
            "4. close": "889.735",
            "5. adjusted close": "196.6238",
            "6. volume": "8186034",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-04": {
            "1. open": "932.032",
            "2. high": "947.4912",
            "3. low": "920.381",
            "4. close": "924.2798",
            "5. adjusted close": "204.258",
            "6. volume": "2482343",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-03": {
            "1. open": "934.2082",
            "2. high": "950.0298",
            "3. low": "933.8908",
            "4. close": "937.2908",
            "5. adjusted close": "207.1333",
            "6. volume": "3556617",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-02": {
            "1. open": "956.558",
            "2. high": "960.1848",
            "3. low": "928.5414",
            "4. close": "930.808",
            "5. adjusted close": "205.7006",
            "6. volume": "3283377",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-02-01": {
            "1. open": "941.0988",
            "2. high": "956.558",
            "3. low": "938.4694",
            "4. close": "948.9418",
            "5. adjusted close": "209.7081",
            "6. volume": "2142334",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-29": {
            "1. open": "929.312",
            "2. high": "952.9312",
            "3. low": "923.0104",
            "4. close": "948.8964",
            "5. adjusted close": "209.698",
            "6. volume": "3754514",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-28": {
            "1. open": "938.4242",
            "2. high": "948.3976",
            "3. low": "929.4478",
            "4. close": "940.6002",
            "5. adjusted close": "207.8646",
            "6. volume": "3785159",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-27": {
            "1. open": "932.1682",
            "2. high": "951.8886",
            "3. low": "925.7304",
            "4. close": "930.1278",
            "5. adjusted close": "205.5504",
            "6. volume": "4477489",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-25": {
            "1. open": "947.4458",
            "2. high": "961.0006",
            "3. low": "940.2376",
            "4. close": "944.499",
            "5. adjusted close": "208.7262",
            "6. volume": "3134114",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-22": {
            "1. open": "942.9124",
            "2. high": "970.1584",
            "3. low": "933.6188",
            "4. close": "954.8806",
            "5. adjusted close": "211.0205",
            "6. volume": "9001343",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-21": {
            "1. open": "971.9716",
            "2. high": "977.4118",
            "3. low": "952.9312",
            "4. close": "955.47",
            "5. adjusted close": "211.1507",
            "6. volume": "3538486",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-20": {
            "1. open": "983.7134",
            "2. high": "994.367",
            "3. low": "971.3372",
            "4. close": "977.1852",
            "5. adjusted close": "215.9496",
            "6. volume": "3187667",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-19": {
            "1. open": "997.359",
            "2. high": "1005.5194",
            "3. low": "980.2678",
            "4. close": "983.94",
            "5. adjusted close": "217.4424",
            "6. volume": "2341378",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-18": {
            "1. open": "997.359",
            "2. high": "1011.5942",
            "3. low": "975.0092",
            "4. close": "996.951",
            "5. adjusted close": "220.3177",
            "6. volume": "2386374",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-15": {
            "1. open": "1020.0716",
            "2. high": "1029.0932",
            "3. low": "1001.8926",
            "4. close": "1005.7006",
            "5. adjusted close": "222.2513",
            "6. volume": "3085936",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-14": {
            "1. open": "988.2922",
            "2. high": "1019.5276",
            "3. low": "986.4788",
            "4. close": "1016.2636",
            "5. adjusted close": "224.5856",
            "6. volume": "7746321",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-13": {
            "1. open": "983.804",
            "2. high": "990.0602",
            "3. low": "970.1584",
            "4. close": "986.796",
            "5. adjusted close": "218.0735",
            "6. volume": "6718731",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-12": {
            "1. open": "978.9532",
            "2. high": "1005.5194",
            "3. low": "966.5316",
            "4. close": "982.58",
            "5. adjusted close": "217.1418",
            "6. volume": "5083396",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-11": {
            "1. open": "1044.9602",
            "2. high": "1074.1556",
            "3. low": "966.5316",
            "4. close": "980.6306",
            "5. adjusted close": "216.711",
            "6. volume": "8650221",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-08": {
            "1. open": "1006.4258",
            "2. high": "1010.9594",
            "3. low": "994.8656",
            "4. close": "999.127",
            "5. adjusted close": "220.7986",
            "6. volume": "3757991",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-07": {
            "1. open": "983.7586",
            "2. high": "1010.9594",
            "3. low": "983.7586",
            "4. close": "1002.0738",
            "5. adjusted close": "221.4498",
            "6. volume": "6015005",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-06": {
            "1. open": "974.7372",
            "2. high": "992.1002",
            "3. low": "970.1584",
            "4. close": "987.204",
            "5. adjusted close": "218.1637",
            "6. volume": "4348097",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-05": {
            "1. open": "984.6654",
            "2. high": "990.7402",
            "3. low": "966.0782",
            "4. close": "969.7504",
            "5. adjusted close": "214.3066",
            "6. volume": "3197173",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2010-01-04": {
            "1. open": "991.919",
            "2. high": "991.919",
            "3. low": "926.6372",
            "4. close": "975.0092",
            "5. adjusted close": "215.4687",
            "6. volume": "56934343",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-31": {
            "1. open": "981.356",
            "2. high": "993.7322",
            "3. low": "976.5052",
            "4. close": "987.7482",
            "5. adjusted close": "218.2839",
            "6. volume": "2917206",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-30": {
            "1. open": "970.0224",
            "2. high": "981.9452",
            "3. low": "970.0224",
            "4. close": "974.6464",
            "5. adjusted close": "215.3886",
            "6. volume": "1507675",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-29": {
            "1. open": "983.7586",
            "2. high": "987.1134",
            "3. low": "974.7824",
            "4. close": "977.1852",
            "5. adjusted close": "215.9496",
            "6. volume": "2535451",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-24": {
            "1. open": "970.1584",
            "2. high": "982.4892",
            "3. low": "952.0244",
            "4. close": "974.873",
            "5. adjusted close": "215.4387",
            "6. volume": "3928995",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-23": {
            "1. open": "932.0774",
            "2. high": "968.2542",
            "3. low": "925.8666",
            "4. close": "966.441",
            "5. adjusted close": "213.5752",
            "6. volume": "5647429",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-22": {
            "1. open": "926.6372",
            "2. high": "932.984",
            "3. low": "917.2076",
            "4. close": "923.7358",
            "5. adjusted close": "204.1378",
            "6. volume": "3125913",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-21": {
            "1. open": "911.178",
            "2. high": "938.1976",
            "3. low": "897.623",
            "4. close": "921.6958",
            "5. adjusted close": "203.6869",
            "6. volume": "6289428",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-18": {
            "1. open": "952.1152",
            "2. high": "952.1152",
            "3. low": "913.9436",
            "4. close": "916.1648",
            "5. adjusted close": "202.4647",
            "6. volume": "4293381",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-17": {
            "1. open": "947.4458",
            "2. high": "953.566",
            "3. low": "933.9814",
            "4. close": "937.5628",
            "5. adjusted close": "207.1934",
            "6. volume": "3382548",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-16": {
            "1. open": "953.8832",
            "2. high": "956.4674",
            "3. low": "941.235",
            "4. close": "949.2592",
            "5. adjusted close": "209.7782",
            "6. volume": "3395777",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-15": {
            "1. open": "965.5796",
            "2. high": "978.3186",
            "3. low": "950.2112",
            "4. close": "953.2486",
            "5. adjusted close": "210.6598",
            "6. volume": "2856166",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-14": {
            "1. open": "965.5796",
            "2. high": "982.3986",
            "3. low": "960.6834",
            "4. close": "966.849",
            "5. adjusted close": "213.6654",
            "6. volume": "2912138",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-11": {
            "1. open": "979.0892",
            "2. high": "986.4788",
            "3. low": "964.8542",
            "4. close": "969.2062",
            "5. adjusted close": "214.1863",
            "6. volume": "3302239",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-10": {
            "1. open": "965.5796",
            "2. high": "980.7666",
            "3. low": "963.0862",
            "4. close": "970.657",
            "5. adjusted close": "214.5069",
            "6. volume": "2626800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-09": {
            "1. open": "970.1584",
            "2. high": "977.2304",
            "3. low": "963.8116",
            "4. close": "972.0172",
            "5. adjusted close": "214.8075",
            "6. volume": "2300351",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-08": {
            "1. open": "956.5126",
            "2. high": "982.8972",
            "3. low": "952.1152",
            "4. close": "979.452",
            "5. adjusted close": "216.4505",
            "6. volume": "3720558",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-07": {
            "1. open": "983.8494",
            "2. high": "996.0896",
            "3. low": "953.0218",
            "4. close": "957.1474",
            "5. adjusted close": "211.5214",
            "6. volume": "4520708",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-04": {
            "1. open": "988.2922",
            "2. high": "1003.1618",
            "3. low": "981.084",
            "4. close": "987.4308",
            "5. adjusted close": "218.2138",
            "6. volume": "2948327",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-03": {
            "1. open": "1002.0284",
            "2. high": "1015.493",
            "3. low": "992.8256",
            "4. close": "998.7644",
            "5. adjusted close": "220.7184",
            "6. volume": "2845647",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-02": {
            "1. open": "979.2252",
            "2. high": "1013.6794",
            "3. low": "979.2252",
            "4. close": "997.5858",
            "5. adjusted close": "220.458",
            "6. volume": "3099730",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-12-01": {
            "1. open": "970.113",
            "2. high": "997.359",
            "3. low": "963.8116",
            "4. close": "995.4096",
            "5. adjusted close": "219.9771",
            "6. volume": "2615615",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-30": {
            "1. open": "961.998",
            "2. high": "977.4118",
            "3. low": "956.6032",
            "4. close": "963.6302",
            "5. adjusted close": "212.9541",
            "6. volume": "3355541",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-27": {
            "1. open": "942.9576",
            "2. high": "961.998",
            "3. low": "916.8902",
            "4. close": "951.0272",
            "5. adjusted close": "210.1689",
            "6. volume": "6904058",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-26": {
            "1. open": "997.359",
            "2. high": "1006.4258",
            "3. low": "958.0086",
            "4. close": "965.2622",
            "5. adjusted close": "213.3147",
            "6. volume": "4549835",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "2.0"
        },
        "2009-11-25": {
            "1. open": "1981.1178",
            "2. high": "2018.2014",
            "3. low": "1972.0508",
            "4. close": "1989.0514",
            "5. adjusted close": "219.7817",
            "6. volume": "10689374",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-24": {
            "1. open": "2012.8516",
            "2. high": "2012.8516",
            "3. low": "1964.208",
            "4. close": "1973.0482",
            "5. adjusted close": "218.0134",
            "6. volume": "5662172",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-23": {
            "1. open": "1944.8956",
            "2. high": "1999.2516",
            "3. low": "1935.3298",
            "4. close": "1990.638",
            "5. adjusted close": "219.957",
            "6. volume": "10159726",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-20": {
            "1. open": "1876.5764",
            "2. high": "1935.7832",
            "3. low": "1859.6214",
            "4. close": "1926.8522",
            "5. adjusted close": "212.909",
            "6. volume": "6084230",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-19": {
            "1. open": "1904.0038",
            "2. high": "1913.932",
            "3. low": "1878.8886",
            "4. close": "1887.6834",
            "5. adjusted close": "208.581",
            "6. volume": "5027727",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-18": {
            "1. open": "1936.1912",
            "2. high": "1947.5704",
            "3. low": "1899.6062",
            "4. close": "1906.2702",
            "5. adjusted close": "210.6348",
            "6. volume": "6840398",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-17": {
            "1. open": "1961.1706",
            "2. high": "1961.1706",
            "3. low": "1909.489",
            "4. close": "1934.6498",
            "5. adjusted close": "213.7706",
            "6. volume": "7073491",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-16": {
            "1. open": "1940.362",
            "2. high": "1957.3622",
            "3. low": "1932.791",
            "4. close": "1947.3434",
            "5. adjusted close": "215.1732",
            "6. volume": "4208081",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-13": {
            "1. open": "1894.7102",
            "2. high": "1929.3458",
            "3. low": "1890.5392",
            "4. close": "1919.1908",
            "5. adjusted close": "212.0624",
            "6. volume": "5704701",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-12": {
            "1. open": "1845.4316",
            "2. high": "1943.9434",
            "3. low": "1845.4316",
            "4. close": "1904.2302",
            "5. adjusted close": "210.4094",
            "6. volume": "7117045",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-11": {
            "1. open": "1876.8486",
            "2. high": "1925.9458",
            "3. low": "1845.613",
            "4. close": "1911.2572",
            "5. adjusted close": "211.1858",
            "6. volume": "6816613",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-10": {
            "1. open": "1845.1594",
            "2. high": "1904.049",
            "3. low": "1819.727",
            "4. close": "1861.0718",
            "5. adjusted close": "205.6405",
            "6. volume": "11064542",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-09": {
            "1. open": "1776.8402",
            "2. high": "1841.4876",
            "3. low": "1776.8402",
            "4. close": "1835.6394",
            "5. adjusted close": "202.8303",
            "6. volume": "6181466",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-06": {
            "1. open": "1777.1576",
            "2. high": "1789.7608",
            "3. low": "1758.9788",
            "4. close": "1774.1658",
            "5. adjusted close": "196.0378",
            "6. volume": "5717525",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-05": {
            "1. open": "1757.8904",
            "2. high": "1764.4188",
            "3. low": "1678.1924",
            "4. close": "1758.7974",
            "5. adjusted close": "194.3396",
            "6. volume": "7644659",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-04": {
            "1. open": "1672.8432",
            "2. high": "1747.5542",
            "3. low": "1668.3096",
            "4. close": "1741.4342",
            "5. adjusted close": "192.4211",
            "6. volume": "8411220",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-11-03": {
            "1. open": "1740.7994",
            "2. high": "1745.3782",
            "3. low": "1637.4824",
            "4. close": "1650.7652",
            "5. adjusted close": "182.4025",
            "6. volume": "8944172",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-30": {
            "1. open": "1822.4922",
            "2. high": "1831.514",
            "3. low": "1742.2954",
            "4. close": "1751.0452",
            "5. adjusted close": "193.483",
            "6. volume": "12430159",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-29": {
            "1. open": "1813.1082",
            "2. high": "1872.9042",
            "3. low": "1804.3132",
            "4. close": "1816.8708",
            "5. adjusted close": "200.7565",
            "6. volume": "5738935",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-28": {
            "1. open": "1790.6674",
            "2. high": "1852.0052",
            "3. low": "1790.6674",
            "4. close": "1845.7034",
            "5. adjusted close": "203.9424",
            "6. volume": "6965214",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-27": {
            "1. open": "1813.3798",
            "2. high": "1822.1748",
            "3. low": "1790.8034",
            "4. close": "1804.585",
            "5. adjusted close": "199.399",
            "6. volume": "7216018",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-26": {
            "1. open": "1849.6478",
            "2. high": "1871.8616",
            "3. low": "1818.0042",
            "4. close": "1827.3884",
            "5. adjusted close": "201.9186",
            "6. volume": "6292109",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-23": {
            "1. open": "1951.197",
            "2. high": "1953.0104",
            "3. low": "1847.109",
            "4. close": "1856.2666",
            "5. adjusted close": "205.1095",
            "6. volume": "13108109",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-22": {
            "1. open": "1972.0054",
            "2. high": "1976.403",
            "3. low": "1922.183",
            "4. close": "1934.4684",
            "5. adjusted close": "213.7505",
            "6. volume": "4552350",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-21": {
            "1. open": "1967.472",
            "2. high": "2002.878",
            "3. low": "1967.472",
            "4. close": "1978.8056",
            "5. adjusted close": "218.6496",
            "6. volume": "4845667",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-20": {
            "1. open": "2026.4976",
            "2. high": "2031.2576",
            "3. low": "1974.0908",
            "4. close": "1980.0752",
            "5. adjusted close": "218.7899",
            "6. volume": "4965129",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-16": {
            "1. open": "1981.163",
            "2. high": "2014.6652",
            "3. low": "1949.5196",
            "4. close": "2009.769",
            "5. adjusted close": "222.0709",
            "6. volume": "6705785",
            "7. dividend amount": "1.4595",
            "8. split coefficient": "1.0"
        },
        "2009-10-15": {
            "1. open": "1993.8114",
            "2. high": "2014.6652",
            "3. low": "1962.984",
            "4. close": "1968.7868",
            "5. adjusted close": "216.2401",
            "6. volume": "6669071",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-14": {
            "1. open": "1976.6294",
            "2. high": "1990.1844",
            "3. low": "1952.1944",
            "4. close": "1974.952",
            "5. adjusted close": "216.9173",
            "6. volume": "5766475",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-12": {
            "1. open": "1917.6948",
            "2. high": "1981.163",
            "3. low": "1914.9294",
            "4. close": "1964.888",
            "5. adjusted close": "215.8119",
            "6. volume": "12877713",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-09": {
            "1. open": "1920.3696",
            "2. high": "1933.471",
            "3. low": "1894.9822",
            "4. close": "1904.0946",
            "5. adjusted close": "209.1347",
            "6. volume": "7383687",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-08": {
            "1. open": "1949.3834",
            "2. high": "2002.878",
            "3. low": "1904.049",
            "4. close": "1921.4574",
            "5. adjusted close": "211.0418",
            "6. volume": "20054482",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-07": {
            "1. open": "1904.049",
            "2. high": "1953.917",
            "3. low": "1888.7262",
            "4. close": "1903.1424",
            "5. adjusted close": "209.0302",
            "6. volume": "3875555",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-06": {
            "1. open": "1940.0446",
            "2. high": "1953.917",
            "3. low": "1906.6786",
            "4. close": "1933.471",
            "5. adjusted close": "212.3613",
            "6. volume": "6629263",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-05": {
            "1. open": "1876.5764",
            "2. high": "1969.3306",
            "3. low": "1876.5764",
            "4. close": "1937.6872",
            "5. adjusted close": "212.8244",
            "6. volume": "5908631",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-10-01": {
            "1. open": "1985.3792",
            "2. high": "1999.2516",
            "3. low": "1953.917",
            "4. close": "1967.9254",
            "5. adjusted close": "216.1455",
            "6. volume": "4551317",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-30": {
            "1. open": "1967.6532",
            "2. high": "2004.6012",
            "3. low": "1959.448",
            "4. close": "1995.8062",
            "5. adjusted close": "219.2078",
            "6. volume": "8815454",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-29": {
            "1. open": "1949.3834",
            "2. high": "1973.8642",
            "3. low": "1941.2234",
            "4. close": "1963.8906",
            "5. adjusted close": "215.7024",
            "6. volume": "5758706",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-25": {
            "1. open": "1890.4036",
            "2. high": "1945.7568",
            "3. low": "1882.1526",
            "4. close": "1931.0684",
            "5. adjusted close": "212.0974",
            "6. volume": "8455760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-24": {
            "1. open": "1889.4514",
            "2. high": "1925.7188",
            "3. low": "1866.512",
            "4. close": "1908.0386",
            "5. adjusted close": "209.5679",
            "6. volume": "5829856",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-23": {
            "1. open": "1889.5422",
            "2. high": "1926.0818",
            "3. low": "1889.5422",
            "4. close": "1905.3186",
            "5. adjusted close": "209.2692",
            "6. volume": "9848762",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-22": {
            "1. open": "1904.049",
            "2. high": "1940.1354",
            "3. low": "1893.35",
            "4. close": "1900.7398",
            "5. adjusted close": "208.7663",
            "6. volume": "6248628",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-18": {
            "1. open": "1876.5764",
            "2. high": "1915.836",
            "3. low": "1876.5764",
            "4. close": "1902.8702",
            "5. adjusted close": "209.0003",
            "6. volume": "6187499",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-17": {
            "1. open": "1967.3358",
            "2. high": "1998.7528",
            "3. low": "1877.075",
            "4. close": "1891.6726",
            "5. adjusted close": "207.7704",
            "6. volume": "104579446",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-16": {
            "1. open": "1994.945",
            "2. high": "2003.785",
            "3. low": "1961.488",
            "4. close": "1979.7578",
            "5. adjusted close": "217.4451",
            "6. volume": "4853323",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-15": {
            "1. open": "1946.6182",
            "2. high": "1979.7578",
            "3. low": "1940.0446",
            "4. close": "1976.7204",
            "5. adjusted close": "217.1115",
            "6. volume": "4276809",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-14": {
            "1. open": "1927.1696",
            "2. high": "1958.3596",
            "3. low": "1915.836",
            "4. close": "1946.6182",
            "5. adjusted close": "213.8053",
            "6. volume": "5729454",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-11": {
            "1. open": "1962.8028",
            "2. high": "1967.5172",
            "3. low": "1914.0226",
            "4. close": "1941.1782",
            "5. adjusted close": "213.2078",
            "6. volume": "6592921",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-10": {
            "1. open": "1977.672",
            "2. high": "1999.2516",
            "3. low": "1935.7832",
            "4. close": "1948.6582",
            "5. adjusted close": "214.0293",
            "6. volume": "8710021",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-09": {
            "1. open": "1872.2694",
            "2. high": "1971.5976",
            "3. low": "1868.688",
            "4. close": "1966.928",
            "5. adjusted close": "216.036",
            "6. volume": "14641652",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-08": {
            "1. open": "1818.0496",
            "2. high": "1897.3396",
            "3. low": "1711.559",
            "4. close": "1881.5178",
            "5. adjusted close": "206.655",
            "6. volume": "11414990",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-07": {
            "1. open": "1805.4468",
            "2. high": "1820.6334",
            "3. low": "1790.7126",
            "4. close": "1813.9242",
            "5. adjusted close": "199.2309",
            "6. volume": "4735687",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-04": {
            "1. open": "1749.6398",
            "2. high": "1808.8468",
            "3. low": "1749.6398",
            "4. close": "1796.0622",
            "5. adjusted close": "197.2691",
            "6. volume": "8184095",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-03": {
            "1. open": "1800.6862",
            "2. high": "1801.865",
            "3. low": "1745.2876",
            "4. close": "1751.816",
            "5. adjusted close": "192.4093",
            "6. volume": "7526263",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-02": {
            "1. open": "1781.6008",
            "2. high": "1810.7508",
            "3. low": "1773.7576",
            "4. close": "1787.766",
            "5. adjusted close": "196.3579",
            "6. volume": "5229267",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-09-01": {
            "1. open": "1828.794",
            "2. high": "1851.4608",
            "3. low": "1783.4594",
            "4. close": "1797.0596",
            "5. adjusted close": "197.3786",
            "6. volume": "6646982",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-31": {
            "1. open": "1855.0878",
            "2. high": "1867.6906",
            "3. low": "1807.2598",
            "4. close": "1817.0974",
            "5. adjusted close": "199.5795",
            "6. volume": "5980290",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-28": {
            "1. open": "1840.309",
            "2. high": "1881.3816",
            "3. low": "1836.0472",
            "4. close": "1877.1204",
            "5. adjusted close": "206.172",
            "6. volume": "6223002",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-27": {
            "1. open": "1836.002",
            "2. high": "1864.608",
            "3. low": "1831.6044",
            "4. close": "1849.8742",
            "5. adjusted close": "203.1795",
            "6. volume": "4881218",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-26": {
            "1. open": "1845.1142",
            "2. high": "1854.1812",
            "3. low": "1825.2578",
            "4. close": "1849.2852",
            "5. adjusted close": "203.1148",
            "6. volume": "5270786",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-25": {
            "1. open": "1776.8402",
            "2. high": "1840.4902",
            "3. low": "1776.8402",
            "4. close": "1834.914",
            "5. adjusted close": "201.5363",
            "6. volume": "7845560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-24": {
            "1. open": "1768.091",
            "2. high": "1795.2462",
            "3. low": "1763.5122",
            "4. close": "1790.0326",
            "5. adjusted close": "196.6068",
            "6. volume": "4755190",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-21": {
            "1. open": "1713.599",
            "2. high": "1754.0826",
            "3. low": "1690.977",
            "4. close": "1748.6878",
            "5. adjusted close": "192.0657",
            "6. volume": "6238985",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-20": {
            "1. open": "1722.7564",
            "2. high": "1746.1942",
            "3. low": "1712.7376",
            "4. close": "1720.8978",
            "5. adjusted close": "189.0134",
            "6. volume": "4952312",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-19": {
            "1. open": "1754.4",
            "2. high": "1772.579",
            "3. low": "1698.2306",
            "4. close": "1707.7054",
            "5. adjusted close": "187.5645",
            "6. volume": "12266496",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-18": {
            "1. open": "1745.3782",
            "2. high": "1773.3046",
            "3. low": "1740.845",
            "4. close": "1764.7814",
            "5. adjusted close": "193.8334",
            "6. volume": "6621082",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-17": {
            "1. open": "1813.1082",
            "2. high": "1829.7006",
            "3. low": "1742.0238",
            "4. close": "1758.6162",
            "5. adjusted close": "193.1562",
            "6. volume": "8019714",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-14": {
            "1. open": "1831.2418",
            "2. high": "1871.2268",
            "3. low": "1819.7722",
            "4. close": "1844.4794",
            "5. adjusted close": "202.587",
            "6. volume": "9705387",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-13": {
            "1. open": "1832.4206",
            "2. high": "1845.6582",
            "3. low": "1810.9772",
            "4. close": "1834.642",
            "5. adjusted close": "201.5065",
            "6. volume": "6735578",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-12": {
            "1. open": "1795.201",
            "2. high": "1815.012",
            "3. low": "1761.744",
            "4. close": "1805.8998",
            "5. adjusted close": "198.3496",
            "6. volume": "9073899",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-11": {
            "1. open": "1804.3584",
            "2. high": "1856.2666",
            "3. low": "1790.7126",
            "4. close": "1812.8812",
            "5. adjusted close": "199.1164",
            "6. volume": "7962866",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-10": {
            "1. open": "1840.5806",
            "2. high": "1847.8342",
            "3. low": "1789.217",
            "4. close": "1801.0036",
            "5. adjusted close": "197.8118",
            "6. volume": "7895729",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-07": {
            "1. open": "1844.7968",
            "2. high": "1871.408",
            "3. low": "1804.3132",
            "4. close": "1809.6624",
            "5. adjusted close": "198.7629",
            "6. volume": "8978342",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-06": {
            "1. open": "1831.514",
            "2. high": "1925.6284",
            "3. low": "1831.514",
            "4. close": "1855.5866",
            "5. adjusted close": "203.8069",
            "6. volume": "10772009",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-05": {
            "1. open": "1854.2266",
            "2. high": "1888.3634",
            "3. low": "1841.7594",
            "4. close": "1881.6086",
            "5. adjusted close": "206.665",
            "6. volume": "8523228",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-04": {
            "1. open": "1822.447",
            "2. high": "1863.248",
            "3. low": "1818.0948",
            "4. close": "1850.6904",
            "5. adjusted close": "203.2691",
            "6. volume": "7608970",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-08-03": {
            "1. open": "1777.1124",
            "2. high": "1843.2102",
            "3. low": "1775.299",
            "4. close": "1826.9352",
            "5. adjusted close": "200.66",
            "6. volume": "6765273",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-31": {
            "1. open": "1745.4238",
            "2. high": "1790.7126",
            "3. low": "1737.218",
            "4. close": "1774.4828",
            "5. adjusted close": "194.899",
            "6. volume": "8193334",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-30": {
            "1. open": "1727.1992",
            "2. high": "1758.9788",
            "3. low": "1713.6442",
            "4. close": "1722.6204",
            "5. adjusted close": "189.2027",
            "6. volume": "5570903",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-29": {
            "1. open": "1722.7108",
            "2. high": "1754.4452",
            "3. low": "1697.777",
            "4. close": "1746.5568",
            "5. adjusted close": "191.8317",
            "6. volume": "10960360",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-28": {
            "1. open": "1759.2962",
            "2. high": "1775.299",
            "3. low": "1714.5508",
            "4. close": "1732.0044",
            "5. adjusted close": "190.2334",
            "6. volume": "9788062",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-27": {
            "1. open": "1781.646",
            "2. high": "1786.1796",
            "3. low": "1729.9644",
            "4. close": "1757.664",
            "5. adjusted close": "193.0516",
            "6. volume": "13845306",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-24": {
            "1. open": "1854.2266",
            "2. high": "1872.2242",
            "3. low": "1799.961",
            "4. close": "1825.847",
            "5. adjusted close": "200.5405",
            "6. volume": "10752400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-23": {
            "1. open": "1812.4734",
            "2. high": "1860.528",
            "3. low": "1804.3132",
            "4. close": "1847.9704",
            "5. adjusted close": "202.9704",
            "6. volume": "17584407",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-22": {
            "1. open": "1836.0928",
            "2. high": "1864.4266",
            "3. low": "1781.646",
            "4. close": "1792.7982",
            "5. adjusted close": "196.9106",
            "6. volume": "7752394",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-21": {
            "1. open": "1849.693",
            "2. high": "1854.0904",
            "3. low": "1819.863",
            "4. close": "1829.2922",
            "5. adjusted close": "200.9189",
            "6. volume": "5948890",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-20": {
            "1. open": "1777.1124",
            "2. high": "1845.1142",
            "3. low": "1764.4188",
            "4. close": "1841.1702",
            "5. adjusted close": "202.2235",
            "6. volume": "10739656",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-17": {
            "1. open": "1768.0454",
            "2. high": "1780.739",
            "3. low": "1740.029",
            "4. close": "1752.9944",
            "5. adjusted close": "192.5388",
            "6. volume": "10172785",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-16": {
            "1. open": "1727.2444",
            "2. high": "1783.0964",
            "3. low": "1704.5772",
            "4. close": "1753.8104",
            "5. adjusted close": "192.6284",
            "6. volume": "13708625",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-15": {
            "1. open": "1663.7762",
            "2. high": "1714.0976",
            "3. low": "1638.3888",
            "4. close": "1700.044",
            "5. adjusted close": "186.723",
            "6. volume": "7182704",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-14": {
            "1. open": "1613.9082",
            "2. high": "1654.6186",
            "3. low": "1601.5318",
            "4. close": "1642.1972",
            "5. adjusted close": "180.3694",
            "6. volume": "6402736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-13": {
            "1. open": "1587.6142",
            "2. high": "1600.5344",
            "3. low": "1557.9656",
            "4. close": "1584.7582",
            "5. adjusted close": "174.0607",
            "6. volume": "8879595",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-10": {
            "1. open": "1686.2622",
            "2. high": "1704.5772",
            "3. low": "1586.7078",
            "4. close": "1612.4576",
            "5. adjusted close": "177.103",
            "6. volume": "9121241",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-09": {
            "1. open": "1661.0562",
            "2. high": "1698.8652",
            "3. low": "1661.0562",
            "4. close": "1679.5072",
            "5. adjusted close": "184.4674",
            "6. volume": "7757660",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-08": {
            "1. open": "1648.3624",
            "2. high": "1713.7346",
            "3. low": "1632.0422",
            "4. close": "1658.6534",
            "5. adjusted close": "182.1769",
            "6. volume": "15130411",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-07": {
            "1. open": "1731.8232",
            "2. high": "1731.8232",
            "3. low": "1656.296",
            "4. close": "1682.2272",
            "5. adjusted close": "184.7661",
            "6. volume": "12113171",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-06": {
            "1. open": "1849.693",
            "2. high": "1859.6214",
            "3. low": "1691.566",
            "4. close": "1716.9082",
            "5. adjusted close": "188.5753",
            "6. volume": "16294116",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-03": {
            "1. open": "1812.4734",
            "2. high": "1845.2956",
            "3. low": "1795.4732",
            "4. close": "1836.818",
            "5. adjusted close": "201.7455",
            "6. volume": "8808792",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-02": {
            "1. open": "1876.8486",
            "2. high": "1885.0086",
            "3. low": "1809.2998",
            "4. close": "1822.583",
            "5. adjusted close": "200.182",
            "6. volume": "9102625",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-07-01": {
            "1. open": "1822.447",
            "2. high": "1890.4488",
            "3. low": "1803.4062",
            "4. close": "1865.3788",
            "5. adjusted close": "204.8824",
            "6. volume": "9290064",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-30": {
            "1. open": "1903.7772",
            "2. high": "1908.6734",
            "3. low": "1822.7644",
            "4. close": "1834.5514",
            "5. adjusted close": "201.4965",
            "6. volume": "7110899",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-29": {
            "1. open": "1849.6478",
            "2. high": "1914.8386",
            "3. low": "1836.138",
            "4. close": "1890.4036",
            "5. adjusted close": "207.631",
            "6. volume": "7682584",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-26": {
            "1. open": "1797.4222",
            "2. high": "1845.1142",
            "3. low": "1782.19",
            "4. close": "1839.3568",
            "5. adjusted close": "202.0243",
            "6. volume": "8534203",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-25": {
            "1. open": "1839.4928",
            "2. high": "1839.4928",
            "3. low": "1764.691",
            "4. close": "1776.659",
            "5. adjusted close": "195.138",
            "6. volume": "7858417",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-24": {
            "1. open": "1836.3646",
            "2. high": "1844.933",
            "3. low": "1788.99",
            "4. close": "1813.4708",
            "5. adjusted close": "199.1811",
            "6. volume": "8465209",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-23": {
            "1. open": "1740.6636",
            "2. high": "1842.9834",
            "3. low": "1723.7082",
            "4. close": "1827.9322",
            "5. adjusted close": "200.7695",
            "6. volume": "14579175",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-22": {
            "1. open": "1868.688",
            "2. high": "1878.6616",
            "3. low": "1751.9064",
            "4. close": "1770.2672",
            "5. adjusted close": "194.4359",
            "6. volume": "13134647",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-19": {
            "1. open": "1857.8078",
            "2. high": "1867.7814",
            "3. low": "1792.0726",
            "4. close": "1849.2852",
            "5. adjusted close": "203.1148",
            "6. volume": "11224837",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-18": {
            "1. open": "1859.6666",
            "2. high": "1878.6616",
            "3. low": "1805.3558",
            "4. close": "1836.002",
            "5. adjusted close": "201.6558",
            "6. volume": "13072477",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-17": {
            "1. open": "1940.3168",
            "2. high": "1974.499",
            "3. low": "1846.0208",
            "4. close": "1859.44",
            "5. adjusted close": "204.2301",
            "6. volume": "13819010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-16": {
            "1. open": "1943.9434",
            "2. high": "1980.2112",
            "3. low": "1923.0896",
            "4. close": "1941.7672",
            "5. adjusted close": "213.2725",
            "6. volume": "9932948",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-15": {
            "1. open": "2111.409",
            "2. high": "2139.7886",
            "3. low": "1969.1494",
            "4. close": "1976.992",
            "5. adjusted close": "217.1414",
            "6. volume": "17194201",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-12": {
            "1. open": "2094.4992",
            "2. high": "2150.941",
            "3. low": "2087.2004",
            "4. close": "2136.8872",
            "5. adjusted close": "234.7033",
            "6. volume": "9181456",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-11": {
            "1. open": "2085.1152",
            "2. high": "2122.5614",
            "3. low": "2069.9734",
            "4. close": "2085.1604",
            "5. adjusted close": "229.022",
            "6. volume": "5256807",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-10": {
            "1. open": "2071.832",
            "2. high": "2122.924",
            "3. low": "2067.5254",
            "4. close": "2103.7476",
            "5. adjusted close": "231.0635",
            "6. volume": "7215009",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-09": {
            "1. open": "1976.5842",
            "2. high": "2072.6934",
            "3. low": "1963.0746",
            "4. close": "2059.9092",
            "5. adjusted close": "226.2485",
            "6. volume": "8965727",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-08": {
            "1. open": "1998.345",
            "2. high": "2049.1196",
            "3. low": "1675.4724",
            "4. close": "1984.654",
            "5. adjusted close": "217.9829",
            "6. volume": "8502109",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-05": {
            "1. open": "2058.1862",
            "2. high": "2076.3204",
            "3. low": "1982.2056",
            "4. close": "2005.4624",
            "5. adjusted close": "220.2684",
            "6. volume": "7959829",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-04": {
            "1. open": "2012.8974",
            "2. high": "2050.933",
            "3. low": "1958.4506",
            "4. close": "2045.2208",
            "5. adjusted close": "224.6352",
            "6. volume": "9321480",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-03": {
            "1. open": "2080.763",
            "2. high": "2085.387",
            "3. low": "2020.2866",
            "4. close": "2035.3376",
            "5. adjusted close": "223.5497",
            "6. volume": "6813036",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-02": {
            "1. open": "2076.3204",
            "2. high": "2093.5472",
            "3. low": "2017.3852",
            "4. close": "2066.528",
            "5. adjusted close": "226.9755",
            "6. volume": "6945743",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-06-01": {
            "1. open": "2089.9206",
            "2. high": "2095.7688",
            "3. low": "2046.3996",
            "4. close": "2068.0242",
            "5. adjusted close": "227.1398",
            "6. volume": "6066099",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-29": {
            "1. open": "2026.4976",
            "2. high": "2089.014",
            "3. low": "2005.4168",
            "4. close": "2064.9868",
            "5. adjusted close": "226.8062",
            "6. volume": "12853646",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-28": {
            "1. open": "1994.718",
            "2. high": "2035.519",
            "3. low": "1985.6514",
            "4. close": "2012.7612",
            "5. adjusted close": "221.0701",
            "6. volume": "8260003",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-27": {
            "1. open": "1976.8108",
            "2. high": "1995.625",
            "3. low": "1952.2396",
            "4. close": "1983.1126",
            "5. adjusted close": "217.8136",
            "6. volume": "7384123",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-26": {
            "1. open": "1981.0726",
            "2. high": "2003.785",
            "3. low": "1933.2446",
            "4. close": "1943.9886",
            "5. adjusted close": "213.5165",
            "6. volume": "6658596",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-25": {
            "1. open": "1972.0054",
            "2. high": "2007.4116",
            "3. low": "1953.917",
            "4. close": "1988.6888",
            "5. adjusted close": "218.4261",
            "6. volume": "7281839",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-22": {
            "1. open": "1899.4702",
            "2. high": "1999.161",
            "3. low": "1899.4702",
            "4. close": "1979.3952",
            "5. adjusted close": "217.4053",
            "6. volume": "9580877",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-21": {
            "1. open": "1927.6232",
            "2. high": "1974.635",
            "3. low": "1910.396",
            "4. close": "1919.2814",
            "5. adjusted close": "210.8028",
            "6. volume": "7948337",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-20": {
            "1. open": "1981.0726",
            "2. high": "2040.0524",
            "3. low": "1936.6898",
            "4. close": "1950.2448",
            "5. adjusted close": "214.2036",
            "6. volume": "10927248",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-19": {
            "1. open": "2256.7062",
            "2. high": "2257.658",
            "3. low": "1996.7128",
            "4. close": "2026.815",
            "5. adjusted close": "222.6136",
            "6. volume": "17841978",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-18": {
            "1. open": "1905.8624",
            "2. high": "2185.1232",
            "3. low": "1905.8624",
            "4. close": "2139.063",
            "5. adjusted close": "234.9423",
            "6. volume": "331896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-15": {
            "1. open": "1745.4238",
            "2. high": "1777.022",
            "3. low": "1733.5914",
            "4. close": "1766.4588",
            "5. adjusted close": "194.0176",
            "6. volume": "7253088",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-14": {
            "1. open": "1720.8526",
            "2. high": "1748.5516",
            "3. low": "1708.2042",
            "4. close": "1730.4632",
            "5. adjusted close": "190.0641",
            "6. volume": "10210129",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-13": {
            "1. open": "1786.1338",
            "2. high": "1790.7126",
            "3. low": "1729.1488",
            "4. close": "1757.0748",
            "5. adjusted close": "192.9869",
            "6. volume": "11820791",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-12": {
            "1. open": "1677.3312",
            "2. high": "1790.4408",
            "3. low": "1666.4962",
            "4. close": "1775.5712",
            "5. adjusted close": "195.0185",
            "6. volume": "10755259",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-11": {
            "1. open": "1731.8688",
            "2. high": "1743.565",
            "3. low": "1677.3768",
            "4. close": "1685.8542",
            "5. adjusted close": "185.1645",
            "6. volume": "7479752",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-08": {
            "1. open": "1718.1322",
            "2. high": "1749.9116",
            "3. low": "1700.044",
            "4. close": "1719.9908",
            "5. adjusted close": "188.9139",
            "6. volume": "8637521",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-07": {
            "1. open": "1721.8044",
            "2. high": "1742.658",
            "3. low": "1704.5772",
            "4. close": "1735.405",
            "5. adjusted close": "190.6068",
            "6. volume": "8929191",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-06": {
            "1. open": "1690.9318",
            "2. high": "1754.8078",
            "3. low": "1677.3768",
            "4. close": "1704.3958",
            "5. adjusted close": "187.201",
            "6. volume": "11781896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-05": {
            "1. open": "1704.532",
            "2. high": "1711.8308",
            "3. low": "1666.7232",
            "4. close": "1701.5854",
            "5. adjusted close": "186.8923",
            "6. volume": "8599604",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-05-04": {
            "1. open": "1681.0034",
            "2. high": "1718.359",
            "3. low": "1673.7498",
            "4. close": "1709.428",
            "5. adjusted close": "187.7537",
            "6. volume": "11120970",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-29": {
            "1. open": "1589.4278",
            "2. high": "1644.5546",
            "3. low": "1584.8942",
            "4. close": "1634.4902",
            "5. adjusted close": "179.5229",
            "6. volume": "8420508",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-28": {
            "1. open": "1604.7962",
            "2. high": "1624.6526",
            "3. low": "1568.6644",
            "4. close": "1574.694",
            "5. adjusted close": "172.9553",
            "6. volume": "8722700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-27": {
            "1. open": "1595.7292",
            "2. high": "1636.3036",
            "3. low": "1595.7292",
            "4. close": "1618.3056",
            "5. adjusted close": "177.7453",
            "6. volume": "8860996",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-24": {
            "1. open": "1591.2408",
            "2. high": "1631.1352",
            "3. low": "1564.7204",
            "4. close": "1618.0338",
            "5. adjusted close": "177.7155",
            "6. volume": "10867420",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-23": {
            "1. open": "1564.0404",
            "2. high": "1609.1936",
            "3. low": "1539.2424",
            "4. close": "1597.9052",
            "5. adjusted close": "175.5047",
            "6. volume": "10894209",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-22": {
            "1. open": "1558.6",
            "2. high": "1570.387",
            "3. low": "1534.1196",
            "4. close": "1555.9708",
            "5. adjusted close": "170.8988",
            "6. volume": "11977888",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-21": {
            "1. open": "1523.239",
            "2. high": "1572.2006",
            "3. low": "1514.1724",
            "4. close": "1546.8132",
            "5. adjusted close": "169.893",
            "6. volume": "13396087",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-20": {
            "1. open": "1543.1862",
            "2. high": "1589.3368",
            "3. low": "1530.13",
            "4. close": "1553.7946",
            "5. adjusted close": "170.6598",
            "6. volume": "11621585",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-17": {
            "1. open": "1586.753",
            "2. high": "1615.7216",
            "3. low": "1543.7306",
            "4. close": "1557.24",
            "5. adjusted close": "171.0382",
            "6. volume": "12839982",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-16": {
            "1. open": "1668.355",
            "2. high": "1671.9362",
            "3. low": "1559.507",
            "4. close": "1574.4672",
            "5. adjusted close": "172.9304",
            "6. volume": "15734522",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-15": {
            "1. open": "1569.7522",
            "2. high": "1663.7762",
            "3. low": "1541.3732",
            "4. close": "1655.2078",
            "5. adjusted close": "181.7985",
            "6. volume": "14609937",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-13": {
            "1. open": "1588.5208",
            "2. high": "1620.119",
            "3. low": "1562.3174",
            "4. close": "1604.1614",
            "5. adjusted close": "176.1918",
            "6. volume": "9805765",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-09": {
            "1. open": "1581.7208",
            "2. high": "1600.308",
            "3. low": "1546.8132",
            "4. close": "1571.3392",
            "5. adjusted close": "172.5868",
            "6. volume": "13428174",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-08": {
            "1. open": "1485.1582",
            "2. high": "1575.8272",
            "3. low": "1455.3282",
            "4. close": "1563.1792",
            "5. adjusted close": "171.6905",
            "6. volume": "16825251",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-06": {
            "1. open": "1550.4398",
            "2. high": "1557.6934",
            "3. low": "1495.9478",
            "4. close": "1516.2124",
            "5. adjusted close": "166.532",
            "6. volume": "11640128",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-02": {
            "1. open": "1490.5986",
            "2. high": "1522.1512",
            "3. low": "1452.6534",
            "4. close": "1507.3724",
            "5. adjusted close": "165.561",
            "6. volume": "13900466",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-04-01": {
            "1. open": "1387.4624",
            "2. high": "1440.6396",
            "3. low": "1357.8138",
            "4. close": "1432.0718",
            "5. adjusted close": "157.2905",
            "6. volume": "14750946",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-31": {
            "1. open": "1387.2812",
            "2. high": "1407.5458",
            "3. low": "1373.3636",
            "4. close": "1381.0702",
            "5. adjusted close": "151.6888",
            "6. volume": "13379289",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-30": {
            "1. open": "1388.8676",
            "2. high": "1392.6304",
            "3. low": "1354.6856",
            "4. close": "1374.2702",
            "5. adjusted close": "150.9419",
            "6. volume": "18913753",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-27": {
            "1. open": "1418.9246",
            "2. high": "1434.3836",
            "3. low": "1392.2226",
            "4. close": "1403.5562",
            "5. adjusted close": "154.1585",
            "6. volume": "15549683",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-26": {
            "1. open": "1405.1884",
            "2. high": "1428.037",
            "3. low": "1380.1184",
            "4. close": "1420.375",
            "5. adjusted close": "156.0058",
            "6. volume": "19310170",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-25": {
            "1. open": "1305.6336",
            "2. high": "1404.4626",
            "3. low": "1301.1456",
            "4. close": "1390.3186",
            "5. adjusted close": "152.7045",
            "6. volume": "23940172",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-24": {
            "1. open": "1314.7006",
            "2. high": "1335.5092",
            "3. low": "1307.6736",
            "4. close": "1316.1968",
            "5. adjusted close": "144.5634",
            "6. volume": "15950526",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-23": {
            "1. open": "1224.0316",
            "2. high": "1314.5646",
            "3. low": "1224.0316",
            "4. close": "1305.4522",
            "5. adjusted close": "143.3833",
            "6. volume": "14363922",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-20": {
            "1. open": "1210.3858",
            "2. high": "1222.9434",
            "3. low": "1197.7378",
            "4. close": "1213.6502",
            "5. adjusted close": "133.3003",
            "6. volume": "10020372",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-19": {
            "1. open": "1214.9192",
            "2. high": "1227.6582",
            "3. low": "1196.876",
            "4. close": "1219.1806",
            "5. adjusted close": "133.9078",
            "6. volume": "11611296",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-18": {
            "1. open": "1196.876",
            "2. high": "1233.0078",
            "3. low": "1189.5772",
            "4. close": "1207.0766",
            "5. adjusted close": "132.5783",
            "6. volume": "13070054",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-17": {
            "1. open": "1201.319",
            "2. high": "1216.5514",
            "3. low": "1172.2144",
            "4. close": "1179.0144",
            "5. adjusted close": "129.4961",
            "6. volume": "15507009",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-16": {
            "1. open": "1172.35",
            "2. high": "1205.807",
            "3. low": "1154.715",
            "4. close": "1202.8152",
            "5. adjusted close": "132.1102",
            "6. volume": "14467192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-13": {
            "1. open": "1110.7406",
            "2. high": "1174.073",
            "3. low": "1098.9082",
            "4. close": "1162.6938",
            "5. adjusted close": "127.7036",
            "6. volume": "11591259",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-12": {
            "1. open": "1060.8272",
            "2. high": "1099.5882",
            "3. low": "1060.8272",
            "4. close": "1089.7958",
            "5. adjusted close": "119.6969",
            "6. volume": "15061805",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-09": {
            "1. open": "1051.2618",
            "2. high": "1055.3872",
            "3. low": "1033.6264",
            "4. close": "1046.1844",
            "5. adjusted close": "114.9068",
            "6. volume": "9245411",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-06": {
            "1. open": "1016.3996",
            "2. high": "1071.7078",
            "3. low": "1013.7248",
            "4. close": "1061.326",
            "5. adjusted close": "116.5699",
            "6. volume": "16644426",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-05": {
            "1. open": "1110.7406",
            "2. high": "1114.3218",
            "3. low": "1036.3468",
            "4. close": "1041.8774",
            "5. adjusted close": "114.4338",
            "6. volume": "21894053",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-04": {
            "1. open": "1086.0788",
            "2. high": "1101.6282",
            "3. low": "1068.1716",
            "4. close": "1096.732",
            "5. adjusted close": "120.4587",
            "6. volume": "15797031",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-03": {
            "1. open": "1098.9082",
            "2. high": "1133.9064",
            "3. low": "1067.1742",
            "4. close": "1087.1668",
            "5. adjusted close": "119.4081",
            "6. volume": "14529822",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-03-02": {
            "1. open": "1132.7278",
            "2. high": "1144.8774",
            "3. low": "1099.9964",
            "4. close": "1110.8314",
            "5. adjusted close": "122.0073",
            "6. volume": "13436121",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-27": {
            "1. open": "1169.5848",
            "2. high": "1175.0704",
            "3. low": "1131.549",
            "4. close": "1147.0084",
            "5. adjusted close": "125.9807",
            "6. volume": "11238211",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-26": {
            "1. open": "1152.8562",
            "2. high": "1176.7474",
            "3. low": "1135.5386",
            "4. close": "1170.0382",
            "5. adjusted close": "128.5102",
            "6. volume": "8936249",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-25": {
            "1. open": "1133.3174",
            "2. high": "1165.0968",
            "3. low": "1133.3174",
            "4. close": "1147.8696",
            "5. adjusted close": "126.0754",
            "6. volume": "7768336",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-24": {
            "1. open": "1110.65",
            "2. high": "1145.331",
            "3. low": "1089.0254",
            "4. close": "1136.3548",
            "5. adjusted close": "124.8106",
            "6. volume": "16288649",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-20": {
            "1. open": "1160.5634",
            "2. high": "1164.5982",
            "3. low": "1125.4742",
            "4. close": "1136.5812",
            "5. adjusted close": "124.8355",
            "6. volume": "10951129",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-19": {
            "1. open": "1169.63",
            "2. high": "1187.6732",
            "3. low": "1162.286",
            "4. close": "1172.9396",
            "5. adjusted close": "128.8289",
            "6. volume": "9276747",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-18": {
            "1. open": "1134.269",
            "2. high": "1193.2042",
            "3. low": "1131.549",
            "4. close": "1173.937",
            "5. adjusted close": "128.9384",
            "6. volume": "15670688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-17": {
            "1. open": "1187.7642",
            "2. high": "1191.3908",
            "3. low": "1139.8452",
            "4. close": "1149.3202",
            "5. adjusted close": "126.2347",
            "6. volume": "11379511",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-16": {
            "1. open": "1251.2324",
            "2. high": "1264.8326",
            "3. low": "1188.9428",
            "4. close": "1195.9694",
            "5. adjusted close": "131.3584",
            "6. volume": "14458978",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-13": {
            "1. open": "1235.5466",
            "2. high": "1273.1288",
            "3. low": "1235.5466",
            "4. close": "1261.1604",
            "5. adjusted close": "138.5186",
            "6. volume": "8062873",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-12": {
            "1. open": "1237.6318",
            "2. high": "1247.6054",
            "3. low": "1220.042",
            "4. close": "1225.573",
            "5. adjusted close": "134.6098",
            "6. volume": "11127811",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-11": {
            "1. open": "1251.2324",
            "2. high": "1260.299",
            "3. low": "1235.093",
            "4. close": "1254.9042",
            "5. adjusted close": "137.8314",
            "6. volume": "11167255",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-10": {
            "1. open": "1252.139",
            "2. high": "1282.241",
            "3. low": "1245.2028",
            "4. close": "1270.7262",
            "5. adjusted close": "139.5692",
            "6. volume": "19540081",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-09": {
            "1. open": "1222.218",
            "2. high": "1268.8222",
            "3. low": "1214.9646",
            "4. close": "1259.4378",
            "5. adjusted close": "138.3294",
            "6. volume": "13744839",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-06": {
            "1. open": "1180.5106",
            "2. high": "1224.0316",
            "3. low": "1173.257",
            "4. close": "1218.138",
            "5. adjusted close": "133.7932",
            "6. volume": "14434063",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-05": {
            "1. open": "1190.4842",
            "2. high": "1195.9242",
            "3. low": "1152.9472",
            "4. close": "1166.6834",
            "5. adjusted close": "128.1418",
            "6. volume": "12095904",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-04": {
            "1. open": "1187.7642",
            "2. high": "1211.927",
            "3. low": "1176.0674",
            "4. close": "1185.4066",
            "5. adjusted close": "130.1982",
            "6. volume": "12674954",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-03": {
            "1. open": "1160.5634",
            "2. high": "1205.8978",
            "3. low": "1152.8562",
            "4. close": "1181.0092",
            "5. adjusted close": "129.7152",
            "6. volume": "18403592",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-02-02": {
            "1. open": "1210.4314",
            "2. high": "1225.845",
            "3. low": "1154.6246",
            "4. close": "1158.342",
            "5. adjusted close": "127.2256",
            "6. volume": "14227977",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-30": {
            "1. open": "1133.3626",
            "2. high": "1210.2496",
            "3. low": "1126.1542",
            "4. close": "1201.5456",
            "5. adjusted close": "131.9708",
            "6. volume": "18135683",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-29": {
            "1. open": "1165.142",
            "2. high": "1169.63",
            "3. low": "1126.109",
            "4. close": "1149.7284",
            "5. adjusted close": "126.2795",
            "6. volume": "13246356",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-28": {
            "1. open": "1124.3412",
            "2. high": "1160.5182",
            "3. low": "1111.6018",
            "4. close": "1154.3524",
            "5. adjusted close": "126.7874",
            "6. volume": "12081472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-27": {
            "1. open": "1054.7072",
            "2. high": "1119.1276",
            "3. low": "1054.7072",
            "4. close": "1112.554",
            "5. adjusted close": "122.1965",
            "6. volume": "14222929",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-23": {
            "1. open": "1033.3546",
            "2. high": "1064.7716",
            "3. low": "1015.4928",
            "4. close": "1045.5496",
            "5. adjusted close": "114.8371",
            "6. volume": "22489934",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-22": {
            "1. open": "1029.229",
            "2. high": "1045.7762",
            "3. low": "1003.7964",
            "4. close": "1027.2346",
            "5. adjusted close": "112.8255",
            "6. volume": "19058873",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-21": {
            "1. open": "1051.7606",
            "2. high": "1072.1608",
            "3. low": "1005.066",
            "4. close": "1014.9488",
            "5. adjusted close": "111.4761",
            "6. volume": "17862145",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-20": {
            "1. open": "1078.961",
            "2. high": "1097.095",
            "3. low": "1059.1046",
            "4. close": "1072.0704",
            "5. adjusted close": "117.75",
            "6. volume": "12588031",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-19": {
            "1. open": "1110.6952",
            "2. high": "1132.909",
            "3. low": "1095.5538",
            "4. close": "1114.9114",
            "5. adjusted close": "122.4554",
            "6. volume": "11488886",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-16": {
            "1. open": "1050.8536",
            "2. high": "1115.2288",
            "3. low": "1042.6936",
            "4. close": "1104.7112",
            "5. adjusted close": "121.3351",
            "6. volume": "17980888",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-15": {
            "1. open": "1051.7606",
            "2. high": "1051.7606",
            "3. low": "1005.5192",
            "4. close": "1036.6638",
            "5. adjusted close": "113.8612",
            "6. volume": "18325254",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-14": {
            "1. open": "983.7588",
            "2. high": "1103.4418",
            "3. low": "983.7588",
            "4. close": "1068.2168",
            "5. adjusted close": "117.3268",
            "6. volume": "20149150",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-13": {
            "1. open": "1001.8926",
            "2. high": "1038.16",
            "3. low": "967.529",
            "4. close": "980.0414",
            "5. adjusted close": "107.6421",
            "6. volume": "17891881",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-12": {
            "1. open": "1033.6264",
            "2. high": "1038.16",
            "3. low": "983.7588",
            "4. close": "996.7242",
            "5. adjusted close": "109.4744",
            "6. volume": "17465243",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-09": {
            "1. open": "1078.961",
            "2. high": "1085.308",
            "3. low": "990.4228",
            "4. close": "1043.6456",
            "5. adjusted close": "114.628",
            "6. volume": "19438612",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-07": {
            "1. open": "1246.744",
            "2. high": "1251.2324",
            "3. low": "1065.3608",
            "4. close": "1085.1266",
            "5. adjusted close": "119.184",
            "6. volume": "29218631",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-06": {
            "1. open": "1224.0316",
            "2. high": "1254.859",
            "3. low": "1207.711",
            "4. close": "1240.3974",
            "5. adjusted close": "136.2381",
            "6. volume": "16290571",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-05": {
            "1. open": "1183.2306",
            "2. high": "1248.5124",
            "3. low": "1175.0704",
            "4. close": "1238.3118",
            "5. adjusted close": "136.009",
            "6. volume": "17696745",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-02": {
            "1. open": "1147.0084",
            "2. high": "1177.7906",
            "3. low": "1135.176",
            "4. close": "1164.0994",
            "5. adjusted close": "127.8579",
            "6. volume": "16635260",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2009-01-01": {
            "1. open": "1124.3412",
            "2. high": "1144.6962",
            "3. low": "1119.7624",
            "4. close": "1136.6722",
            "5. adjusted close": "124.8455",
            "6. volume": "9620079",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-31": {
            "1. open": "1137.9412",
            "2. high": "1146.9628",
            "3. low": "1103.487",
            "4. close": "1115.4554",
            "5. adjusted close": "122.5152",
            "6. volume": "16565490",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-30": {
            "1. open": "1119.7624",
            "2. high": "1153.3098",
            "3. low": "1113.5966",
            "4. close": "1132.4104",
            "5. adjusted close": "124.3774",
            "6. volume": "20515661",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-29": {
            "1. open": "1110.7406",
            "2. high": "1135.72",
            "3. low": "1077.1478",
            "4. close": "1130.9146",
            "5. adjusted close": "124.2131",
            "6. volume": "15526012",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-26": {
            "1. open": "1137.896",
            "2. high": "1156.0298",
            "3. low": "1092.879",
            "4. close": "1098.9082",
            "5. adjusted close": "120.6977",
            "6. volume": "12186704",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-24": {
            "1. open": "1133.3626",
            "2. high": "1143.4266",
            "3. low": "1115.2288",
            "4. close": "1125.3838",
            "5. adjusted close": "123.6056",
            "6. volume": "9317935",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-23": {
            "1. open": "1146.9628",
            "2. high": "1160.5634",
            "3. low": "1131.64",
            "4. close": "1142.4748",
            "5. adjusted close": "125.4828",
            "6. volume": "12601954",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-22": {
            "1. open": "1214.9646",
            "2. high": "1226.4794",
            "3. low": "1158.7498",
            "4. close": "1164.8246",
            "5. adjusted close": "127.9376",
            "6. volume": "15590581",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-19": {
            "1. open": "1224.0316",
            "2. high": "1247.515",
            "3. low": "1201.3644",
            "4. close": "1223.3516",
            "5. adjusted close": "134.3659",
            "6. volume": "21308607",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-18": {
            "1. open": "1214.9646",
            "2. high": "1243.9788",
            "3. low": "1161.6964",
            "4. close": "1233.28",
            "5. adjusted close": "135.4563",
            "6. volume": "28535657",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-17": {
            "1. open": "1264.8326",
            "2. high": "1276.6196",
            "3. low": "1205.8978",
            "4. close": "1224.1676",
            "5. adjusted close": "134.4555",
            "6. volume": "20675099",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-16": {
            "1. open": "1196.8308",
            "2. high": "1264.8326",
            "3. low": "1196.8308",
            "4. close": "1257.3976",
            "5. adjusted close": "138.1053",
            "6. volume": "23837807",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-15": {
            "1. open": "1197.7378",
            "2. high": "1228.429",
            "3. low": "1154.3524",
            "4. close": "1213.1966",
            "5. adjusted close": "133.2505",
            "6. volume": "31012152",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-12": {
            "1. open": "1115.2288",
            "2. high": "1200.0042",
            "3. low": "1099.4526",
            "4. close": "1184.3184",
            "5. adjusted close": "130.0787",
            "6. volume": "31698244",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-11": {
            "1. open": "1115.2288",
            "2. high": "1174.1636",
            "3. low": "1080.8196",
            "4. close": "1141.4322",
            "5. adjusted close": "125.3683",
            "6. volume": "27385940",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-10": {
            "1. open": "1035.44",
            "2. high": "1117.4954",
            "3. low": "1029.0934",
            "4. close": "1112.69",
            "5. adjusted close": "122.2114",
            "6. volume": "26832846",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-08": {
            "1. open": "1042.6936",
            "2. high": "1065.3608",
            "3. low": "1002.9804",
            "4. close": "1015.4928",
            "5. adjusted close": "111.5359",
            "6. volume": "19940883",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-05": {
            "1. open": "1042.6936",
            "2. high": "1071.7078",
            "3. low": "1000.079",
            "4. close": "1014.2236",
            "5. adjusted close": "111.3964",
            "6. volume": "22376529",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-04": {
            "1. open": "979.2252",
            "2. high": "1059.8298",
            "3. low": "952.2966",
            "4. close": "1051.1258",
            "5. adjusted close": "115.4496",
            "6. volume": "29416068",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-03": {
            "1. open": "993.7324",
            "2. high": "1020.0262",
            "3. low": "952.0696",
            "4. close": "969.7052",
            "5. adjusted close": "106.5068",
            "6. volume": "18630459",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-02": {
            "1. open": "977.4118",
            "2. high": "996.4524",
            "3. low": "936.6108",
            "4. close": "974.3744",
            "5. adjusted close": "107.0197",
            "6. volume": "19859564",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-12-01": {
            "1. open": "1042.7388",
            "2. high": "1066.993",
            "3. low": "995.5454",
            "4. close": "1005.5648",
            "5. adjusted close": "110.4454",
            "6. volume": "18697111",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-28": {
            "1. open": "952.0244",
            "2. high": "1056.022",
            "3. low": "940.2374",
            "4. close": "1026.0102",
            "5. adjusted close": "112.6911",
            "6. volume": "17003087",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-26": {
            "1. open": "974.737",
            "2. high": "1038.8856",
            "3. low": "960.049",
            "4. close": "1031.0878",
            "5. adjusted close": "113.2487",
            "6. volume": "26088817",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-25": {
            "1. open": "1062.6408",
            "2. high": "1074.337",
            "3. low": "952.1154",
            "4. close": "971.6996",
            "5. adjusted close": "106.7259",
            "6. volume": "24202258",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-24": {
            "1. open": "1038.2056",
            "2. high": "1047.227",
            "3. low": "992.8254",
            "4. close": "1038.1148",
            "5. adjusted close": "114.0205",
            "6. volume": "20228538",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-21": {
            "1. open": "925.7306",
            "2. high": "1050.2192",
            "3. low": "925.7306",
            "4. close": "1022.1572",
            "5. adjusted close": "112.2678",
            "6. volume": "25446579",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-20": {
            "1. open": "978.7266",
            "2. high": "1001.8926",
            "3. low": "944.5444",
            "4. close": "959.822",
            "5. adjusted close": "105.4213",
            "6. volume": "22215935",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-19": {
            "1. open": "1042.7388",
            "2. high": "1106.1618",
            "3. low": "1015.9462",
            "4. close": "1027.4158",
            "5. adjusted close": "112.8454",
            "6. volume": "32044701",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-18": {
            "1. open": "1010.9596",
            "2. high": "1045.4136",
            "3. low": "990.5588",
            "4. close": "1034.2612",
            "5. adjusted close": "113.5973",
            "6. volume": "24808687",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-17": {
            "1. open": "1001.8926",
            "2. high": "1055.3872",
            "3. low": "980.2226",
            "4. close": "1036.0294",
            "5. adjusted close": "113.7915",
            "6. volume": "21063327",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-14": {
            "1. open": "1074.6544",
            "2. high": "1095.2816",
            "3. low": "987.068",
            "4. close": "1041.3788",
            "5. adjusted close": "114.379",
            "6. volume": "32780727",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-12": {
            "1. open": "1069.8942",
            "2. high": "1095.2816",
            "3. low": "1037.616",
            "4. close": "1053.7098",
            "5. adjusted close": "115.7334",
            "6. volume": "24053133",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-11": {
            "1. open": "1147.4162",
            "2. high": "1168.2248",
            "3. low": "1082.588",
            "4. close": "1094.375",
            "5. adjusted close": "120.1998",
            "6. volume": "17637556",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-10": {
            "1. open": "1133.4078",
            "2. high": "1185.9506",
            "3. low": "1117.0424",
            "4. close": "1181.4624",
            "5. adjusted close": "129.765",
            "6. volume": "13477721",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-07": {
            "1. open": "1047.227",
            "2. high": "1123.389",
            "3. low": "1044.507",
            "4. close": "1104.2126",
            "5. adjusted close": "121.2803",
            "6. volume": "19638803",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-06": {
            "1. open": "1092.5616",
            "2. high": "1124.2954",
            "3. low": "1050.8536",
            "4. close": "1062.2328",
            "5. adjusted close": "116.6695",
            "6. volume": "26381811",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-05": {
            "1. open": "1346.5254",
            "2. high": "1360.0352",
            "3. low": "1128.013",
            "4. close": "1150.9976",
            "5. adjusted close": "126.4189",
            "6. volume": "33349682",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-04": {
            "1. open": "1287.4998",
            "2. high": "1331.0208",
            "3. low": "1247.6054",
            "4. close": "1319.4154",
            "5. adjusted close": "144.9169",
            "6. volume": "15976547",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-11-03": {
            "1. open": "1280.6998",
            "2. high": "1313.6124",
            "3. low": "1266.7366",
            "4. close": "1302.9588",
            "5. adjusted close": "143.1095",
            "6. volume": "16778417",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-31": {
            "1. open": "1129.5542",
            "2. high": "1258.2138",
            "3. low": "1120.6688",
            "4. close": "1242.8454",
            "5. adjusted close": "136.5069",
            "6. volume": "26319253",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-29": {
            "1. open": "1089.8416",
            "2. high": "1106.1618",
            "3. low": "1047.227",
            "4. close": "1092.0176",
            "5. adjusted close": "119.9409",
            "6. volume": "18789292",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-27": {
            "1. open": "915.757",
            "2. high": "985.5718",
            "3. low": "843.2218",
            "4. close": "974.42",
            "5. adjusted close": "107.0246",
            "6. volume": "28416760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-24": {
            "1. open": "1078.961",
            "2. high": "1094.9642",
            "3. low": "898.5298",
            "4. close": "920.7436",
            "5. adjusted close": "101.1292",
            "6. volume": "27985309",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-23": {
            "1. open": "1178.697",
            "2. high": "1178.697",
            "3. low": "1085.308",
            "4. close": "1101.8552",
            "5. adjusted close": "121.0214",
            "6. volume": "18150317",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-22": {
            "1. open": "1234.0956",
            "2. high": "1246.6988",
            "3. low": "1183.2306",
            "4. close": "1192.796",
            "5. adjusted close": "131.0098",
            "6. volume": "11460200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-21": {
            "1. open": "1210.4314",
            "2. high": "1291.6708",
            "3. low": "1200.4578",
            "4. close": "1266.646",
            "5. adjusted close": "139.1211",
            "6. volume": "17548839",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-20": {
            "1. open": "1201.4096",
            "2. high": "1251.1416",
            "3. low": "1162.0138",
            "4. close": "1197.9642",
            "5. adjusted close": "131.5775",
            "6. volume": "16753414",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-17": {
            "1. open": "1287.6358",
            "2. high": "1303.8204",
            "3. low": "1169.63",
            "4. close": "1183.4572",
            "5. adjusted close": "129.9841",
            "6. volume": "19645337",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-16": {
            "1. open": "1328.3008",
            "2. high": "1328.3008",
            "3. low": "1203.1778",
            "4. close": "1266.8726",
            "5. adjusted close": "139.146",
            "6. volume": "24410695",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-15": {
            "1. open": "1441.637",
            "2. high": "1448.8906",
            "3. low": "1362.03",
            "4. close": "1377.4888",
            "5. adjusted close": "151.2954",
            "6. volume": "11348935",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-14": {
            "1. open": "1496.1744",
            "2. high": "1512.359",
            "3. low": "1459.7708",
            "4. close": "1468.5658",
            "5. adjusted close": "161.2988",
            "6. volume": "10357348",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-13": {
            "1. open": "1400.8362",
            "2. high": "1450.7042",
            "3. low": "1400.8362",
            "4. close": "1423.866",
            "5. adjusted close": "156.3892",
            "6. volume": "12784999",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-10": {
            "1. open": "1430.3944",
            "2. high": "1430.3944",
            "3. low": "1341.9014",
            "4. close": "1384.5158",
            "5. adjusted close": "152.0672",
            "6. volume": "17170982",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-08": {
            "1. open": "1486.9716",
            "2. high": "1511.2254",
            "3. low": "1370.0088",
            "4. close": "1495.676",
            "5. adjusted close": "164.2764",
            "6. volume": "22065178",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-07": {
            "1. open": "1518.7512",
            "2. high": "1552.6612",
            "3. low": "1464.5308",
            "4. close": "1519.0686",
            "5. adjusted close": "166.8457",
            "6. volume": "16664391",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-06": {
            "1. open": "1577.6406",
            "2. high": "1600.5344",
            "3. low": "1479.8088",
            "4. close": "1488.6942",
            "5. adjusted close": "163.5096",
            "6. volume": "18183025",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-03": {
            "1. open": "1700.044",
            "2. high": "1720.399",
            "3. low": "1582.2646",
            "4. close": "1596.6356",
            "5. adjusted close": "175.3652",
            "6. volume": "29083113",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-10-01": {
            "1. open": "1801.1398",
            "2. high": "1801.1398",
            "3. low": "1708.2042",
            "4. close": "1729.2844",
            "5. adjusted close": "189.9346",
            "6. volume": "11773658",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-30": {
            "1. open": "1722.7108",
            "2. high": "1797.0596",
            "3. low": "1688.8008",
            "4. close": "1764.7362",
            "5. adjusted close": "193.8284",
            "6. volume": "14892222",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-29": {
            "1. open": "1814.332",
            "2. high": "1814.332",
            "3. low": "1705.484",
            "4. close": "1750.773",
            "5. adjusted close": "192.2948",
            "6. volume": "12595348",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-26": {
            "1. open": "1813.3798",
            "2. high": "1838.7672",
            "3. low": "1770.8562",
            "4. close": "1777.9286",
            "5. adjusted close": "195.2774",
            "6. volume": "15097008",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-25": {
            "1. open": "1851.5518",
            "2. high": "1867.7814",
            "3. low": "1807.3054",
            "4. close": "1836.0472",
            "5. adjusted close": "201.6608",
            "6. volume": "11517944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-24": {
            "1. open": "1795.2462",
            "2. high": "1872.1338",
            "3. low": "1795.2462",
            "4. close": "1856.5388",
            "5. adjusted close": "203.9115",
            "6. volume": "9074585",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-23": {
            "1. open": "1813.3798",
            "2. high": "1900.4224",
            "3. low": "1813.3798",
            "4. close": "1822.1748",
            "5. adjusted close": "200.1372",
            "6. volume": "15627053",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-22": {
            "1. open": "1904.049",
            "2. high": "1928.5296",
            "3. low": "1831.967",
            "4. close": "1847.0638",
            "5. adjusted close": "202.8708",
            "6. volume": "17514726",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-19": {
            "1. open": "1795.2462",
            "2. high": "1872.315",
            "3. low": "1777.1124",
            "4. close": "1860.3918",
            "5. adjusted close": "204.3347",
            "6. volume": "13470267",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-18": {
            "1. open": "1615.7216",
            "2. high": "1760.7922",
            "3. low": "1599.4014",
            "4. close": "1752.496",
            "5. adjusted close": "192.484",
            "6. volume": "19663104",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-17": {
            "1. open": "1750.0026",
            "2. high": "1768.0454",
            "3. low": "1677.422",
            "4. close": "1698.7744",
            "5. adjusted close": "186.5836",
            "6. volume": "11361921",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-16": {
            "1. open": "1632.0422",
            "2. high": "1754.4452",
            "3. low": "1632.0422",
            "4. close": "1748.5064",
            "5. adjusted close": "192.0458",
            "6. volume": "10863423",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-15": {
            "1. open": "1723.6178",
            "2. high": "1723.6178",
            "3. low": "1653.8934",
            "4. close": "1708.2946",
            "5. adjusted close": "187.6292",
            "6. volume": "15425432",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-12": {
            "1. open": "1831.514",
            "2. high": "1836.138",
            "3. low": "1739.122",
            "4. close": "1751.1812",
            "5. adjusted close": "192.3396",
            "6. volume": "18644099",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-11": {
            "1. open": "1878.2086",
            "2. high": "1878.2086",
            "3. low": "1797.9662",
            "4. close": "1811.2042",
            "5. adjusted close": "198.9322",
            "6. volume": "19234246",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-10": {
            "1. open": "1925.8096",
            "2. high": "1935.7832",
            "3. low": "1881.2004",
            "4. close": "1889.134",
            "5. adjusted close": "207.4916",
            "6. volume": "7861317",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-09": {
            "1. open": "1904.9558",
            "2. high": "1955.1866",
            "3. low": "1891.4914",
            "4. close": "1942.9008",
            "5. adjusted close": "213.397",
            "6. volume": "6558678",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-08": {
            "1. open": "1931.2498",
            "2. high": "1972.0508",
            "3. low": "1924.9032",
            "4. close": "1933.1994",
            "5. adjusted close": "212.3314",
            "6. volume": "5916804",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-05": {
            "1. open": "1908.5824",
            "2. high": "1922.183",
            "3. low": "1874.1738",
            "4. close": "1885.3712",
            "5. adjusted close": "207.0783",
            "6. volume": "10897334",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-04": {
            "1. open": "2003.785",
            "2. high": "2003.785",
            "3. low": "1933.9698",
            "4. close": "1951.786",
            "5. adjusted close": "214.3729",
            "6. volume": "8311642",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-02": {
            "1. open": "1940.3168",
            "2. high": "2017.2948",
            "3. low": "1926.807",
            "4. close": "2007.0038",
            "5. adjusted close": "220.4377",
            "6. volume": "8093522",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-09-01": {
            "1. open": "1911.6198",
            "2. high": "1962.984",
            "3. low": "1909.489",
            "4. close": "1940.8154",
            "5. adjusted close": "213.1679",
            "6. volume": "6546346",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-29": {
            "1. open": "1881.3816",
            "2. high": "1943.6716",
            "3. low": "1881.3816",
            "4. close": "1937.3698",
            "5. adjusted close": "212.7895",
            "6. volume": "6214708",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-28": {
            "1. open": "1946.6634",
            "2. high": "1956.501",
            "3. low": "1865.0614",
            "4. close": "1880.203",
            "5. adjusted close": "206.5106",
            "6. volume": "10206502",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-27": {
            "1. open": "1975.6776",
            "2. high": "1992.9048",
            "3. low": "1940.3168",
            "4. close": "1947.4342",
            "5. adjusted close": "213.8949",
            "6. volume": "9445740",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-26": {
            "1. open": "2012.8516",
            "2. high": "2014.6652",
            "3. low": "1945.666",
            "4. close": "1976.2668",
            "5. adjusted close": "217.0617",
            "6. volume": "10539408",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-25": {
            "1. open": "2039.146",
            "2. high": "2070.8798",
            "3. low": "2013.849",
            "4. close": "2022.78",
            "5. adjusted close": "222.1705",
            "6. volume": "4268006",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-22": {
            "1. open": "1995.625",
            "2. high": "2047.4422",
            "3. low": "1986.5578",
            "4. close": "2036.1086",
            "5. adjusted close": "223.6344",
            "6. volume": "6163328",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-21": {
            "1. open": "2023.7774",
            "2. high": "2044.586",
            "3. low": "1998.345",
            "4. close": "2005.9156",
            "5. adjusted close": "220.3182",
            "6. volume": "6287102",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-20": {
            "1. open": "2013.7586",
            "2. high": "2047.6686",
            "3. low": "2012.8516",
            "4. close": "2034.7484",
            "5. adjusted close": "223.485",
            "6. volume": "6081411",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-19": {
            "1. open": "2010.3586",
            "2. high": "2026.3614",
            "3. low": "1991.1818",
            "4. close": "2014.076",
            "5. adjusted close": "221.2144",
            "6. volume": "5573560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-18": {
            "1. open": "2049.1196",
            "2. high": "2058.1862",
            "3. low": "2003.785",
            "4. close": "2017.34",
            "5. adjusted close": "221.573",
            "6. volume": "7216067",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-14": {
            "1. open": "2117.1214",
            "2. high": "2117.1214",
            "3. low": "2049.1648",
            "4. close": "2062.992",
            "5. adjusted close": "226.5871",
            "6. volume": "7381748",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-13": {
            "1. open": "2103.6568",
            "2. high": "2153.3888",
            "3. low": "2094.9528",
            "4. close": "2122.4706",
            "5. adjusted close": "233.1199",
            "6. volume": "7375691",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-12": {
            "1. open": "2108.9612",
            "2. high": "2152.0288",
            "3. low": "2099.4406",
            "4. close": "2123.6948",
            "5. adjusted close": "233.2543",
            "6. volume": "10211671",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-11": {
            "1. open": "2062.7198",
            "2. high": "2117.0304",
            "3. low": "2062.7198",
            "4. close": "2108.9612",
            "5. adjusted close": "231.6361",
            "6. volume": "8321171",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-08": {
            "1. open": "2058.0958",
            "2. high": "2071.3334",
            "3. low": "2021.9188",
            "4. close": "2040.4608",
            "5. adjusted close": "224.1124",
            "6. volume": "7564188",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-07": {
            "1. open": "2074.5068",
            "2. high": "2099.169",
            "3. low": "2038.7834",
            "4. close": "2059.4558",
            "5. adjusted close": "226.1987",
            "6. volume": "8327632",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-06": {
            "1. open": "2069.0668",
            "2. high": "2128.908",
            "3. low": "2069.0668",
            "4. close": "2081.6244",
            "5. adjusted close": "228.6336",
            "6. volume": "11374932",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-05": {
            "1. open": "2032.799",
            "2. high": "2071.6056",
            "3. low": "2000.7928",
            "4. close": "2063.6266",
            "5. adjusted close": "226.6568",
            "6. volume": "13645826",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-04": {
            "1. open": "2059.3196",
            "2. high": "2094.454",
            "3. low": "2024.7748",
            "4. close": "2033.2524",
            "5. adjusted close": "223.3207",
            "6. volume": "8317884",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-08-01": {
            "1. open": "1972.0508",
            "2. high": "2098.0354",
            "3. low": "1958.4506",
            "4. close": "2085.1604",
            "5. adjusted close": "229.022",
            "6. volume": "10634779",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-31": {
            "1. open": "1961.1706",
            "2. high": "2008.3186",
            "3. low": "1953.0104",
            "4. close": "2000.3394",
            "5. adjusted close": "219.7057",
            "6. volume": "6742022",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-30": {
            "1. open": "1890.4036",
            "2. high": "1967.5172",
            "3. low": "1890.4036",
            "4. close": "1961.3518",
            "5. adjusted close": "215.4235",
            "6. volume": "6267267",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-29": {
            "1. open": "1976.5842",
            "2. high": "1976.5842",
            "3. low": "1883.4674",
            "4. close": "1890.63",
            "5. adjusted close": "207.6559",
            "6. volume": "8479568",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-28": {
            "1. open": "1946.6634",
            "2. high": "1984.654",
            "3. low": "1909.0812",
            "4. close": "1975.7682",
            "5. adjusted close": "217.007",
            "6. volume": "9859512",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-25": {
            "1. open": "2076.2748",
            "2. high": "2076.2748",
            "3. low": "1933.2898",
            "4. close": "1946.9808",
            "5. adjusted close": "213.8451",
            "6. volume": "16534430",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-24": {
            "1. open": "2053.653",
            "2. high": "2111.6812",
            "3. low": "2044.6768",
            "4. close": "2091.3258",
            "5. adjusted close": "229.6991",
            "6. volume": "9969517",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-23": {
            "1. open": "1994.718",
            "2. high": "2067.2532",
            "3. low": "1976.5842",
            "4. close": "2054.1062",
            "5. adjusted close": "225.6112",
            "6. volume": "10069136",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-22": {
            "1. open": "1952.1034",
            "2. high": "1993.8114",
            "3. low": "1937.2338",
            "4. close": "1953.2822",
            "5. adjusted close": "214.5372",
            "6. volume": "8128160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-21": {
            "1. open": "1940.3168",
            "2. high": "1960.2184",
            "3. low": "1895.5262",
            "4. close": "1952.3756",
            "5. adjusted close": "214.4376",
            "6. volume": "7787501",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-18": {
            "1. open": "1836.0472",
            "2. high": "1926.7162",
            "3. low": "1808.892",
            "4. close": "1915.5186",
            "5. adjusted close": "210.3895",
            "6. volume": "11423462",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-17": {
            "1. open": "1818.4122",
            "2. high": "1840.5806",
            "3. low": "1781.646",
            "4. close": "1827.4792",
            "5. adjusted close": "200.7197",
            "6. volume": "8956076",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-16": {
            "1. open": "1791.6196",
            "2. high": "1835.9568",
            "3. low": "1743.1116",
            "4. close": "1763.8296",
            "5. adjusted close": "193.7288",
            "6. volume": "12648594",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-15": {
            "1. open": "1813.3798",
            "2. high": "1853.2292",
            "3. low": "1786.1796",
            "4. close": "1792.3448",
            "5. adjusted close": "196.8608",
            "6. volume": "11262214",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-14": {
            "1. open": "1813.3798",
            "2. high": "1883.83",
            "3. low": "1806.4438",
            "4. close": "1855.813",
            "5. adjusted close": "203.8318",
            "6. volume": "9874840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-11": {
            "1. open": "1853.2744",
            "2. high": "1875.9416",
            "3. low": "1806.1268",
            "4. close": "1828.2496",
            "5. adjusted close": "200.8044",
            "6. volume": "11113346",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-10": {
            "1. open": "1876.8486",
            "2. high": "1894.0754",
            "3. low": "1844.2076",
            "4. close": "1853.3652",
            "5. adjusted close": "203.5629",
            "6. volume": "8328577",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-09": {
            "1. open": "1823.4896",
            "2. high": "1898.6088",
            "3. low": "1823.4896",
            "4. close": "1885.87",
            "5. adjusted close": "207.133",
            "6. volume": "10031566",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-08": {
            "1. open": "1813.3798",
            "2. high": "1826.9804",
            "3. low": "1751.0",
            "4. close": "1793.977",
            "5. adjusted close": "197.04",
            "6. volume": "15007509",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-07": {
            "1. open": "1903.1424",
            "2. high": "1922.0014",
            "3. low": "1811.5668",
            "4. close": "1838.9032",
            "5. adjusted close": "201.9745",
            "6. volume": "10713748",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-04": {
            "1. open": "1877.755",
            "2. high": "1933.5166",
            "3. low": "1858.7144",
            "4. close": "1903.1424",
            "5. adjusted close": "209.0302",
            "6. volume": "17299925",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-03": {
            "1. open": "1929.4362",
            "2. high": "1929.4362",
            "3. low": "1836.9542",
            "4. close": "1877.8456",
            "5. adjusted close": "206.2517",
            "6. volume": "13830833",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-02": {
            "1. open": "1854.1812",
            "2. high": "1954.4156",
            "3. low": "1805.401",
            "4. close": "1943.1272",
            "5. adjusted close": "213.4219",
            "6. volume": "18398924",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-07-01": {
            "1. open": "1894.9822",
            "2. high": "1947.2074",
            "3. low": "1836.3194",
            "4. close": "1853.4556",
            "5. adjusted close": "203.5729",
            "6. volume": "16405018",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-30": {
            "1. open": "1976.5842",
            "2. high": "2010.5852",
            "3. low": "1882.2886",
            "4. close": "1897.9288",
            "5. adjusted close": "208.4575",
            "6. volume": "14341874",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-27": {
            "1. open": "1985.6056",
            "2. high": "2037.3324",
            "3. low": "1937.5968",
            "4. close": "1978.3068",
            "5. adjusted close": "217.2858",
            "6. volume": "19973252",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-26": {
            "1. open": "1949.3834",
            "2. high": "2048.2126",
            "3. low": "1945.3486",
            "4. close": "2030.3058",
            "5. adjusted close": "222.997",
            "6. volume": "20402684",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-25": {
            "1. open": "1858.7144",
            "2. high": "1949.3382",
            "3. low": "1826.9804",
            "4. close": "1936.1006",
            "5. adjusted close": "212.6501",
            "6. volume": "10639504",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-24": {
            "1. open": "1831.514",
            "2. high": "1934.6046",
            "3. low": "1824.2604",
            "4. close": "1873.4028",
            "5. adjusted close": "205.7637",
            "6. volume": "13306241",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-23": {
            "1. open": "1875.9416",
            "2. high": "1889.4514",
            "3. low": "1798.9184",
            "4. close": "1833.5084",
            "5. adjusted close": "201.382",
            "6. volume": "13700759",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-20": {
            "1. open": "2035.519",
            "2. high": "2053.6984",
            "3. low": "1885.0992",
            "4. close": "1900.9662",
            "5. adjusted close": "208.7911",
            "6. volume": "14591839",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-19": {
            "1. open": "2049.1196",
            "2. high": "2057.2796",
            "3. low": "2021.9188",
            "4. close": "2035.519",
            "5. adjusted close": "223.5696",
            "6. volume": "4315696",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-18": {
            "1. open": "2111.6812",
            "2. high": "2129.815",
            "3. low": "2062.7198",
            "4. close": "2070.4268",
            "5. adjusted close": "227.4037",
            "6. volume": "7372089",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-17": {
            "1. open": "2070.8798",
            "2. high": "2117.0304",
            "3. low": "2050.933",
            "4. close": "2111.8626",
            "5. adjusted close": "231.9548",
            "6. volume": "6348634",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-16": {
            "1. open": "2056.3732",
            "2. high": "2101.4354",
            "3. low": "2050.933",
            "4. close": "2071.6508",
            "5. adjusted close": "227.5381",
            "6. volume": "6886464",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-13": {
            "1. open": "2068.1598",
            "2. high": "2086.294",
            "3. low": "2042.0926",
            "4. close": "2056.6448",
            "5. adjusted close": "225.89",
            "6. volume": "7830119",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-12": {
            "1. open": "2013.7586",
            "2. high": "2085.1604",
            "3. low": "1981.1178",
            "4. close": "2068.8398",
            "5. adjusted close": "227.2294",
            "6. volume": "15112103",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-11": {
            "1. open": "1994.718",
            "2. high": "2057.0532",
            "3. low": "1994.718",
            "4. close": "2049.1196",
            "5. adjusted close": "225.0634",
            "6. volume": "11617733",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-10": {
            "1. open": "1962.2584",
            "2. high": "2016.4786",
            "3. low": "1940.4072",
            "4. close": "1994.174",
            "5. adjusted close": "219.0285",
            "6. volume": "10423080",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-09": {
            "1. open": "1972.0508",
            "2. high": "2011.4464",
            "3. low": "1914.9294",
            "4. close": "1961.261",
            "5. adjusted close": "215.4136",
            "6. volume": "13859197",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-06": {
            "1. open": "2037.3324",
            "2. high": "2084.4804",
            "3. low": "2005.5986",
            "4. close": "2030.3962",
            "5. adjusted close": "223.007",
            "6. volume": "13821885",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-05": {
            "1. open": "2089.9206",
            "2. high": "2112.5878",
            "3. low": "1974.0456",
            "4. close": "2037.922",
            "5. adjusted close": "223.8336",
            "6. volume": "15072295",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-04": {
            "1. open": "2181.4962",
            "2. high": "2214.4092",
            "3. low": "2071.8772",
            "4. close": "2091.9154",
            "5. adjusted close": "229.7639",
            "6. volume": "10512337",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-03": {
            "1. open": "2117.1214",
            "2. high": "2198.542",
            "3. low": "2102.2516",
            "4. close": "2182.2218",
            "5. adjusted close": "239.6826",
            "6. volume": "9429797",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-06-02": {
            "1. open": "2176.9626",
            "2. high": "2209.6034",
            "3. low": "2115.1266",
            "4. close": "2135.8898",
            "5. adjusted close": "234.5938",
            "6. volume": "5863380",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-30": {
            "1. open": "2235.8976",
            "2. high": "2275.7922",
            "3. low": "2167.896",
            "4. close": "2177.5522",
            "5. adjusted close": "239.1697",
            "6. volume": "9666452",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-29": {
            "1. open": "2285.7658",
            "2. high": "2321.0358",
            "3. low": "2217.084",
            "4. close": "2236.3508",
            "5. adjusted close": "245.6279",
            "6. volume": "6067957",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-28": {
            "1. open": "2266.725",
            "2. high": "2298.3686",
            "3. low": "2242.2444",
            "4. close": "2286.491",
            "5. adjusted close": "251.1349",
            "6. volume": "6122091",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-27": {
            "1. open": "2288.4858",
            "2. high": "2332.823",
            "3. low": "2250.2232",
            "4. close": "2260.5598",
            "5. adjusted close": "248.2868",
            "6. volume": "5104919",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-26": {
            "1. open": "2257.658",
            "2. high": "2315.6862",
            "3. low": "2257.658",
            "4. close": "2289.2562",
            "5. adjusted close": "251.4387",
            "6. volume": "4727142",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-23": {
            "1. open": "2372.8078",
            "2. high": "2390.9416",
            "3. low": "2309.3396",
            "4. close": "2316.4118",
            "5. adjusted close": "254.4213",
            "6. volume": "4713122",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-22": {
            "1. open": "2409.9822",
            "2. high": "2409.9822",
            "3. low": "2353.314",
            "4. close": "2373.1252",
            "5. adjusted close": "260.6503",
            "6. volume": "5424087",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-21": {
            "1. open": "2337.9908",
            "2. high": "2425.3958",
            "3. low": "2330.1934",
            "4. close": "2418.9584",
            "5. adjusted close": "265.6844",
            "6. volume": "8138102",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-20": {
            "1. open": "2389.1284",
            "2. high": "2389.1284",
            "3. low": "2334.7268",
            "4. close": "2359.2076",
            "5. adjusted close": "259.1217",
            "6. volume": "3284270",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-16": {
            "1. open": "2377.3414",
            "2. high": "2399.1016",
            "3. low": "2358.3006",
            "4. close": "2389.3098",
            "5. adjusted close": "262.4279",
            "6. volume": "5294231",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-15": {
            "1. open": "2298.4594",
            "2. high": "2387.451",
            "3. low": "2298.4594",
            "4. close": "2377.9304",
            "5. adjusted close": "261.1781",
            "6. volume": "5590738",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-14": {
            "1. open": "2267.6316",
            "2. high": "2315.4144",
            "3. low": "2252.218",
            "4. close": "2293.8806",
            "5. adjusted close": "251.9466",
            "6. volume": "4433615",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-13": {
            "1. open": "2315.6862",
            "2. high": "2330.1934",
            "3. low": "2256.525",
            "4. close": "2268.0398",
            "5. adjusted close": "249.1084",
            "6. volume": "6080184",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-12": {
            "1. open": "2280.3252",
            "2. high": "2325.5694",
            "3. low": "2248.5914",
            "4. close": "2316.1396",
            "5. adjusted close": "254.3914",
            "6. volume": "6866225",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-09": {
            "1. open": "2411.7952",
            "2. high": "2424.4894",
            "3. low": "2275.7922",
            "4. close": "2291.795",
            "5. adjusted close": "251.7175",
            "6. volume": "8392645",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-08": {
            "1. open": "2421.7688",
            "2. high": "2433.556",
            "3. low": "2405.6752",
            "4. close": "2417.3714",
            "5. adjusted close": "265.5101",
            "6. volume": "3449838",
            "7. dividend amount": "1.4595",
            "8. split coefficient": "1.0"
        },
        "2008-05-07": {
            "1. open": "2384.595",
            "2. high": "2438.996",
            "3. low": "2377.7948",
            "4. close": "2432.06",
            "5. adjusted close": "265.8288",
            "6. volume": "4708858",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-06": {
            "1. open": "2407.2622",
            "2. high": "2433.4656",
            "3. low": "2390.035",
            "4. close": "2406.7178",
            "5. adjusted close": "263.0589",
            "6. volume": "4427784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-05": {
            "1. open": "2424.4894",
            "2. high": "2454.0472",
            "3. low": "2404.0886",
            "4. close": "2416.9636",
            "5. adjusted close": "264.1787",
            "6. volume": "5943584",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-05-02": {
            "1. open": "2370.0878",
            "2. high": "2436.9108",
            "3. low": "2370.0878",
            "4. close": "2425.2598",
            "5. adjusted close": "265.0855",
            "6. volume": "5097545",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-30": {
            "1. open": "2405.4486",
            "2. high": "2425.2598",
            "3. low": "2362.0638",
            "4. close": "2370.8586",
            "5. adjusted close": "259.1393",
            "6. volume": "3663121",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-29": {
            "1. open": "2350.1406",
            "2. high": "2422.9024",
            "3. low": "2339.3056",
            "4. close": "2405.4486",
            "5. adjusted close": "262.9201",
            "6. volume": "7098389",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-28": {
            "1. open": "2379.1548",
            "2. high": "2402.7286",
            "3. low": "2342.4338",
            "4. close": "2350.1858",
            "5. adjusted close": "256.8798",
            "6. volume": "4902442",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-25": {
            "1. open": "2339.2604",
            "2. high": "2387.6776",
            "3. low": "2322.2598",
            "4. close": "2379.6078",
            "5. adjusted close": "260.0957",
            "6. volume": "6449723",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-24": {
            "1. open": "2340.167",
            "2. high": "2359.2076",
            "3. low": "2318.497",
            "4. close": "2340.0764",
            "5. adjusted close": "255.7748",
            "6. volume": "5627121",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-23": {
            "1. open": "2363.7408",
            "2. high": "2387.088",
            "3. low": "2326.7932",
            "4. close": "2336.7216",
            "5. adjusted close": "255.4081",
            "6. volume": "6665574",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-22": {
            "1. open": "2395.475",
            "2. high": "2407.2622",
            "3. low": "2357.3942",
            "4. close": "2364.149",
            "5. adjusted close": "258.406",
            "6. volume": "6772082",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-21": {
            "1. open": "2390.035",
            "2. high": "2431.7426",
            "3. low": "2377.7948",
            "4. close": "2395.6112",
            "5. adjusted close": "261.8449",
            "6. volume": "5266651",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-17": {
            "1. open": "2420.8624",
            "2. high": "2438.996",
            "3. low": "2378.384",
            "4. close": "2390.8962",
            "5. adjusted close": "261.3295",
            "6. volume": "6597863",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-16": {
            "1. open": "2375.5278",
            "2. high": "2419.0488",
            "3. low": "2373.7144",
            "4. close": "2398.0138",
            "5. adjusted close": "262.1075",
            "6. volume": "8887405",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-15": {
            "1. open": "2307.526",
            "2. high": "2392.619",
            "3. low": "2257.205",
            "4. close": "2365.373",
            "5. adjusted close": "258.5398",
            "6. volume": "11662781",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-11": {
            "1. open": "2266.725",
            "2. high": "2325.6598",
            "3. low": "2189.6562",
            "4. close": "2312.1048",
            "5. adjusted close": "252.7175",
            "6. volume": "11554271",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-10": {
            "1. open": "2184.2162",
            "2. high": "2288.2136",
            "3. low": "2184.2162",
            "4. close": "2237.439",
            "5. adjusted close": "244.5563",
            "6. volume": "12245038",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-09": {
            "1. open": "2149.9888",
            "2. high": "2203.2116",
            "3. low": "2131.855",
            "4. close": "2192.422",
            "5. adjusted close": "239.6359",
            "6. volume": "5467836",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-08": {
            "1. open": "2185.3948",
            "2. high": "2196.9098",
            "3. low": "2138.519",
            "4. close": "2159.0558",
            "5. adjusted close": "235.9889",
            "6. volume": "6433530",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-07": {
            "1. open": "2105.3342",
            "2. high": "2201.8516",
            "3. low": "2105.3342",
            "4. close": "2181.2244",
            "5. adjusted close": "238.412",
            "6. volume": "5674867",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-04": {
            "1. open": "2169.7094",
            "2. high": "2187.8432",
            "3. low": "2098.9876",
            "4. close": "2105.5156",
            "5. adjusted close": "230.1369",
            "6. volume": "7077795",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-03": {
            "1. open": "2131.175",
            "2. high": "2189.6562",
            "3. low": "2125.2814",
            "4. close": "2170.3894",
            "5. adjusted close": "237.2277",
            "6. volume": "6627681",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-02": {
            "1. open": "2197.8168",
            "2. high": "2225.924",
            "3. low": "2089.9206",
            "4. close": "2124.9188",
            "5. adjusted close": "232.2577",
            "6. volume": "10757940",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-04-01": {
            "1. open": "2070.8798",
            "2. high": "2153.3888",
            "3. low": "2035.9724",
            "4. close": "2126.2788",
            "5. adjusted close": "232.4063",
            "6. volume": "8473132",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-31": {
            "1. open": "2112.497",
            "2. high": "2121.6548",
            "3. low": "2040.9594",
            "4. close": "2053.1996",
            "5. adjusted close": "224.4186",
            "6. volume": "9087458",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-28": {
            "1. open": "2062.7198",
            "2. high": "2144.3222",
            "3. low": "2022.8254",
            "4. close": "2128.5002",
            "5. adjusted close": "232.6491",
            "6. volume": "12520426",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-27": {
            "1. open": "2068.3868",
            "2. high": "2094.454",
            "3. low": "2035.519",
            "4. close": "2062.7198",
            "5. adjusted close": "225.4592",
            "6. volume": "8763783",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-26": {
            "1. open": "2098.0806",
            "2. high": "2119.8414",
            "3. low": "2061.9946",
            "4. close": "2084.2082",
            "5. adjusted close": "227.8079",
            "6. volume": "6556699",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-25": {
            "1. open": "2018.5188",
            "2. high": "2108.0542",
            "3. low": "2012.8516",
            "4. close": "2098.4432",
            "5. adjusted close": "229.3639",
            "6. volume": "6853667",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-24": {
            "1. open": "1994.718",
            "2. high": "2003.2412",
            "3. low": "1927.6684",
            "4. close": "1995.4436",
            "5. adjusted close": "218.1058",
            "6. volume": "7551694",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-19": {
            "1. open": "1994.718",
            "2. high": "2035.4286",
            "3. low": "1947.5704",
            "4. close": "1957.5892",
            "5. adjusted close": "213.9682",
            "6. volume": "7761730",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-18": {
            "1. open": "1976.5842",
            "2. high": "2016.4786",
            "3. low": "1922.183",
            "4. close": "1945.1674",
            "5. adjusted close": "212.6105",
            "6. volume": "9266700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-17": {
            "1. open": "2060.5436",
            "2. high": "2062.7198",
            "3. low": "1953.0104",
            "4. close": "1977.1282",
            "5. adjusted close": "216.1039",
            "6. volume": "10051320",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-14": {
            "1. open": "2021.9188",
            "2. high": "2124.3748",
            "3. low": "2017.3852",
            "4. close": "2105.062",
            "5. adjusted close": "230.0873",
            "6. volume": "9570863",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-13": {
            "1. open": "2135.255",
            "2. high": "2135.255",
            "3. low": "1995.625",
            "4. close": "2032.4816",
            "5. adjusted close": "222.1541",
            "6. volume": "10110267",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-12": {
            "1. open": "2176.056",
            "2. high": "2202.3046",
            "3. low": "2139.7886",
            "4. close": "2154.477",
            "5. adjusted close": "235.4884",
            "6. volume": "6670016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-11": {
            "1. open": "2040.0524",
            "2. high": "2134.8924",
            "3. low": "2008.4542",
            "4. close": "2127.5936",
            "5. adjusted close": "232.55",
            "6. volume": "7319611",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-10": {
            "1. open": "2012.8516",
            "2. high": "2071.5146",
            "3. low": "1924.9936",
            "4. close": "2061.088",
            "5. adjusted close": "225.2808",
            "6. volume": "12719865",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-07": {
            "1. open": "2042.546",
            "2. high": "2071.7868",
            "3. low": "1964.8428",
            "4. close": "2038.9646",
            "5. adjusted close": "222.8627",
            "6. volume": "10444651",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-05": {
            "1. open": "2214.137",
            "2. high": "2214.137",
            "3. low": "2020.0148",
            "4. close": "2078.8134",
            "5. adjusted close": "227.2183",
            "6. volume": "6285366",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-04": {
            "1. open": "2089.014",
            "2. high": "2126.188",
            "3. low": "2003.785",
            "4. close": "2032.3458",
            "5. adjusted close": "222.1393",
            "6. volume": "9961465",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-03-03": {
            "1. open": "2131.628",
            "2. high": "2197.8168",
            "3. low": "2076.3656",
            "4. close": "2089.694",
            "5. adjusted close": "228.4075",
            "6. volume": "7941715",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-29": {
            "1. open": "2289.4832",
            "2. high": "2304.806",
            "3. low": "2185.1232",
            "4. close": "2228.8706",
            "5. adjusted close": "243.6198",
            "6. volume": "8239481",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-28": {
            "1. open": "2345.607",
            "2. high": "2357.3942",
            "3. low": "2286.8988",
            "4. close": "2300.0008",
            "5. adjusted close": "251.3945",
            "6. volume": "4740427",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-27": {
            "1. open": "2334.7268",
            "2. high": "2379.1548",
            "3. low": "2331.3268",
            "4. close": "2346.1058",
            "5. adjusted close": "256.4338",
            "6. volume": "11306414",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-26": {
            "1. open": "2312.9662",
            "2. high": "2344.7004",
            "3. low": "2297.5524",
            "4. close": "2335.4068",
            "5. adjusted close": "255.2644",
            "6. volume": "4419321",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-25": {
            "1. open": "2202.3046",
            "2. high": "2324.7532",
            "3. low": "2186.0296",
            "4. close": "2313.601",
            "5. adjusted close": "252.881",
            "6. volume": "4975079",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-22": {
            "1. open": "2250.0418",
            "2. high": "2250.0418",
            "3. low": "2189.3392",
            "4. close": "2203.0756",
            "5. adjusted close": "240.8003",
            "6. volume": "5085124",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-21": {
            "1. open": "2250.4048",
            "2. high": "2301.1794",
            "3. low": "2229.0976",
            "4. close": "2268.176",
            "5. adjusted close": "247.9159",
            "6. volume": "4044580",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-20": {
            "1. open": "2314.7796",
            "2. high": "2316.5932",
            "3. low": "2230.4576",
            "4. close": "2250.6314",
            "5. adjusted close": "245.9983",
            "6. volume": "4435077",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-19": {
            "1. open": "2319.3132",
            "2. high": "2372.6264",
            "3. low": "2291.2962",
            "4. close": "2314.7796",
            "5. adjusted close": "253.0098",
            "6. volume": "4097616",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-18": {
            "1. open": "2348.327",
            "2. high": "2402.7286",
            "3. low": "2300.6352",
            "4. close": "2313.873",
            "5. adjusted close": "252.9107",
            "6. volume": "3657298",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-15": {
            "1. open": "2248.5914",
            "2. high": "2356.4876",
            "3. low": "2235.8976",
            "4. close": "2348.8258",
            "5. adjusted close": "256.7311",
            "6. volume": "5528560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-14": {
            "1. open": "2198.7232",
            "2. high": "2293.9258",
            "3. low": "2198.7232",
            "4. close": "2280.0536",
            "5. adjusted close": "249.2142",
            "6. volume": "6607619",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-13": {
            "1. open": "2121.6548",
            "2. high": "2236.8042",
            "3. low": "2121.6548",
            "4. close": "2164.1784",
            "5. adjusted close": "236.5488",
            "6. volume": "11686485",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-12": {
            "1. open": "2068.6132",
            "2. high": "2185.1232",
            "3. low": "2047.306",
            "4. close": "2107.2838",
            "5. adjusted close": "230.3301",
            "6. volume": "8236937",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-11": {
            "1. open": "2195.0968",
            "2. high": "2203.0302",
            "3. low": "2021.9188",
            "4. close": "2062.5836",
            "5. adjusted close": "225.4443",
            "6. volume": "8762346",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-08": {
            "1. open": "2357.3942",
            "2. high": "2357.3942",
            "3. low": "2168.3494",
            "4. close": "2195.7768",
            "5. adjusted close": "240.0026",
            "6. volume": "8932825",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-07": {
            "1. open": "2313.873",
            "2. high": "2345.607",
            "3. low": "2184.2162",
            "4. close": "2198.7232",
            "5. adjusted close": "240.3247",
            "6. volume": "7949048",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-06": {
            "1. open": "2312.0596",
            "2. high": "2334.7268",
            "3. low": "2277.8322",
            "4. close": "2313.9184",
            "5. adjusted close": "252.9157",
            "6. volume": "5040318",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-05": {
            "1. open": "2350.1406",
            "2. high": "2384.595",
            "3. low": "2330.1934",
            "4. close": "2371.9012",
            "5. adjusted close": "259.2533",
            "6. volume": "4168807",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-04": {
            "1. open": "2339.5778",
            "2. high": "2396.3816",
            "3. low": "2322.9398",
            "4. close": "2350.6844",
            "5. adjusted close": "256.9343",
            "6. volume": "5605267",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-02-01": {
            "1. open": "2247.6844",
            "2. high": "2322.0332",
            "3. low": "2197.8168",
            "4. close": "2304.4886",
            "5. adjusted close": "251.885",
            "6. volume": "5250838",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-31": {
            "1. open": "2217.1292",
            "2. high": "2328.108",
            "3. low": "2153.434",
            "4. close": "2248.1378",
            "5. adjusted close": "245.7258",
            "6. volume": "9877933",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-30": {
            "1. open": "2334.7268",
            "2. high": "2341.0734",
            "3. low": "2229.188",
            "4. close": "2239.1616",
            "5. adjusted close": "244.7446",
            "6. volume": "4212871",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-29": {
            "1. open": "2334.7268",
            "2. high": "2377.3414",
            "3. low": "2301.1794",
            "4. close": "2335.316",
            "5. adjusted close": "255.2545",
            "6. volume": "4391983",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-28": {
            "1. open": "2308.433",
            "2. high": "2349.234",
            "3. low": "2212.3234",
            "4. close": "2324.7532",
            "5. adjusted close": "254.1",
            "6. volume": "3997190",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-25": {
            "1. open": "2257.658",
            "2. high": "2379.1548",
            "3. low": "2208.1078",
            "4. close": "2366.053",
            "5. adjusted close": "258.6141",
            "6. volume": "4966010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-24": {
            "1. open": "2315.6862",
            "2. high": "2393.6616",
            "3. low": "2213.3208",
            "4. close": "2258.1568",
            "5. adjusted close": "246.8209",
            "6. volume": "10051998",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-23": {
            "1. open": "2137.975",
            "2. high": "2357.3942",
            "3. low": "2137.975",
            "4. close": "2316.457",
            "5. adjusted close": "253.1932",
            "6. volume": "10636395",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-22": {
            "1. open": "2175.1494",
            "2. high": "2266.453",
            "3. low": "1922.183",
            "4. close": "2138.0204",
            "5. adjusted close": "233.6897",
            "6. volume": "15291490",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-21": {
            "1. open": "2534.1986",
            "2. high": "2537.8252",
            "3. low": "2140.6952",
            "4. close": "2306.8008",
            "5. adjusted close": "252.1377",
            "6. volume": "20329894",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-18": {
            "1. open": "2692.8694",
            "2. high": "2706.4696",
            "3. low": "2520.5984",
            "4. close": "2538.2788",
            "5. adjusted close": "277.4387",
            "6. volume": "13833612",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-17": {
            "1. open": "2811.8724",
            "2. high": "2846.1002",
            "3. low": "2698.3096",
            "4. close": "2716.6702",
            "5. adjusted close": "296.9372",
            "6. volume": "12499751",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-16": {
            "1. open": "2856.0734",
            "2. high": "2856.0734",
            "3. low": "2749.628",
            "4. close": "2809.2432",
            "5. adjusted close": "307.0556",
            "6. volume": "7963060",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-15": {
            "1. open": "2915.915",
            "2. high": "2948.6468",
            "3. low": "2842.6998",
            "4. close": "2866.954",
            "5. adjusted close": "313.3635",
            "6. volume": "7243283",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-14": {
            "1. open": "2836.1266",
            "2. high": "2934.0488",
            "3. low": "2833.4066",
            "4. close": "2916.1872",
            "5. adjusted close": "318.7448",
            "6. volume": "4464587",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-11": {
            "1. open": "2720.0702",
            "2. high": "2847.0068",
            "3. low": "2720.0702",
            "4. close": "2836.2622",
            "5. adjusted close": "310.0089",
            "6. volume": "7721010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-10": {
            "1. open": "2742.7376",
            "2. high": "2807.9284",
            "3. low": "2733.897",
            "4. close": "2744.5962",
            "5. adjusted close": "299.9896",
            "6. volume": "6180223",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-09": {
            "1. open": "2765.4048",
            "2. high": "2774.4714",
            "3. low": "2730.9504",
            "4. close": "2749.039",
            "5. adjusted close": "300.4752",
            "6. volume": "4270873",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-08": {
            "1. open": "2733.6704",
            "2. high": "2795.3252",
            "3. low": "2720.9768",
            "4. close": "2765.8578",
            "5. adjusted close": "302.3135",
            "6. volume": "7338573",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-07": {
            "1. open": "2697.2216",
            "2. high": "2745.4576",
            "3. low": "2675.6422",
            "4. close": "2734.2144",
            "5. adjusted close": "298.8549",
            "6. volume": "4517017",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-04": {
            "1. open": "2631.2144",
            "2. high": "2736.3904",
            "3. low": "2631.2144",
            "4. close": "2707.2406",
            "5. adjusted close": "295.9065",
            "6. volume": "7373204",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-03": {
            "1. open": "2566.93",
            "2. high": "2658.415",
            "3. low": "2566.93",
            "4. close": "2632.0304",
            "5. adjusted close": "287.686",
            "6. volume": "4954105",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-02": {
            "1. open": "2604.5126",
            "2. high": "2614.894",
            "3. low": "2555.1432",
            "4. close": "2594.7656",
            "5. adjusted close": "283.6128",
            "6. volume": "3570980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2008-01-01": {
            "1. open": "2581.4372",
            "2. high": "2581.4372",
            "3. low": "2581.4372",
            "4. close": "2581.4372",
            "5. adjusted close": "282.156",
            "6. volume": "3147500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-31": {
            "1. open": "2627.5878",
            "2. high": "2673.6474",
            "3. low": "2606.8244",
            "4. close": "2612.2192",
            "5. adjusted close": "285.5206",
            "6. volume": "4300941",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-28": {
            "1. open": "2623.9612",
            "2. high": "2658.415",
            "3. low": "2597.7578",
            "4. close": "2627.9052",
            "5. adjusted close": "287.235",
            "6. volume": "4501156",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-27": {
            "1. open": "2606.9604",
            "2. high": "2653.6098",
            "3. low": "2603.1978",
            "4. close": "2624.2782",
            "5. adjusted close": "286.8386",
            "6. volume": "4996941",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-26": {
            "1. open": "2527.8516",
            "2. high": "2640.9162",
            "3. low": "2513.8436",
            "4. close": "2626.409",
            "5. adjusted close": "287.0715",
            "6. volume": "4899398",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-24": {
            "1. open": "2460.7568",
            "2. high": "2538.7322",
            "3. low": "2460.7568",
            "4. close": "2527.8972",
            "5. adjusted close": "276.304",
            "6. volume": "3851585",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-20": {
            "1. open": "2486.9602",
            "2. high": "2497.0242",
            "3. low": "2443.5748",
            "4. close": "2461.3916",
            "5. adjusted close": "269.0348",
            "6. volume": "7471603",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-19": {
            "1. open": "2508.7204",
            "2. high": "2520.5984",
            "3. low": "2406.3552",
            "4. close": "2452.3698",
            "5. adjusted close": "268.0487",
            "6. volume": "8607527",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-18": {
            "1. open": "2493.3976",
            "2. high": "2543.2658",
            "3. low": "2450.1032",
            "4. close": "2474.221",
            "5. adjusted close": "270.4371",
            "6. volume": "5111453",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-17": {
            "1. open": "2629.3104",
            "2. high": "2629.3104",
            "3. low": "2505.366",
            "4. close": "2518.3314",
            "5. adjusted close": "275.2584",
            "6. volume": "5466592",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-14": {
            "1. open": "2574.8184",
            "2. high": "2628.4942",
            "3. low": "2552.6046",
            "4. close": "2619.4728",
            "5. adjusted close": "286.3134",
            "6. volume": "4290345",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-13": {
            "1. open": "2622.1476",
            "2. high": "2654.7886",
            "3. low": "2552.831",
            "4. close": "2568.426",
            "5. adjusted close": "280.7339",
            "6. volume": "3724717",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-12": {
            "1. open": "2584.0666",
            "2. high": "2640.2814",
            "3. low": "2580.0318",
            "4. close": "2617.5232",
            "5. adjusted close": "286.1003",
            "6. volume": "2524775",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-11": {
            "1. open": "2558.6794",
            "2. high": "2623.9612",
            "3. low": "2558.6794",
            "4. close": "2610.134",
            "5. adjusted close": "285.2926",
            "6. volume": "3157531",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-10": {
            "1. open": "2575.9062",
            "2. high": "2597.123",
            "3. low": "2545.9858",
            "4. close": "2559.1324",
            "5. adjusted close": "279.7181",
            "6. volume": "2822614",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-07": {
            "1. open": "2605.827",
            "2. high": "2643.0014",
            "3. low": "2544.1722",
            "4. close": "2576.4958",
            "5. adjusted close": "281.6159",
            "6. volume": "5185293",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-06": {
            "1. open": "2633.9344",
            "2. high": "2679.2688",
            "3. low": "2598.5734",
            "4. close": "2606.3258",
            "5. adjusted close": "284.8764",
            "6. volume": "4287470",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-05": {
            "1. open": "2595.8534",
            "2. high": "2649.2576",
            "3. low": "2595.8534",
            "4. close": "2631.94",
            "5. adjusted close": "287.676",
            "6. volume": "2614557",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-04": {
            "1. open": "2658.415",
            "2. high": "2683.8024",
            "3. low": "2581.3466",
            "4. close": "2596.6242",
            "5. adjusted close": "283.816",
            "6. volume": "5089695",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-12-03": {
            "1. open": "2584.0666",
            "2. high": "2665.6686",
            "3. low": "2584.0666",
            "4. close": "2658.5964",
            "5. adjusted close": "290.5897",
            "6. volume": "3767141",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-30": {
            "1. open": "2555.0524",
            "2. high": "2613.4888",
            "3. low": "2551.6524",
            "4. close": "2584.7468",
            "5. adjusted close": "282.5177",
            "6. volume": "4434625",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-29": {
            "1. open": "2534.2438",
            "2. high": "2606.5526",
            "3. low": "2534.2438",
            "4. close": "2555.415",
            "5. adjusted close": "279.3118",
            "6. volume": "4286000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-28": {
            "1. open": "2576.8132",
            "2. high": "2605.827",
            "3. low": "2511.8036",
            "4. close": "2526.3102",
            "5. adjusted close": "276.1305",
            "6. volume": "4698924",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-27": {
            "1. open": "2598.3016",
            "2. high": "2613.0806",
            "3. low": "2558.6794",
            "4. close": "2576.8132",
            "5. adjusted close": "281.6506",
            "6. volume": "3372792",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-26": {
            "1. open": "2565.026",
            "2. high": "2626.6812",
            "3. low": "2561.3994",
            "4. close": "2613.8514",
            "5. adjusted close": "285.6989",
            "6. volume": "3783762",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-23": {
            "1. open": "2503.3712",
            "2. high": "2570.2848",
            "3. low": "2467.1034",
            "4. close": "2549.1136",
            "5. adjusted close": "278.623",
            "6. volume": "6780376",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-22": {
            "1. open": "2467.1034",
            "2. high": "2511.5314",
            "3. low": "2417.961",
            "4. close": "2474.1756",
            "5. adjusted close": "270.4321",
            "6. volume": "8595178",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-21": {
            "1. open": "2518.785",
            "2. high": "2538.7322",
            "3. low": "2448.0632",
            "4. close": "2468.0104",
            "5. adjusted close": "269.7582",
            "6. volume": "7952957",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-20": {
            "1. open": "2565.6608",
            "2. high": "2591.139",
            "3. low": "2502.4644",
            "4. close": "2526.809",
            "5. adjusted close": "276.1851",
            "6. volume": "7208629",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-19": {
            "1. open": "2616.6168",
            "2. high": "2638.4678",
            "3. low": "2575.997",
            "4. close": "2586.3332",
            "5. adjusted close": "282.6912",
            "6. volume": "2914399",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-16": {
            "1. open": "2567.2022",
            "2. high": "2655.695",
            "3. low": "2544.9884",
            "4. close": "2607.3684",
            "5. adjusted close": "284.9904",
            "6. volume": "5315577",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-15": {
            "1. open": "2617.6142",
            "2. high": "2637.5614",
            "3. low": "2584.112",
            "4. close": "2603.7418",
            "5. adjusted close": "284.5939",
            "6. volume": "5294627",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-14": {
            "1. open": "2443.5296",
            "2. high": "2628.4942",
            "3. low": "2443.5296",
            "4. close": "2618.0676",
            "5. adjusted close": "286.1598",
            "6. volume": "15518324",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-13": {
            "1. open": "2419.9558",
            "2. high": "2469.8234",
            "3. low": "2404.1338",
            "4. close": "2444.3004",
            "5. adjusted close": "267.1667",
            "6. volume": "10788234",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-12": {
            "1. open": "2465.2904",
            "2. high": "2475.264",
            "3. low": "2362.8342",
            "4. close": "2427.1638",
            "5. adjusted close": "265.2936",
            "6. volume": "8615514",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-08": {
            "1. open": "2457.6742",
            "2. high": "2536.0122",
            "3. low": "2440.9908",
            "4. close": "2486.8242",
            "5. adjusted close": "271.8146",
            "6. volume": "9092191",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-07": {
            "1. open": "2386.408",
            "2. high": "2541.4522",
            "3. low": "2386.408",
            "4. close": "2504.8674",
            "5. adjusted close": "273.7868",
            "6. volume": "6521907",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-06": {
            "1. open": "2414.5158",
            "2. high": "2497.9312",
            "3. low": "2393.7976",
            "4. close": "2407.7152",
            "5. adjusted close": "263.1679",
            "6. volume": "6024660",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-05": {
            "1. open": "2458.9434",
            "2. high": "2469.8234",
            "3. low": "2389.1284",
            "4. close": "2415.1048",
            "5. adjusted close": "263.9756",
            "6. volume": "13330356",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-02": {
            "1. open": "2401.6404",
            "2. high": "2466.6504",
            "3. low": "2361.9276",
            "4. close": "2459.578",
            "5. adjusted close": "268.8366",
            "6. volume": "8901893",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-11-01": {
            "1. open": "2522.4116",
            "2. high": "2583.1598",
            "3. low": "2393.979",
            "4. close": "2422.3132",
            "5. adjusted close": "264.7634",
            "6. volume": "12057034",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-31": {
            "1. open": "2490.9042",
            "2. high": "2555.0524",
            "3. low": "2490.9042",
            "4. close": "2522.9102",
            "5. adjusted close": "275.7589",
            "6. volume": "18845025",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-30": {
            "1. open": "2563.2126",
            "2. high": "2584.0666",
            "3. low": "2489.7706",
            "4. close": "2511.9848",
            "5. adjusted close": "274.5647",
            "6. volume": "9611227",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-29": {
            "1. open": "2440.8096",
            "2. high": "2578.6266",
            "3. low": "2440.8096",
            "4. close": "2563.802",
            "5. adjusted close": "280.2285",
            "6. volume": "9074852",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-26": {
            "1. open": "2382.7814",
            "2. high": "2457.1298",
            "3. low": "2366.4612",
            "4. close": "2441.0362",
            "5. adjusted close": "266.8099",
            "6. volume": "10945944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-25": {
            "1. open": "2360.1142",
            "2. high": "2418.2332",
            "3. low": "2351.954",
            "4. close": "2382.8266",
            "5. adjusted close": "260.4475",
            "6. volume": "9025240",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-24": {
            "1. open": "2358.3006",
            "2. high": "2403.6352",
            "3. low": "2314.3262",
            "4. close": "2366.0078",
            "5. adjusted close": "258.6091",
            "6. volume": "8900221",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-23": {
            "1. open": "2186.9362",
            "2. high": "2370.949",
            "3. low": "2186.9362",
            "4. close": "2358.7994",
            "5. adjusted close": "257.8213",
            "6. volume": "9416779",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-22": {
            "1. open": "2204.1634",
            "2. high": "2248.5914",
            "3. low": "2161.9116",
            "4. close": "2187.6162",
            "5. adjusted close": "239.1106",
            "6. volume": "15981271",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-19": {
            "1. open": "2334.7268",
            "2. high": "2379.1548",
            "3. low": "2187.8884",
            "4. close": "2238.799",
            "5. adjusted close": "244.705",
            "6. volume": "18883249",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-18": {
            "1. open": "2457.1298",
            "2. high": "2543.2658",
            "3. low": "2289.3924",
            "4. close": "2335.543",
            "5. adjusted close": "255.2793",
            "6. volume": "21324630",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-17": {
            "1. open": "2312.0596",
            "2. high": "2452.5966",
            "3. low": "2065.9838",
            "4. close": "2439.2682",
            "5. adjusted close": "266.6167",
            "6. volume": "30439499",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-16": {
            "1. open": "2411.7952",
            "2. high": "2447.1562",
            "3. low": "2372.8986",
            "4. close": "2401.1872",
            "5. adjusted close": "262.4543",
            "6. volume": "11958101",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-15": {
            "1. open": "2326.5668",
            "2. high": "2422.6758",
            "3. low": "2326.5668",
            "4. close": "2415.5584",
            "5. adjusted close": "264.0251",
            "6. volume": "11319465",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-12": {
            "1. open": "2357.3942",
            "2. high": "2469.8234",
            "3. low": "2304.806",
            "4. close": "2327.3372",
            "5. adjusted close": "254.3824",
            "6. volume": "27753977",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-11": {
            "1. open": "2372.8078",
            "2. high": "2408.1688",
            "3. low": "2344.0204",
            "4. close": "2384.2776",
            "5. adjusted close": "260.6061",
            "6. volume": "18622318",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-10": {
            "1. open": "2384.595",
            "2. high": "2431.652",
            "3. low": "2357.3942",
            "4. close": "2373.1252",
            "5. adjusted close": "259.3871",
            "6. volume": "13292834",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-09": {
            "1. open": "2189.5658",
            "2. high": "2371.357",
            "3. low": "2146.1352",
            "4. close": "2357.802",
            "5. adjusted close": "257.7123",
            "6. volume": "11382201",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-08": {
            "1. open": "2251.2662",
            "2. high": "2293.9258",
            "3. low": "2162.0932",
            "4. close": "2191.4246",
            "5. adjusted close": "239.5269",
            "6. volume": "9248197",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-05": {
            "1. open": "2196.0032",
            "2. high": "2302.086",
            "3. low": "2196.0032",
            "4. close": "2252.1274",
            "5. adjusted close": "246.1618",
            "6. volume": "10070137",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-04": {
            "1. open": "2166.989",
            "2. high": "2207.7904",
            "3. low": "2140.6952",
            "4. close": "2196.502",
            "5. adjusted close": "240.0819",
            "6. volume": "8142988",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-03": {
            "1. open": "2081.7604",
            "2. high": "2215.8596",
            "3. low": "2065.9838",
            "4. close": "2170.2082",
            "5. adjusted close": "237.2079",
            "6. volume": "19326193",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-10-01": {
            "1. open": "2081.7604",
            "2. high": "2110.593",
            "3. low": "2052.973",
            "4. close": "2075.7308",
            "5. adjusted close": "226.8813",
            "6. volume": "7202604",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-28": {
            "1. open": "2112.5878",
            "2. high": "2129.815",
            "3. low": "2056.3732",
            "4. close": "2081.9418",
            "5. adjusted close": "227.5602",
            "6. volume": "7564438",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-27": {
            "1. open": "2104.4276",
            "2. high": "2143.4152",
            "3. low": "2093.1846",
            "4. close": "2103.702",
            "5. adjusted close": "229.9387",
            "6. volume": "4102761",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-26": {
            "1. open": "2199.5394",
            "2. high": "2199.5394",
            "3. low": "2096.2672",
            "4. close": "2105.289",
            "5. adjusted close": "230.1121",
            "6. volume": "9446046",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-25": {
            "1. open": "2153.2074",
            "2. high": "2199.6298",
            "3. low": "2115.6252",
            "4. close": "2175.6934",
            "5. adjusted close": "237.8074",
            "6. volume": "5652537",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-24": {
            "1. open": "2103.3394",
            "2. high": "2153.3888",
            "3. low": "2074.5068",
            "4. close": "2136.7964",
            "5. adjusted close": "233.5559",
            "6. volume": "6379025",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-21": {
            "1. open": "1979.3042",
            "2. high": "2079.947",
            "3. low": "1950.3808",
            "4. close": "2062.1758",
            "5. adjusted close": "225.3997",
            "6. volume": "7032383",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-20": {
            "1. open": "1970.2376",
            "2. high": "1994.718",
            "3. low": "1958.4958",
            "4. close": "1987.5552",
            "5. adjusted close": "217.2436",
            "6. volume": "4817587",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-19": {
            "1. open": "1894.9822",
            "2. high": "1981.1178",
            "3. low": "1881.3816",
            "4. close": "1970.1468",
            "5. adjusted close": "215.3408",
            "6. volume": "8569601",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-18": {
            "1. open": "1836.0472",
            "2. high": "1871.3176",
            "3. low": "1819.727",
            "4. close": "1866.3306",
            "5. adjusted close": "203.9935",
            "6. volume": "6990468",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-17": {
            "1. open": "1849.6478",
            "2. high": "1866.784",
            "3. low": "1832.511",
            "4. close": "1839.1754",
            "5. adjusted close": "201.0254",
            "6. volume": "2926255",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-14": {
            "1. open": "1836.9542",
            "2. high": "1876.395",
            "3. low": "1836.9542",
            "4. close": "1844.6608",
            "5. adjusted close": "201.625",
            "6. volume": "5497443",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-13": {
            "1. open": "1826.9804",
            "2. high": "1844.5702",
            "3. low": "1818.0948",
            "4. close": "1837.4072",
            "5. adjusted close": "200.8321",
            "6. volume": "4978140",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-12": {
            "1. open": "1800.6862",
            "2. high": "1833.3272",
            "3. low": "1800.6862",
            "4. close": "1825.1218",
            "5. adjusted close": "199.4893",
            "6. volume": "6085554",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-11": {
            "1. open": "1819.727",
            "2. high": "1819.727",
            "3. low": "1795.3822",
            "4. close": "1800.9584",
            "5. adjusted close": "196.8482",
            "6. volume": "4881711",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-10": {
            "1. open": "1763.5122",
            "2. high": "1808.3932",
            "3. low": "1763.5122",
            "4. close": "1801.7746",
            "5. adjusted close": "196.9374",
            "6. volume": "5008054",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-07": {
            "1. open": "1797.921",
            "2. high": "1804.3132",
            "3. low": "1771.6724",
            "4. close": "1778.382",
            "5. adjusted close": "194.3805",
            "6. volume": "4120472",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-06": {
            "1. open": "1767.955",
            "2. high": "1801.5932",
            "3. low": "1766.2322",
            "4. close": "1798.2384",
            "5. adjusted close": "196.5509",
            "6. volume": "4094176",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-05": {
            "1. open": "1795.2462",
            "2. high": "1812.7456",
            "3. low": "1764.6002",
            "4. close": "1774.8002",
            "5. adjusted close": "193.9891",
            "6. volume": "5304633",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-04": {
            "1. open": "1772.579",
            "2. high": "1791.6196",
            "3. low": "1769.0428",
            "4. close": "1787.5396",
            "5. adjusted close": "195.3815",
            "6. volume": "4415234",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-09-03": {
            "1. open": "1776.206",
            "2. high": "1796.1532",
            "3. low": "1764.8722",
            "4. close": "1773.0776",
            "5. adjusted close": "193.8008",
            "6. volume": "5232538",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-31": {
            "1. open": "1730.7806",
            "2. high": "1786.0886",
            "3. low": "1722.7564",
            "4. close": "1776.659",
            "5. adjusted close": "194.1922",
            "6. volume": "9623818",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-30": {
            "1. open": "1712.7376",
            "2. high": "1744.4716",
            "3. low": "1710.0172",
            "4. close": "1729.4206",
            "5. adjusted close": "189.029",
            "6. volume": "7244220",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-29": {
            "1. open": "1677.3768",
            "2. high": "1722.7108",
            "3. low": "1675.7898",
            "4. close": "1713.4628",
            "5. adjusted close": "187.2848",
            "6. volume": "7535857",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-28": {
            "1. open": "1641.1088",
            "2. high": "1713.6442",
            "3. low": "1641.1088",
            "4. close": "1704.6228",
            "5. adjusted close": "186.3185",
            "6. volume": "6590175",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-27": {
            "1. open": "1608.468",
            "2. high": "1668.2188",
            "3. low": "1608.468",
            "4. close": "1661.827",
            "5. adjusted close": "181.6408",
            "6. volume": "5345159",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-24": {
            "1. open": "1579.4542",
            "2. high": "1613.0016",
            "3. low": "1579.4542",
            "4. close": "1608.9214",
            "5. adjusted close": "175.8582",
            "6. volume": "4552593",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-23": {
            "1. open": "1609.375",
            "2. high": "1641.0636",
            "3. low": "1570.478",
            "4. close": "1579.998",
            "5. adjusted close": "172.6968",
            "6. volume": "8053625",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-22": {
            "1. open": "1583.9876",
            "2. high": "1623.8818",
            "3. low": "1556.7868",
            "4. close": "1603.3906",
            "5. adjusted close": "175.2537",
            "6. volume": "8607252",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-21": {
            "1. open": "1626.6018",
            "2. high": "1642.9224",
            "3. low": "1574.014",
            "4. close": "1584.3046",
            "5. adjusted close": "173.1675",
            "6. volume": "8618688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-20": {
            "1. open": "1604.8414",
            "2. high": "1648.3624",
            "3. low": "1604.8414",
            "4. close": "1624.5618",
            "5. adjusted close": "177.5677",
            "6. volume": "5417239",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-17": {
            "1. open": "1559.507",
            "2. high": "1609.375",
            "3. low": "1541.3732",
            "4. close": "1589.2464",
            "5. adjusted close": "173.7076",
            "6. volume": "14656674",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-16": {
            "1. open": "1622.9752",
            "2. high": "1622.9752",
            "3. low": "1566.7604",
            "4. close": "1576.8698",
            "5. adjusted close": "172.3549",
            "6. volume": "9341331",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-14": {
            "1. open": "1648.3624",
            "2. high": "1670.1232",
            "3. low": "1645.6424",
            "4. close": "1660.8748",
            "5. adjusted close": "181.5368",
            "6. volume": "3613711",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-13": {
            "1. open": "1641.1088",
            "2. high": "1668.3096",
            "3. low": "1636.8476",
            "4. close": "1658.2452",
            "5. adjusted close": "181.2494",
            "6. volume": "3906898",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-10": {
            "1. open": "1636.5754",
            "2. high": "1651.8078",
            "3. low": "1612.095",
            "4. close": "1641.789",
            "5. adjusted close": "179.4507",
            "6. volume": "7423066",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-09": {
            "1. open": "1700.044",
            "2. high": "1732.6844",
            "3. low": "1663.7762",
            "4. close": "1670.1232",
            "5. adjusted close": "182.5476",
            "6. volume": "8527751",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-08": {
            "1. open": "1636.5754",
            "2. high": "1709.1106",
            "3. low": "1636.5754",
            "4. close": "1700.6332",
            "5. adjusted close": "185.8824",
            "6. volume": "11519963",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-07": {
            "1. open": "1618.4416",
            "2. high": "1649.9946",
            "3. low": "1618.4416",
            "4. close": "1637.3462",
            "5. adjusted close": "178.9651",
            "6. volume": "5162671",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-06": {
            "1. open": "1604.8414",
            "2. high": "1623.8364",
            "3. low": "1588.6116",
            "4. close": "1615.8576",
            "5. adjusted close": "176.6163",
            "6. volume": "6689786",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-03": {
            "1. open": "1632.9488",
            "2. high": "1667.3122",
            "3. low": "1628.5514",
            "4. close": "1633.1754",
            "5. adjusted close": "178.5092",
            "6. volume": "8615312",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-02": {
            "1. open": "1585.8008",
            "2. high": "1667.4032",
            "3. low": "1585.8008",
            "4. close": "1633.4928",
            "5. adjusted close": "178.5439",
            "6. volume": "6720322",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-08-01": {
            "1. open": "1705.484",
            "2. high": "1705.484",
            "3. low": "1623.8818",
            "4. close": "1630.2288",
            "5. adjusted close": "178.1871",
            "6. volume": "12828635",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-31": {
            "1. open": "1700.044",
            "2. high": "1721.8044",
            "3. low": "1664.6826",
            "4. close": "1715.7294",
            "5. adjusted close": "187.5325",
            "6. volume": "5995570",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-30": {
            "1. open": "1691.8834",
            "2. high": "1722.7108",
            "3. low": "1668.355",
            "4. close": "1675.4272",
            "5. adjusted close": "183.1274",
            "6. volume": "9371593",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-27": {
            "1. open": "1741.9328",
            "2. high": "1757.1652",
            "3. low": "1683.7234",
            "4. close": "1692.2918",
            "5. adjusted close": "184.9707",
            "6. volume": "17768453",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-26": {
            "1. open": "1745.1968",
            "2. high": "1766.2322",
            "3. low": "1729.0578",
            "4. close": "1759.8852",
            "5. adjusted close": "192.3588",
            "6. volume": "6419462",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-25": {
            "1. open": "1730.418",
            "2. high": "1735.405",
            "3. low": "1702.764",
            "4. close": "1725.794",
            "5. adjusted close": "188.6326",
            "6. volume": "4535980",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-24": {
            "1. open": "1740.845",
            "2. high": "1751.7252",
            "3. low": "1729.2392",
            "4. close": "1733.3192",
            "5. adjusted close": "189.4551",
            "6. volume": "6820110",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-23": {
            "1. open": "1709.1106",
            "2. high": "1736.3114",
            "3. low": "1700.9506",
            "4. close": "1732.594",
            "5. adjusted close": "189.3758",
            "6. volume": "4037336",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-20": {
            "1. open": "1719.0842",
            "2. high": "1742.658",
            "3. low": "1705.0758",
            "4. close": "1710.879",
            "5. adjusted close": "187.0023",
            "6. volume": "6742886",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-19": {
            "1. open": "1662.6882",
            "2. high": "1745.3782",
            "3. low": "1645.6424",
            "4. close": "1719.4922",
            "5. adjusted close": "187.9438",
            "6. volume": "8989535",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-18": {
            "1. open": "1676.4698",
            "2. high": "1676.4698",
            "3. low": "1635.6688",
            "4. close": "1650.176",
            "5. adjusted close": "180.3674",
            "6. volume": "5619085",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-17": {
            "1. open": "1618.4416",
            "2. high": "1662.8696",
            "3. low": "1618.4416",
            "4. close": "1656.84",
            "5. adjusted close": "181.0958",
            "6. volume": "7408351",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-16": {
            "1. open": "1613.9082",
            "2. high": "1618.4416",
            "3. low": "1602.5744",
            "4. close": "1610.7802",
            "5. adjusted close": "176.0613",
            "6. volume": "3080832",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-13": {
            "1. open": "1577.6406",
            "2. high": "1619.7112",
            "3. low": "1564.947",
            "4. close": "1603.4814",
            "5. adjusted close": "175.2636",
            "6. volume": "8022767",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-12": {
            "1. open": "1532.3062",
            "2. high": "1564.131",
            "3. low": "1532.3062",
            "4. close": "1558.5096",
            "5. adjusted close": "170.3481",
            "6. volume": "3389566",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-11": {
            "1. open": "1534.6184",
            "2. high": "1557.6934",
            "3. low": "1534.6184",
            "4. close": "1542.9598",
            "5. adjusted close": "168.6484",
            "6. volume": "2749129",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-10": {
            "1. open": "1551.3468",
            "2. high": "1554.9734",
            "3. low": "1536.9758",
            "4. close": "1543.4584",
            "5. adjusted close": "168.703",
            "6. volume": "2038721",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-09": {
            "1. open": "1551.3468",
            "2. high": "1558.6",
            "3. low": "1542.3706",
            "4. close": "1551.3468",
            "5. adjusted close": "169.5651",
            "6. volume": "2801697",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-06": {
            "1. open": "1550.4398",
            "2. high": "1571.2936",
            "3. low": "1544.0932",
            "4. close": "1551.7546",
            "5. adjusted close": "169.6097",
            "6. volume": "6191012",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-05": {
            "1. open": "1554.9734",
            "2. high": "1562.7256",
            "3. low": "1523.6926",
            "4. close": "1548.536",
            "5. adjusted close": "169.2579",
            "6. volume": "4775954",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-04": {
            "1. open": "1545.9064",
            "2. high": "1569.4806",
            "3. low": "1545.9064",
            "4. close": "1555.6082",
            "5. adjusted close": "170.0309",
            "6. volume": "5007222",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-03": {
            "1. open": "1526.866",
            "2. high": "1551.8908",
            "3. low": "1526.866",
            "4. close": "1546.3146",
            "5. adjusted close": "169.0151",
            "6. volume": "5411222",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-07-02": {
            "1. open": "1540.4662",
            "2. high": "1550.2586",
            "3. low": "1523.239",
            "4. close": "1527.3196",
            "5. adjusted close": "166.9389",
            "6. volume": "4923352",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-29": {
            "1. open": "1541.1918",
            "2. high": "1551.7998",
            "3. low": "1531.4448",
            "4. close": "1541.645",
            "5. adjusted close": "168.5047",
            "6. volume": "5708036",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-28": {
            "1. open": "1548.6268",
            "2. high": "1552.2534",
            "3. low": "1528.2712",
            "4. close": "1534.3462",
            "5. adjusted close": "167.707",
            "6. volume": "5259415",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-27": {
            "1. open": "1540.285",
            "2. high": "1550.6668",
            "3. low": "1534.1196",
            "4. close": "1539.2424",
            "5. adjusted close": "168.2421",
            "6. volume": "3439581",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-26": {
            "1. open": "1546.8132",
            "2. high": "1558.963",
            "3. low": "1541.2824",
            "4. close": "1544.5464",
            "5. adjusted close": "168.8219",
            "6. volume": "4496302",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-25": {
            "1. open": "1541.3732",
            "2. high": "1553.1598",
            "3. low": "1537.9732",
            "4. close": "1546.8586",
            "5. adjusted close": "169.0746",
            "6. volume": "4468666",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-22": {
            "1. open": "1564.0404",
            "2. high": "1572.2006",
            "3. low": "1538.2902",
            "4. close": "1545.045",
            "5. adjusted close": "168.8764",
            "6. volume": "6964560",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-21": {
            "1. open": "1570.387",
            "2. high": "1582.1742",
            "3. low": "1562.1818",
            "4. close": "1571.4298",
            "5. adjusted close": "171.7603",
            "6. volume": "4553312",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-20": {
            "1. open": "1559.507",
            "2. high": "1580.3606",
            "3. low": "1559.507",
            "4. close": "1570.4324",
            "5. adjusted close": "171.6513",
            "6. volume": "4450712",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-19": {
            "1. open": "1513.2658",
            "2. high": "1570.2966",
            "3. low": "1513.2658",
            "4. close": "1565.9896",
            "5. adjusted close": "171.1657",
            "6. volume": "6073489",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-18": {
            "1. open": "1523.239",
            "2. high": "1535.4796",
            "3. low": "1510.591",
            "4. close": "1515.3058",
            "5. adjusted close": "165.6258",
            "6. volume": "4957764",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-15": {
            "1. open": "1537.7462",
            "2. high": "1550.4398",
            "3. low": "1510.8628",
            "4. close": "1523.239",
            "5. adjusted close": "166.493",
            "6. volume": "6127801",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-14": {
            "1. open": "1538.925",
            "2. high": "1544.9998",
            "3. low": "1524.146",
            "4. close": "1537.9276",
            "5. adjusted close": "168.0984",
            "6. volume": "4718937",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-13": {
            "1. open": "1536.8396",
            "2. high": "1549.5334",
            "3. low": "1512.4498",
            "4. close": "1517.346",
            "5. adjusted close": "165.8488",
            "6. volume": "7078102",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-12": {
            "1. open": "1512.359",
            "2. high": "1551.3468",
            "3. low": "1506.9188",
            "4. close": "1540.965",
            "5. adjusted close": "168.4304",
            "6. volume": "8483308",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-11": {
            "1. open": "1511.4524",
            "2. high": "1535.4796",
            "3. low": "1507.3724",
            "4. close": "1512.5402",
            "5. adjusted close": "165.3235",
            "6. volume": "5510017",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-08": {
            "1. open": "1496.9452",
            "2. high": "1538.1996",
            "3. low": "1486.9716",
            "4. close": "1505.2414",
            "5. adjusted close": "164.5258",
            "6. volume": "9086594",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-07": {
            "1. open": "1518.706",
            "2. high": "1546.768",
            "3. low": "1506.0122",
            "4. close": "1512.2684",
            "5. adjusted close": "165.2938",
            "6. volume": "7612079",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-06": {
            "1. open": "1579.4542",
            "2. high": "1588.5208",
            "3. low": "1524.146",
            "4. close": "1529.9034",
            "5. adjusted close": "167.2214",
            "6. volume": "7814071",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-05": {
            "1. open": "1584.713",
            "2. high": "1587.6142",
            "3. low": "1563.1336",
            "4. close": "1582.2194",
            "5. adjusted close": "172.9396",
            "6. volume": "5005332",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-04": {
            "1. open": "1600.308",
            "2. high": "1600.308",
            "3. low": "1573.2432",
            "4. close": "1577.4594",
            "5. adjusted close": "172.4193",
            "6. volume": "3279351",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-06-01": {
            "1. open": "1595.7744",
            "2. high": "1613.0016",
            "3. low": "1582.446",
            "4. close": "1587.0248",
            "5. adjusted close": "173.4648",
            "6. volume": "3684151",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-31": {
            "1. open": "1588.5208",
            "2. high": "1605.5666",
            "3. low": "1584.9846",
            "4. close": "1595.9556",
            "5. adjusted close": "174.441",
            "6. volume": "4724768",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-30": {
            "1. open": "1586.7078",
            "2. high": "1613.9082",
            "3. low": "1579.4542",
            "4. close": "1589.3822",
            "5. adjusted close": "173.7225",
            "6. volume": "6902471",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-29": {
            "1. open": "1559.507",
            "2. high": "1601.0332",
            "3. low": "1552.2082",
            "4. close": "1591.0144",
            "5. adjusted close": "173.9009",
            "6. volume": "6918171",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-28": {
            "1. open": "1564.947",
            "2. high": "1586.5716",
            "3. low": "1554.9734",
            "4. close": "1562.0456",
            "5. adjusted close": "170.7346",
            "6. volume": "2635232",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-25": {
            "1. open": "1552.2534",
            "2. high": "1574.9206",
            "3. low": "1542.2798",
            "4. close": "1565.627",
            "5. adjusted close": "171.126",
            "6. volume": "6910296",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-24": {
            "1. open": "1582.2194",
            "2. high": "1596.6814",
            "3. low": "1555.9256",
            "4. close": "1564.403",
            "5. adjusted close": "170.9922",
            "6. volume": "6860144",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-23": {
            "1. open": "1604.8414",
            "2. high": "1618.4416",
            "3. low": "1585.982",
            "4. close": "1591.9208",
            "5. adjusted close": "174.0",
            "6. volume": "5011987",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-22": {
            "1. open": "1605.748",
            "2. high": "1613.9082",
            "3. low": "1576.2806",
            "4. close": "1609.6016",
            "5. adjusted close": "175.9325",
            "6. volume": "8804915",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-21": {
            "1. open": "1545.9064",
            "2. high": "1613.9082",
            "3. low": "1545.9064",
            "4. close": "1597.18",
            "5. adjusted close": "174.5748",
            "6. volume": "7968673",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-18": {
            "1. open": "1519.2046",
            "2. high": "1545.9064",
            "3. low": "1510.1376",
            "4. close": "1540.8288",
            "5. adjusted close": "168.4156",
            "6. volume": "6250897",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-17": {
            "1. open": "1491.5052",
            "2. high": "1530.6288",
            "3. low": "1486.9716",
            "4. close": "1527.6366",
            "5. adjusted close": "166.9736",
            "6. volume": "7983234",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-16": {
            "1. open": "1468.8378",
            "2. high": "1491.233",
            "3. low": "1449.0268",
            "4. close": "1481.8942",
            "5. adjusted close": "161.9739",
            "6. volume": "6281102",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-15": {
            "1. open": "1466.1178",
            "2. high": "1471.7844",
            "3. low": "1444.4024",
            "4. close": "1448.7546",
            "5. adjusted close": "158.3516",
            "6. volume": "4995972",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-14": {
            "1. open": "1459.9978",
            "2. high": "1475.1846",
            "3. low": "1455.2376",
            "4. close": "1469.654",
            "5. adjusted close": "160.636",
            "6. volume": "7147258",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-11": {
            "1. open": "1423.5034",
            "2. high": "1450.2506",
            "3. low": "1409.9484",
            "4. close": "1441.8636",
            "5. adjusted close": "157.5985",
            "6. volume": "10718190",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-10": {
            "1. open": "1450.7494",
            "2. high": "1463.3978",
            "3. low": "1428.037",
            "4. close": "1433.8396",
            "5. adjusted close": "156.7214",
            "6. volume": "4423819",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-09": {
            "1. open": "1446.0798",
            "2. high": "1450.7042",
            "3. low": "1430.077",
            "4. close": "1448.0746",
            "5. adjusted close": "158.2773",
            "6. volume": "5174794",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-08": {
            "1. open": "1460.6778",
            "2. high": "1463.9418",
            "3. low": "1441.637",
            "4. close": "1444.9466",
            "5. adjusted close": "157.9354",
            "6. volume": "5379152",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-07": {
            "1. open": "1444.3572",
            "2. high": "1466.843",
            "3. low": "1444.3572",
            "4. close": "1455.6456",
            "5. adjusted close": "159.1048",
            "6. volume": "7842887",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-04": {
            "1. open": "1497.6704",
            "2. high": "1497.6704",
            "3. low": "1429.9408",
            "4. close": "1434.8822",
            "5. adjusted close": "156.8354",
            "6. volume": "12266956",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-05-03": {
            "1. open": "1431.4822",
            "2. high": "1475.9102",
            "3. low": "1428.037",
            "4. close": "1471.6488",
            "5. adjusted close": "160.854",
            "6. volume": "6972281",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-30": {
            "1. open": "1388.1424",
            "2. high": "1427.5382",
            "3. low": "1364.5686",
            "4. close": "1414.5272",
            "5. adjusted close": "154.6105",
            "6. volume": "6170451",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-27": {
            "1. open": "1473.3714",
            "2. high": "1473.3714",
            "3. low": "1388.6412",
            "4. close": "1394.6708",
            "5. adjusted close": "152.4402",
            "6. volume": "9745687",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-26": {
            "1. open": "1460.6778",
            "2. high": "1473.1902",
            "3. low": "1432.5704",
            "4. close": "1447.7572",
            "5. adjusted close": "158.2426",
            "6. volume": "15423009",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-25": {
            "1. open": "1454.1494",
            "2. high": "1455.3734",
            "3. low": "1418.9698",
            "4. close": "1450.568",
            "5. adjusted close": "158.5499",
            "6. volume": "7038909",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-24": {
            "1. open": "1408.9962",
            "2. high": "1438.0106",
            "3. low": "1400.8362",
            "4. close": "1432.9782",
            "5. adjusted close": "156.6273",
            "6. volume": "5803859",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-23": {
            "1. open": "1405.3696",
            "2. high": "1414.4364",
            "3. low": "1384.5158",
            "4. close": "1409.087",
            "5. adjusted close": "154.0159",
            "6. volume": "5049202",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-20": {
            "1. open": "1373.6354",
            "2. high": "1400.8362",
            "3. low": "1355.5016",
            "4. close": "1397.436",
            "5. adjusted close": "152.7424",
            "6. volume": "7142283",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-19": {
            "1. open": "1341.9014",
            "2. high": "1359.5816",
            "3. low": "1325.5808",
            "4. close": "1353.5976",
            "5. adjusted close": "147.9508",
            "6. volume": "11210421",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-18": {
            "1. open": "1340.3144",
            "2. high": "1355.5016",
            "3. low": "1337.4584",
            "4. close": "1347.7494",
            "5. adjusted close": "147.3116",
            "6. volume": "4348977",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-17": {
            "1. open": "1340.9944",
            "2. high": "1348.9732",
            "3. low": "1317.3754",
            "4. close": "1338.3196",
            "5. adjusted close": "146.2809",
            "6. volume": "8455292",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-16": {
            "1. open": "1287.3186",
            "2. high": "1328.3008",
            "3. low": "1281.1532",
            "4. close": "1323.7672",
            "5. adjusted close": "144.6903",
            "6. volume": "5214859",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-13": {
            "1. open": "1267.3712",
            "2. high": "1282.9662",
            "3. low": "1252.9098",
            "4. close": "1279.0224",
            "5. adjusted close": "139.7996",
            "6. volume": "4038854",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-12": {
            "1. open": "1240.3518",
            "2. high": "1261.9312",
            "3. low": "1240.3518",
            "4. close": "1258.1686",
            "5. adjusted close": "137.5202",
            "6. volume": "3206416",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-11": {
            "1. open": "1254.4054",
            "2. high": "1267.5526",
            "3. low": "1248.6028",
            "4. close": "1257.579",
            "5. adjusted close": "137.4558",
            "6. volume": "3591292",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-10": {
            "1. open": "1254.6776",
            "2. high": "1258.486",
            "3. low": "1243.5254",
            "4. close": "1252.9098",
            "5. adjusted close": "136.9454",
            "6. volume": "2613903",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-09": {
            "1. open": "1236.3626",
            "2. high": "1257.579",
            "3. low": "1236.3626",
            "4. close": "1254.6776",
            "5. adjusted close": "137.1387",
            "6. volume": "2767591",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-05": {
            "1. open": "1241.1678",
            "2. high": "1241.1678",
            "3. low": "1226.8424",
            "4. close": "1230.8768",
            "5. adjusted close": "134.5372",
            "6. volume": "2838726",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-04": {
            "1. open": "1218.5914",
            "2. high": "1240.3518",
            "3. low": "1218.5914",
            "4. close": "1235.9544",
            "5. adjusted close": "135.0922",
            "6. volume": "4031230",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-03": {
            "1. open": "1192.2972",
            "2. high": "1220.4046",
            "3. low": "1187.3558",
            "4. close": "1216.0528",
            "5. adjusted close": "132.9169",
            "6. volume": "6813367",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-04-02": {
            "1. open": "1228.5652",
            "2. high": "1235.7278",
            "3. low": "1183.2306",
            "4. close": "1190.9372",
            "5. adjusted close": "130.1717",
            "6. volume": "9980016",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-30": {
            "1. open": "1233.3252",
            "2. high": "1245.3388",
            "3. low": "1227.6582",
            "4. close": "1240.6692",
            "5. adjusted close": "135.6075",
            "6. volume": "4576530",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-29": {
            "1. open": "1228.5194",
            "2. high": "1239.5362",
            "3. low": "1215.962",
            "4. close": "1229.5626",
            "5. adjusted close": "134.3935",
            "6. volume": "6790786",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-28": {
            "1. open": "1251.2324",
            "2. high": "1251.2324",
            "3. low": "1217.7754",
            "4. close": "1222.8076",
            "5. adjusted close": "133.6552",
            "6. volume": "4652890",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-26": {
            "1. open": "1250.7788",
            "2. high": "1254.2698",
            "3. low": "1234.0052",
            "4. close": "1237.813",
            "5. adjusted close": "135.2953",
            "6. volume": "3031463",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-23": {
            "1. open": "1248.5124",
            "2. high": "1254.859",
            "3. low": "1233.0986",
            "4. close": "1250.5068",
            "5. adjusted close": "136.6828",
            "6. volume": "5015355",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-22": {
            "1. open": "1287.4998",
            "2. high": "1287.4998",
            "3. low": "1221.6742",
            "4. close": "1246.0188",
            "5. adjusted close": "136.1922",
            "6. volume": "5860158",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-21": {
            "1. open": "1195.743",
            "2. high": "1219.2262",
            "3. low": "1185.4972",
            "4. close": "1215.0102",
            "5. adjusted close": "132.8029",
            "6. volume": "5144839",
            "7. dividend amount": "1.2349",
            "8. split coefficient": "1.0"
        },
        "2007-03-20": {
            "1. open": "1200.367",
            "2. high": "1207.7566",
            "3. low": "1195.0172",
            "4. close": "1197.783",
            "5. adjusted close": "129.8298",
            "6. volume": "3177487",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-19": {
            "1. open": "1185.0436",
            "2. high": "1194.1108",
            "3. low": "1175.977",
            "4. close": "1191.3908",
            "5. adjusted close": "129.137",
            "6. volume": "3281871",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-16": {
            "1. open": "1144.2426",
            "2. high": "1183.2306",
            "3. low": "1144.2426",
            "4. close": "1178.5158",
            "5. adjusted close": "127.7414",
            "6. volume": "9575571",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-15": {
            "1. open": "1173.257",
            "2. high": "1187.7642",
            "3. low": "1157.1632",
            "4. close": "1163.9634",
            "5. adjusted close": "126.1641",
            "6. volume": "9257315",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-14": {
            "1. open": "1187.7642",
            "2. high": "1187.7642",
            "3. low": "1161.4698",
            "4. close": "1165.142",
            "5. adjusted close": "126.2918",
            "6. volume": "7054439",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-13": {
            "1. open": "1196.7404",
            "2. high": "1207.5296",
            "3. low": "1190.5746",
            "4. close": "1203.087",
            "5. adjusted close": "130.4047",
            "6. volume": "3670001",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-12": {
            "1. open": "1202.2708",
            "2. high": "1209.978",
            "3. low": "1185.9506",
            "4. close": "1193.2042",
            "5. adjusted close": "129.3335",
            "6. volume": "6020905",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-09": {
            "1. open": "1223.125",
            "2. high": "1224.0316",
            "3. low": "1183.9106",
            "4. close": "1195.4708",
            "5. adjusted close": "129.5792",
            "6. volume": "7942643",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-08": {
            "1. open": "1192.2972",
            "2. high": "1213.6044",
            "3. low": "1169.3582",
            "4. close": "1210.2496",
            "5. adjusted close": "131.1811",
            "6. volume": "12275242",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-07": {
            "1. open": "1200.503",
            "2. high": "1206.8044",
            "3. low": "1144.3336",
            "4. close": "1169.0408",
            "5. adjusted close": "126.7144",
            "6. volume": "11368891",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-06": {
            "1. open": "1147.0988",
            "2. high": "1184.1372",
            "3. low": "1147.0536",
            "4. close": "1178.1532",
            "5. adjusted close": "127.7021",
            "6. volume": "9497839",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-05": {
            "1. open": "1178.697",
            "2. high": "1178.697",
            "3. low": "1133.3626",
            "4. close": "1141.704",
            "5. adjusted close": "123.7513",
            "6. volume": "14946720",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-02": {
            "1. open": "1238.4478",
            "2. high": "1240.3518",
            "3. low": "1187.7642",
            "4. close": "1194.4282",
            "5. adjusted close": "129.4662",
            "6. volume": "11195828",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-03-01": {
            "1. open": "1256.219",
            "2. high": "1269.366",
            "3. low": "1196.2868",
            "4. close": "1239.2188",
            "5. adjusted close": "134.3211",
            "6. volume": "12214954",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-28": {
            "1. open": "1260.299",
            "2. high": "1260.299",
            "3. low": "1219.5888",
            "4. close": "1228.2024",
            "5. adjusted close": "133.127",
            "6. volume": "19222762",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-27": {
            "1. open": "1273.8088",
            "2. high": "1282.4224",
            "3. low": "1260.4352",
            "4. close": "1273.854",
            "5. adjusted close": "138.0753",
            "6. volume": "6840341",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-26": {
            "1. open": "1310.167",
            "2. high": "1310.167",
            "3. low": "1245.3388",
            "4. close": "1275.894",
            "5. adjusted close": "138.2964",
            "6. volume": "13631450",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-23": {
            "1. open": "1287.4998",
            "2. high": "1308.127",
            "3. low": "1272.3582",
            "4. close": "1280.9714",
            "5. adjusted close": "138.8468",
            "6. volume": "10250881",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-22": {
            "1. open": "1272.9926",
            "2. high": "1292.9398",
            "3. low": "1272.9926",
            "4. close": "1281.8784",
            "5. adjusted close": "138.9451",
            "6. volume": "8297783",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-21": {
            "1. open": "1287.4998",
            "2. high": "1291.1268",
            "3. low": "1270.5448",
            "4. close": "1274.9422",
            "5. adjusted close": "138.1933",
            "6. volume": "3432830",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-20": {
            "1. open": "1279.521",
            "2. high": "1309.9858",
            "3. low": "1279.0676",
            "4. close": "1282.5584",
            "5. adjusted close": "139.0188",
            "6. volume": "9321117",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-19": {
            "1. open": "1282.0598",
            "2. high": "1296.5668",
            "3. low": "1280.2462",
            "4. close": "1285.9132",
            "5. adjusted close": "139.3824",
            "6. volume": "4680018",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-15": {
            "1. open": "1255.7654",
            "2. high": "1279.3398",
            "3. low": "1253.9524",
            "4. close": "1275.6222",
            "5. adjusted close": "138.267",
            "6. volume": "3911340",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-14": {
            "1. open": "1242.2562",
            "2. high": "1259.3924",
            "3. low": "1230.0156",
            "4. close": "1248.648",
            "5. adjusted close": "135.3432",
            "6. volume": "3568404",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-13": {
            "1. open": "1228.5652",
            "2. high": "1252.139",
            "3. low": "1215.962",
            "4. close": "1239.1278",
            "5. adjusted close": "134.3113",
            "6. volume": "3714727",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-12": {
            "1. open": "1269.094",
            "2. high": "1269.094",
            "3. low": "1224.6208",
            "4. close": "1229.3812",
            "5. adjusted close": "133.2548",
            "6. volume": "4060700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-09": {
            "1. open": "1273.854",
            "2. high": "1277.5262",
            "3. low": "1253.9524",
            "4. close": "1258.7124",
            "5. adjusted close": "136.4341",
            "6. volume": "6398884",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-08": {
            "1. open": "1263.926",
            "2. high": "1268.4596",
            "3. low": "1254.859",
            "4. close": "1265.15",
            "5. adjusted close": "137.1319",
            "6. volume": "2714103",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-07": {
            "1. open": "1264.8326",
            "2. high": "1268.4596",
            "3. low": "1252.3202",
            "4. close": "1264.2434",
            "5. adjusted close": "137.0336",
            "6. volume": "3628442",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-06": {
            "1. open": "1260.299",
            "2. high": "1276.6196",
            "3. low": "1253.0454",
            "4. close": "1259.3924",
            "5. adjusted close": "136.5078",
            "6. volume": "4870719",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-05": {
            "1. open": "1251.2324",
            "2. high": "1262.1126",
            "3. low": "1245.6106",
            "4. close": "1258.4404",
            "5. adjusted close": "136.4046",
            "6. volume": "2529071",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-02": {
            "1. open": "1260.3898",
            "2. high": "1263.3364",
            "3. low": "1239.944",
            "4. close": "1244.2506",
            "5. adjusted close": "134.8666",
            "6. volume": "6342795",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-02-01": {
            "1. open": "1237.6774",
            "2. high": "1249.464",
            "3. low": "1237.6318",
            "4. close": "1247.1976",
            "5. adjusted close": "135.186",
            "6. volume": "2163812",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-31": {
            "1. open": "1254.859",
            "2. high": "1260.299",
            "3. low": "1232.373",
            "4. close": "1237.2692",
            "5. adjusted close": "134.1098",
            "6. volume": "9550140",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-29": {
            "1. open": "1245.7922",
            "2. high": "1263.926",
            "3. low": "1238.5388",
            "4. close": "1252.8642",
            "5. adjusted close": "135.8002",
            "6. volume": "3641444",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-25": {
            "1. open": "1243.9788",
            "2. high": "1248.5124",
            "3. low": "1235.0026",
            "4. close": "1241.848",
            "5. adjusted close": "134.6061",
            "6. volume": "7270968",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-24": {
            "1. open": "1240.3518",
            "2. high": "1245.7922",
            "3. low": "1233.3704",
            "4. close": "1241.0318",
            "5. adjusted close": "134.5177",
            "6. volume": "2530549",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-23": {
            "1. open": "1244.8854",
            "2. high": "1252.139",
            "3. low": "1227.6582",
            "4. close": "1233.8692",
            "5. adjusted close": "133.7413",
            "6. volume": "2952833",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-22": {
            "1. open": "1255.7654",
            "2. high": "1262.0216",
            "3. low": "1242.664",
            "4. close": "1245.2936",
            "5. adjusted close": "134.9796",
            "6. volume": "4145548",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-19": {
            "1. open": "1268.4596",
            "2. high": "1277.5262",
            "3. low": "1246.6988",
            "4. close": "1251.4588",
            "5. adjusted close": "135.6479",
            "6. volume": "10314004",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-18": {
            "1. open": "1223.125",
            "2. high": "1254.4054",
            "3. low": "1223.125",
            "4. close": "1239.4452",
            "5. adjusted close": "134.3457",
            "6. volume": "6820886",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-17": {
            "1. open": "1228.5652",
            "2. high": "1234.7304",
            "3. low": "1220.4954",
            "4. close": "1223.8502",
            "5. adjusted close": "132.6553",
            "6. volume": "4797089",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-16": {
            "1. open": "1241.2588",
            "2. high": "1243.9788",
            "3. low": "1218.5914",
            "4. close": "1221.3116",
            "5. adjusted close": "132.3801",
            "6. volume": "3040233",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-15": {
            "1. open": "1219.498",
            "2. high": "1244.2506",
            "3. low": "1216.778",
            "4. close": "1237.3144",
            "5. adjusted close": "134.1147",
            "6. volume": "9838167",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-12": {
            "1. open": "1183.2758",
            "2. high": "1219.4528",
            "3. low": "1173.71",
            "4. close": "1215.0554",
            "5. adjusted close": "131.702",
            "6. volume": "9414622",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-11": {
            "1. open": "1158.7498",
            "2. high": "1177.337",
            "3. low": "1151.4962",
            "4. close": "1174.2996",
            "5. adjusted close": "127.2844",
            "6. volume": "5809545",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-10": {
            "1. open": "1159.3846",
            "2. high": "1170.446",
            "3. low": "1146.1014",
            "4. close": "1154.4884",
            "5. adjusted close": "125.1371",
            "6. volume": "7150876",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-09": {
            "1. open": "1160.5634",
            "2. high": "1167.817",
            "3. low": "1152.8562",
            "4. close": "1160.9712",
            "5. adjusted close": "125.8397",
            "6. volume": "3834940",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-08": {
            "1. open": "1167.817",
            "2. high": "1168.3608",
            "3. low": "1149.6828",
            "4. close": "1157.9338",
            "5. adjusted close": "125.5105",
            "6. volume": "6013612",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-05": {
            "1. open": "1158.7498",
            "2. high": "1189.3054",
            "3. low": "1158.7498",
            "4. close": "1168.3608",
            "5. adjusted close": "126.6407",
            "6. volume": "7566821",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-04": {
            "1. open": "1166.91",
            "2. high": "1178.697",
            "3. low": "1157.8432",
            "4. close": "1160.8808",
            "5. adjusted close": "125.8299",
            "6. volume": "6765968",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-03": {
            "1. open": "1138.8026",
            "2. high": "1171.2622",
            "3. low": "1138.8026",
            "4. close": "1164.9156",
            "5. adjusted close": "126.2672",
            "6. volume": "3933840",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2007-01-02": {
            "1. open": "1135.6748",
            "2. high": "1165.0968",
            "3. low": "1135.6748",
            "4. close": "1162.0594",
            "5. adjusted close": "125.9577",
            "6. volume": "1963726",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-29": {
            "1. open": "1158.2964",
            "2. high": "1168.1796",
            "3. low": "1147.1896",
            "4. close": "1151.8136",
            "5. adjusted close": "124.8471",
            "6. volume": "6097830",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-28": {
            "1. open": "1177.337",
            "2. high": "1181.417",
            "3. low": "1150.7258",
            "4. close": "1157.5258",
            "5. adjusted close": "125.4663",
            "6. volume": "10661875",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-27": {
            "1. open": "1160.6538",
            "2. high": "1176.657",
            "3. low": "1160.6538",
            "4. close": "1172.2144",
            "5. adjusted close": "127.0584",
            "6. volume": "6958317",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-26": {
            "1. open": "1153.4002",
            "2. high": "1163.1926",
            "3. low": "1151.1336",
            "4. close": "1157.6164",
            "5. adjusted close": "125.4761",
            "6. volume": "3526271",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-22": {
            "1. open": "1144.2426",
            "2. high": "1156.4832",
            "3. low": "1138.8026",
            "4. close": "1152.7202",
            "5. adjusted close": "124.9454",
            "6. volume": "3228132",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-21": {
            "1. open": "1151.4962",
            "2. high": "1151.4962",
            "3. low": "1127.1516",
            "4. close": "1143.6084",
            "5. adjusted close": "123.9577",
            "6. volume": "5984643",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-20": {
            "1. open": "1142.4296",
            "2. high": "1155.1232",
            "3. low": "1116.2714",
            "4. close": "1132.0934",
            "5. adjusted close": "122.7096",
            "6. volume": "10749000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-19": {
            "1. open": "1176.7022",
            "2. high": "1176.7022",
            "3. low": "1116.1354",
            "4. close": "1136.1278",
            "5. adjusted close": "123.1469",
            "6. volume": "14075976",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-18": {
            "1. open": "1145.1496",
            "2. high": "1175.977",
            "3. low": "1128.829",
            "4. close": "1168.8596",
            "5. adjusted close": "126.6948",
            "6. volume": "6551725",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-15": {
            "1. open": "1145.1496",
            "2. high": "1152.4032",
            "3. low": "1127.9224",
            "4. close": "1136.536",
            "5. adjusted close": "123.1912",
            "6. volume": "6758691",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-14": {
            "1. open": "1131.9116",
            "2. high": "1154.035",
            "3. low": "1123.4798",
            "4. close": "1143.7896",
            "5. adjusted close": "123.9774",
            "6. volume": "7532837",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-13": {
            "1. open": "1102.0816",
            "2. high": "1125.2024",
            "3. low": "1089.8416",
            "4. close": "1122.5728",
            "5. adjusted close": "121.6777",
            "6. volume": "12613333",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-12": {
            "1. open": "1121.3942",
            "2. high": "1141.5226",
            "3. low": "1070.8008",
            "4. close": "1095.3268",
            "5. adjusted close": "118.7244",
            "6. volume": "21812113",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-11": {
            "1. open": "1148.7762",
            "2. high": "1160.5634",
            "3. low": "1110.6952",
            "4. close": "1122.7542",
            "5. adjusted close": "121.6973",
            "6. volume": "14420383",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-08": {
            "1. open": "1187.7642",
            "2. high": "1187.7642",
            "3. low": "1145.1948",
            "4. close": "1149.5014",
            "5. adjusted close": "124.5965",
            "6. volume": "9071217",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-07": {
            "1. open": "1156.982",
            "2. high": "1186.8572",
            "3. low": "1156.982",
            "4. close": "1179.377",
            "5. adjusted close": "127.8348",
            "6. volume": "9107083",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-06": {
            "1. open": "1164.7338",
            "2. high": "1178.1074",
            "3. low": "1152.0402",
            "4. close": "1160.6538",
            "5. adjusted close": "125.8053",
            "6. volume": "7806779",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-05": {
            "1. open": "1224.0316",
            "2. high": "1224.0316",
            "3. low": "1147.4162",
            "4. close": "1160.5634",
            "5. adjusted close": "125.7955",
            "6. volume": "7276662",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-04": {
            "1. open": "1143.3362",
            "2. high": "1157.8432",
            "3. low": "1138.3492",
            "4. close": "1142.52",
            "5. adjusted close": "123.8398",
            "6. volume": "4554095",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-12-01": {
            "1. open": "1134.4504",
            "2. high": "1150.5898",
            "3. low": "1131.549",
            "4. close": "1143.3362",
            "5. adjusted close": "123.9282",
            "6. volume": "6076041",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-30": {
            "1. open": "1151.4962",
            "2. high": "1151.4962",
            "3. low": "1125.2024",
            "4. close": "1128.829",
            "5. adjusted close": "122.3558",
            "6. volume": "3969626",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-29": {
            "1. open": "1137.76",
            "2. high": "1146.9628",
            "3. low": "1129.4186",
            "4. close": "1132.5464",
            "5. adjusted close": "122.7587",
            "6. volume": "3141524",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-28": {
            "1. open": "1155.4858",
            "2. high": "1160.5182",
            "3. low": "1126.2902",
            "4. close": "1134.269",
            "5. adjusted close": "122.9455",
            "6. volume": "8327891",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-27": {
            "1. open": "1145.3762",
            "2. high": "1149.6828",
            "3. low": "1133.3174",
            "4. close": "1134.9948",
            "5. adjusted close": "123.0241",
            "6. volume": "3836757",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-24": {
            "1. open": "1153.0376",
            "2. high": "1155.5764",
            "3. low": "1140.7066",
            "4. close": "1143.8348",
            "5. adjusted close": "123.9823",
            "6. volume": "3557759",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-23": {
            "1. open": "1161.5608",
            "2. high": "1167.7712",
            "3. low": "1150.2272",
            "4. close": "1152.7658",
            "5. adjusted close": "124.9503",
            "6. volume": "7016780",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-22": {
            "1. open": "1157.9338",
            "2. high": "1169.63",
            "3. low": "1154.2164",
            "4. close": "1158.9764",
            "5. adjusted close": "125.6235",
            "6. volume": "5041126",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-21": {
            "1. open": "1137.896",
            "2. high": "1159.3394",
            "3. low": "1137.896",
            "4. close": "1155.0324",
            "5. adjusted close": "125.196",
            "6. volume": "4030164",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-20": {
            "1. open": "1142.384",
            "2. high": "1148.7762",
            "3. low": "1121.1224",
            "4. close": "1140.2534",
            "5. adjusted close": "123.5941",
            "6. volume": "6445604",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-17": {
            "1. open": "1152.8562",
            "2. high": "1153.0376",
            "3. low": "1137.0348",
            "4. close": "1141.704",
            "5. adjusted close": "123.7513",
            "6. volume": "4230355",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-16": {
            "1. open": "1156.9364",
            "2. high": "1162.286",
            "3. low": "1142.4296",
            "4. close": "1145.6028",
            "5. adjusted close": "124.1739",
            "6. volume": "5852486",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-15": {
            "1. open": "1160.3364",
            "2. high": "1167.817",
            "3. low": "1140.7522",
            "4. close": "1144.2884",
            "5. adjusted close": "124.0314",
            "6. volume": "7727035",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-14": {
            "1. open": "1178.697",
            "2. high": "1178.697",
            "3. low": "1154.2164",
            "4. close": "1158.5686",
            "5. adjusted close": "125.5793",
            "6. volume": "4975959",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-13": {
            "1. open": "1166.0034",
            "2. high": "1171.897",
            "3. low": "1160.2912",
            "4. close": "1166.7286",
            "5. adjusted close": "126.4638",
            "6. volume": "4512010",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-10": {
            "1. open": "1160.4724",
            "2. high": "1172.1688",
            "3. low": "1136.1278",
            "4. close": "1166.23",
            "5. adjusted close": "126.4098",
            "6. volume": "21533398",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-09": {
            "1. open": "1142.4296",
            "2. high": "1148.3228",
            "3. low": "1127.0156",
            "4. close": "1143.6988",
            "5. adjusted close": "123.9675",
            "6. volume": "17019393",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-08": {
            "1. open": "1170.7634",
            "2. high": "1174.1636",
            "3. low": "1124.5676",
            "4. close": "1135.176",
            "5. adjusted close": "123.0437",
            "6. volume": "18063749",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-07": {
            "1. open": "1192.2972",
            "2. high": "1192.7508",
            "3. low": "1165.2326",
            "4. close": "1169.9022",
            "5. adjusted close": "126.8078",
            "6. volume": "8336322",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-06": {
            "1. open": "1169.63",
            "2. high": "1193.1134",
            "3. low": "1161.4698",
            "4. close": "1184.1824",
            "5. adjusted close": "128.3557",
            "6. volume": "11630453",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-03": {
            "1. open": "1168.5874",
            "2. high": "1171.2622",
            "3. low": "1150.6802",
            "4. close": "1166.8194",
            "5. adjusted close": "126.4736",
            "6. volume": "9610169",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-02": {
            "1. open": "1146.0562",
            "2. high": "1177.337",
            "3. low": "1143.1548",
            "4. close": "1163.8272",
            "5. adjusted close": "126.1493",
            "6. volume": "13058287",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-11-01": {
            "1. open": "1111.6018",
            "2. high": "1149.6828",
            "3. low": "1106.2978",
            "4. close": "1146.2374",
            "5. adjusted close": "124.2427",
            "6. volume": "18876635",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-31": {
            "1. open": "1124.2954",
            "2. high": "1124.2954",
            "3. low": "1105.3456",
            "4. close": "1111.7832",
            "5. adjusted close": "120.5082",
            "6. volume": "5905441",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-30": {
            "1. open": "1101.719",
            "2. high": "1124.205",
            "3. low": "1101.719",
            "4. close": "1117.7224",
            "5. adjusted close": "121.1519",
            "6. volume": "6069992",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-27": {
            "1. open": "1066.2674",
            "2. high": "1112.5992",
            "3. low": "1066.2674",
            "4. close": "1108.7462",
            "5. adjusted close": "120.1789",
            "6. volume": "14051748",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-26": {
            "1. open": "1069.8942",
            "2. high": "1082.588",
            "3. low": "1060.918",
            "4. close": "1065.542",
            "5. adjusted close": "115.496",
            "6. volume": "6101408",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-23": {
            "1. open": "1090.9746",
            "2. high": "1093.1054",
            "3. low": "1080.9106",
            "4. close": "1082.724",
            "5. adjusted close": "117.3584",
            "6. volume": "4570118",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-20": {
            "1. open": "1085.4892",
            "2. high": "1105.0738",
            "3. low": "1085.4892",
            "4. close": "1089.8868",
            "5. adjusted close": "118.1348",
            "6. volume": "10509793",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-19": {
            "1. open": "1098.9082",
            "2. high": "1105.2552",
            "3. low": "1075.3344",
            "4. close": "1084.084",
            "5. adjusted close": "117.5058",
            "6. volume": "14208166",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-18": {
            "1. open": "1098.183",
            "2. high": "1107.0686",
            "3. low": "1092.5616",
            "4. close": "1095.2816",
            "5. adjusted close": "118.7195",
            "6. volume": "7744730",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-17": {
            "1. open": "1099.8152",
            "2. high": "1107.0686",
            "3. low": "1092.5616",
            "4. close": "1102.5804",
            "5. adjusted close": "119.5107",
            "6. volume": "8612824",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-16": {
            "1. open": "1086.2146",
            "2. high": "1105.0286",
            "3. low": "1081.908",
            "4. close": "1100.1778",
            "5. adjusted close": "119.2502",
            "6. volume": "12869831",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-13": {
            "1. open": "1065.3608",
            "2. high": "1084.3558",
            "3. low": "1064.1368",
            "4. close": "1079.097",
            "5. adjusted close": "116.9653",
            "6. volume": "14164555",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-12": {
            "1. open": "1049.811",
            "2. high": "1064.182",
            "3. low": "1036.8",
            "4. close": "1060.3742",
            "5. adjusted close": "114.9358",
            "6. volume": "13396217",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-11": {
            "1. open": "1051.6698",
            "2. high": "1053.3924",
            "3. low": "1031.9494",
            "4. close": "1036.5282",
            "5. adjusted close": "112.3511",
            "6. volume": "9979466",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-10": {
            "1. open": "1048.1336",
            "2. high": "1056.0672",
            "3. low": "1039.9734",
            "4. close": "1042.8296",
            "5. adjusted close": "113.0341",
            "6. volume": "4200813",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-09": {
            "1. open": "1047.227",
            "2. high": "1057.8354",
            "3. low": "1044.507",
            "4. close": "1046.411",
            "5. adjusted close": "113.4223",
            "6. volume": "4558795",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-06": {
            "1. open": "1049.947",
            "2. high": "1064.4542",
            "3. low": "1045.0056",
            "4. close": "1054.5258",
            "5. adjusted close": "114.3019",
            "6. volume": "8926824",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-05": {
            "1. open": "1049.947",
            "2. high": "1055.6594",
            "3. low": "1043.827",
            "4. close": "1047.2722",
            "5. adjusted close": "113.5157",
            "6. volume": "9363726",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-04": {
            "1. open": "1040.336",
            "2. high": "1064.4542",
            "3. low": "1037.4348",
            "4. close": "1042.1044",
            "5. adjusted close": "112.9555",
            "6. volume": "13916473",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-10-03": {
            "1. open": "1077.1478",
            "2. high": "1077.1478",
            "3. low": "1051.7606",
            "4. close": "1052.9846",
            "5. adjusted close": "114.1349",
            "6. volume": "4180606",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-29": {
            "1. open": "1062.6408",
            "2. high": "1068.0808",
            "3. low": "1060.0568",
            "4. close": "1061.7794",
            "5. adjusted close": "115.0882",
            "6. volume": "6341277",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-28": {
            "1. open": "1069.3956",
            "2. high": "1071.7078",
            "3. low": "1054.7072",
            "4. close": "1059.0594",
            "5. adjusted close": "114.7933",
            "6. volume": "10097386",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-27": {
            "1. open": "1073.5208",
            "2. high": "1078.8706",
            "3. low": "1062.2328",
            "4. close": "1065.406",
            "5. adjusted close": "115.4813",
            "6. volume": "7389574",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-26": {
            "1. open": "1054.4806",
            "2. high": "1069.849",
            "3. low": "1054.4806",
            "4. close": "1068.353",
            "5. adjusted close": "115.8007",
            "6. volume": "11574857",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-25": {
            "1. open": "1043.6",
            "2. high": "1065.3608",
            "3. low": "1043.6",
            "4. close": "1055.0698",
            "5. adjusted close": "114.3609",
            "6. volume": "14325569",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-22": {
            "1. open": "1029.0934",
            "2. high": "1049.811",
            "3. low": "1021.8398",
            "4. close": "1047.4084",
            "5. adjusted close": "113.5305",
            "6. volume": "15966920",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-21": {
            "1. open": "1021.9758",
            "2. high": "1036.8",
            "3. low": "1021.9758",
            "4. close": "1032.0398",
            "5. adjusted close": "111.8646",
            "6. volume": "10563185",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-20": {
            "1. open": "988.2924",
            "2. high": "1025.1038",
            "3. low": "988.2924",
            "4. close": "1022.1114",
            "5. adjusted close": "110.7885",
            "6. volume": "9933925",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-19": {
            "1. open": "983.9854",
            "2. high": "1038.1148",
            "3. low": "983.9854",
            "4. close": "1013.9966",
            "5. adjusted close": "109.9089",
            "6. volume": "11340181",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-18": {
            "1. open": "1077.1478",
            "2. high": "1077.1478",
            "3. low": "1022.9276",
            "4. close": "1026.4184",
            "5. adjusted close": "111.2553",
            "6. volume": "10691781",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-15": {
            "1. open": "1029.0934",
            "2. high": "1036.9812",
            "3. low": "1010.9596",
            "4. close": "1034.08",
            "5. adjusted close": "112.0858",
            "6. volume": "10101513",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-14": {
            "1. open": "1017.3062",
            "2. high": "1030.045",
            "3. low": "1011.3674",
            "4. close": "1020.8876",
            "5. adjusted close": "110.6558",
            "6. volume": "10224948",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-13": {
            "1. open": "1006.6526",
            "2. high": "1020.7514",
            "3. low": "1006.6526",
            "4. close": "1012.1836",
            "5. adjusted close": "109.7124",
            "6. volume": "15274336",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-12": {
            "1. open": "988.1106",
            "2. high": "1006.2448",
            "3. low": "974.873",
            "4. close": "1003.479",
            "5. adjusted close": "108.7689",
            "6. volume": "17378021",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-11": {
            "1. open": "1027.0076",
            "2. high": "1027.2798",
            "3. low": "980.5852",
            "4. close": "986.1614",
            "5. adjusted close": "106.8918",
            "6. volume": "17453961",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-08": {
            "1. open": "1023.4262",
            "2. high": "1028.549",
            "3. low": "1008.6022",
            "4. close": "1024.8772",
            "5. adjusted close": "111.0883",
            "6. volume": "10979896",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-07": {
            "1. open": "1027.2798",
            "2. high": "1028.549",
            "3. low": "1016.9436",
            "4. close": "1020.525",
            "5. adjusted close": "110.6165",
            "6. volume": "9389707",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-06": {
            "1. open": "1020.0262",
            "2. high": "1039.0212",
            "3. low": "1020.0262",
            "4. close": "1031.2238",
            "5. adjusted close": "111.7762",
            "6. volume": "9788579",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-05": {
            "1. open": "1024.5598",
            "2. high": "1027.2798",
            "3. low": "1015.3114",
            "4. close": "1020.2984",
            "5. adjusted close": "110.5919",
            "6. volume": "5771199",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-04": {
            "1. open": "1007.5592",
            "2. high": "1030.7708",
            "3. low": "1007.5592",
            "4. close": "1025.4664",
            "5. adjusted close": "111.1521",
            "6. volume": "6386277",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-09-01": {
            "1. open": "1012.7726",
            "2. high": "1022.7462",
            "3. low": "1012.7726",
            "4. close": "1017.4422",
            "5. adjusted close": "110.2824",
            "6. volume": "6657384",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-31": {
            "1. open": "1038.0696",
            "2. high": "1038.0696",
            "3. low": "1008.7834",
            "4. close": "1013.3166",
            "5. adjusted close": "109.8352",
            "6. volume": "11129692",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-30": {
            "1. open": "1003.706",
            "2. high": "1029.0476",
            "3. low": "1003.706",
            "4. close": "1023.8798",
            "5. adjusted close": "110.9801",
            "6. volume": "9782312",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-29": {
            "1. open": "1015.4928",
            "2. high": "1027.189",
            "3. low": "1010.0978",
            "4. close": "1012.501",
            "5. adjusted close": "109.7468",
            "6. volume": "8698876",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-28": {
            "1. open": "1006.426",
            "2. high": "1019.2102",
            "3. low": "1004.7034",
            "4. close": "1017.3514",
            "5. adjusted close": "110.2725",
            "6. volume": "6175232",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-25": {
            "1. open": "1016.4902",
            "2. high": "1019.9358",
            "3. low": "999.1724",
            "4. close": "1006.8792",
            "5. adjusted close": "109.1374",
            "6. volume": "16379101",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-24": {
            "1. open": "959.0058",
            "2. high": "1017.3062",
            "3. low": "956.558",
            "4. close": "1003.2978",
            "5. adjusted close": "108.7492",
            "6. volume": "22429937",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-23": {
            "1. open": "960.1846",
            "2. high": "973.649",
            "3. low": "957.5102",
            "4. close": "962.678",
            "5. adjusted close": "104.3464",
            "6. volume": "9501634",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-22": {
            "1. open": "981.9452",
            "2. high": "983.5774",
            "3. low": "958.462",
            "4. close": "965.489",
            "5. adjusted close": "104.6511",
            "6. volume": "10097459",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-21": {
            "1. open": "956.2858",
            "2. high": "972.8782",
            "3. low": "947.491",
            "4. close": "968.3452",
            "5. adjusted close": "104.9606",
            "6. volume": "8218322",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-18": {
            "1. open": "964.7182",
            "2. high": "970.1582",
            "3. low": "951.571",
            "4. close": "957.0114",
            "5. adjusted close": "103.7322",
            "6. volume": "10692621",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-17": {
            "1. open": "947.4458",
            "2. high": "973.3318",
            "3. low": "941.1444",
            "4. close": "965.9876",
            "5. adjusted close": "104.7051",
            "6. volume": "18447712",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-16": {
            "1. open": "932.9842",
            "2. high": "955.3792",
            "3. low": "932.9842",
            "4. close": "947.491",
            "5. adjusted close": "102.7002",
            "6. volume": "9948850",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-14": {
            "1. open": "916.6636",
            "2. high": "934.7972",
            "3. low": "916.6636",
            "4. close": "933.0294",
            "5. adjusted close": "101.1327",
            "6. volume": "9247471",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-11": {
            "1. open": "884.1136",
            "2. high": "920.2906",
            "3. low": "884.0226",
            "4. close": "916.7544",
            "5. adjusted close": "99.3686",
            "6. volume": "19219313",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-10": {
            "1. open": "893.951",
            "2. high": "898.2576",
            "3. low": "876.8148",
            "4. close": "888.5562",
            "5. adjusted close": "96.3122",
            "6. volume": "10220813",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-09": {
            "1. open": "884.1136",
            "2. high": "903.0634",
            "3. low": "877.676",
            "4. close": "894.359",
            "5. adjusted close": "96.9412",
            "6. volume": "12049539",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-08": {
            "1. open": "852.2888",
            "2. high": "887.6496",
            "3. low": "852.2888",
            "4. close": "886.244",
            "5. adjusted close": "96.0616",
            "6. volume": "10250243",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-07": {
            "1. open": "875.8626",
            "2. high": "878.22",
            "3. low": "864.0754",
            "4. close": "865.889",
            "5. adjusted close": "93.8552",
            "6. volume": "10490467",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-04": {
            "1. open": "895.8098",
            "2. high": "906.2368",
            "3. low": "873.1426",
            "4. close": "877.1318",
            "5. adjusted close": "95.0739",
            "6. volume": "20137504",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-03": {
            "1. open": "898.802",
            "2. high": "913.4448",
            "3. low": "891.3214",
            "4. close": "895.9912",
            "5. adjusted close": "97.1181",
            "6. volume": "16173192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-02": {
            "1. open": "889.4628",
            "2. high": "899.8898",
            "3. low": "887.831",
            "4. close": "897.5324",
            "5. adjusted close": "97.2851",
            "6. volume": "13977294",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-08-01": {
            "1. open": "887.604",
            "2. high": "898.3486",
            "3. low": "884.1136",
            "4. close": "890.324",
            "5. adjusted close": "96.5038",
            "6. volume": "13779074",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-31": {
            "1. open": "888.5562",
            "2. high": "904.4234",
            "3. low": "885.9722",
            "4. close": "887.6496",
            "5. adjusted close": "96.2139",
            "6. volume": "10614274",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-28": {
            "1. open": "904.8764",
            "2. high": "910.317",
            "3. low": "884.0226",
            "4. close": "888.6924",
            "5. adjusted close": "96.3269",
            "6. volume": "14010261",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-27": {
            "1. open": "906.69",
            "2. high": "920.3358",
            "3. low": "896.8524",
            "4. close": "905.3752",
            "5. adjusted close": "98.1352",
            "6. volume": "13432963",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-26": {
            "1. open": "897.759",
            "2. high": "911.0422",
            "3. low": "890.3698",
            "4. close": "907.0982",
            "5. adjusted close": "98.322",
            "6. volume": "11723037",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-25": {
            "1. open": "890.3698",
            "2. high": "899.3006",
            "3. low": "885.8362",
            "4. close": "895.175",
            "5. adjusted close": "97.0296",
            "6. volume": "12914411",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-24": {
            "1. open": "876.7692",
            "2. high": "884.0226",
            "3. low": "853.7844",
            "4. close": "881.3936",
            "5. adjusted close": "95.5358",
            "6. volume": "20384884",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-21": {
            "1. open": "902.066",
            "2. high": "902.066",
            "3. low": "866.7956",
            "4. close": "877.2678",
            "5. adjusted close": "95.0886",
            "6. volume": "25798973",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-20": {
            "1. open": "907.5968",
            "2. high": "915.7118",
            "3. low": "893.271",
            "4. close": "902.7912",
            "5. adjusted close": "97.8552",
            "6. volume": "27969860",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-19": {
            "1. open": "920.2906",
            "2. high": "924.8236",
            "3. low": "885.3828",
            "4. close": "890.4602",
            "5. adjusted close": "96.5186",
            "6. volume": "24102486",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-18": {
            "1. open": "937.5174",
            "2. high": "942.9122",
            "3. low": "896.9432",
            "4. close": "910.5886",
            "5. adjusted close": "98.7003",
            "6. volume": "26636338",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-17": {
            "1. open": "962.9046",
            "2. high": "968.3452",
            "3. low": "931.1708",
            "4. close": "935.2508",
            "5. adjusted close": "101.3735",
            "6. volume": "13076394",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-14": {
            "1. open": "965.625",
            "2. high": "973.7852",
            "3. low": "953.0218",
            "4. close": "965.7608",
            "5. adjusted close": "104.6805",
            "6. volume": "14026728",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-13": {
            "1. open": "990.1054",
            "2. high": "994.639",
            "3. low": "970.249",
            "4. close": "974.7826",
            "5. adjusted close": "105.6584",
            "6. volume": "14952543",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-12": {
            "1. open": "942.9578",
            "2. high": "997.359",
            "3. low": "935.7042",
            "4. close": "995.8628",
            "5. adjusted close": "107.9434",
            "6. volume": "26906178",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-11": {
            "1. open": "950.574",
            "2. high": "954.2006",
            "3. low": "938.9682",
            "4. close": "950.4832",
            "5. adjusted close": "103.0246",
            "6. volume": "12879506",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-10": {
            "1. open": "924.8236",
            "2. high": "951.8432",
            "3. low": "924.8236",
            "4. close": "945.8592",
            "5. adjusted close": "102.5233",
            "6. volume": "16664883",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-07": {
            "1. open": "980.9932",
            "2. high": "991.919",
            "3. low": "930.2642",
            "4. close": "935.5682",
            "5. adjusted close": "101.4079",
            "6. volume": "18334453",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-06": {
            "1. open": "979.2252",
            "2. high": "989.108",
            "3. low": "972.0626",
            "4. close": "981.1292",
            "5. adjusted close": "106.3463",
            "6. volume": "16801095",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-05": {
            "1. open": "970.1582",
            "2. high": "997.2686",
            "3. low": "963.449",
            "4. close": "993.0068",
            "5. adjusted close": "107.6338",
            "6. volume": "13614248",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-04": {
            "1. open": "971.9716",
            "2. high": "981.764",
            "3. low": "967.665",
            "4. close": "972.833",
            "5. adjusted close": "105.4471",
            "6. volume": "9466237",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-07-03": {
            "1. open": "959.278",
            "2. high": "979.2252",
            "3. low": "955.6514",
            "4. close": "971.0652",
            "5. adjusted close": "105.2555",
            "6. volume": "16817546",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-30": {
            "1. open": "929.3572",
            "2. high": "962.9046",
            "3. low": "929.3572",
            "4. close": "959.958",
            "5. adjusted close": "104.0516",
            "6. volume": "17411860",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-29": {
            "1. open": "918.477",
            "2. high": "933.8908",
            "3. low": "909.6822",
            "4. close": "915.0318",
            "5. adjusted close": "99.1819",
            "6. volume": "20529721",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-28": {
            "1. open": "884.0226",
            "2. high": "912.493",
            "3. low": "879.9426",
            "4. close": "907.4152",
            "5. adjusted close": "98.3564",
            "6. volume": "35668281",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-27": {
            "1. open": "889.4628",
            "2. high": "916.6184",
            "3. low": "888.3296",
            "4. close": "893.5884",
            "5. adjusted close": "96.8576",
            "6. volume": "46270942",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-26": {
            "1. open": "913.9436",
            "2. high": "928.2238",
            "3. low": "885.8362",
            "4. close": "889.644",
            "5. adjusted close": "96.4301",
            "6. volume": "26361346",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-23": {
            "1. open": "884.0226",
            "2. high": "923.0106",
            "3. low": "863.169",
            "4. close": "917.5248",
            "5. adjusted close": "99.4522",
            "6. volume": "23171196",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-22": {
            "1. open": "882.2096",
            "2. high": "901.2046",
            "3. low": "876.7692",
            "4. close": "883.0252",
            "5. adjusted close": "95.7127",
            "6. volume": "16997676",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-21": {
            "1. open": "838.6882",
            "2. high": "878.4014",
            "3. low": "831.4346",
            "4. close": "874.14",
            "5. adjusted close": "94.7496",
            "6. volume": "21394060",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-20": {
            "1. open": "847.7552",
            "2. high": "849.5688",
            "3. low": "830.528",
            "4. close": "837.7364",
            "5. adjusted close": "90.8037",
            "6. volume": "13925954",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-19": {
            "1. open": "837.872",
            "2. high": "852.0618",
            "3. low": "833.112",
            "4. close": "846.0778",
            "5. adjusted close": "91.7079",
            "6. volume": "15695304",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-16": {
            "1. open": "816.021",
            "2. high": "855.9154",
            "3. low": "816.021",
            "4. close": "834.8802",
            "5. adjusted close": "90.4941",
            "6. volume": "22791214",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-15": {
            "1. open": "793.3536",
            "2. high": "816.021",
            "3. low": "790.7244",
            "4. close": "811.669",
            "5. adjusted close": "87.9782",
            "6. volume": "20521160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-14": {
            "1. open": "777.94",
            "2. high": "809.6742",
            "3. low": "764.0224",
            "4. close": "779.164",
            "5. adjusted close": "84.455",
            "6. volume": "26309449",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-13": {
            "1. open": "802.4208",
            "2. high": "806.0474",
            "3. low": "771.5934",
            "4. close": "778.62",
            "5. adjusted close": "84.396",
            "6. volume": "25416690",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-12": {
            "1. open": "834.1546",
            "2. high": "847.2566",
            "3. low": "809.4474",
            "4. close": "818.5596",
            "5. adjusted close": "88.7251",
            "6. volume": "24054901",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-09": {
            "1. open": "747.9286",
            "2. high": "843.2218",
            "3. low": "742.2164",
            "4. close": "836.059",
            "5. adjusted close": "90.6219",
            "6. volume": "53748142",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-08": {
            "1. open": "806.0474",
            "2. high": "809.0848",
            "3. low": "734.419",
            "4. close": "748.246",
            "5. adjusted close": "81.1037",
            "6. volume": "36164591",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-07": {
            "1. open": "822.368",
            "2. high": "834.1546",
            "3. low": "796.1646",
            "4. close": "808.4504",
            "5. adjusted close": "87.6294",
            "6. volume": "32397483",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-06": {
            "1. open": "829.6216",
            "2. high": "838.779",
            "3. low": "816.021",
            "4. close": "822.0506",
            "5. adjusted close": "89.1035",
            "6. volume": "25393479",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-05": {
            "1. open": "869.5156",
            "2. high": "880.3962",
            "3. low": "838.7338",
            "4. close": "839.232",
            "5. adjusted close": "90.9659",
            "6. volume": "20397620",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-02": {
            "1. open": "838.6882",
            "2. high": "871.9186",
            "3. low": "838.6882",
            "4. close": "868.0198",
            "5. adjusted close": "94.0862",
            "6. volume": "19149568",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-06-01": {
            "1. open": "864.0754",
            "2. high": "878.5826",
            "3. low": "838.6882",
            "4. close": "839.0508",
            "5. adjusted close": "90.9462",
            "6. volume": "21023980",
            "7. dividend amount": "1.1227",
            "8. split coefficient": "1.0"
        },
        "2006-05-31": {
            "1. open": "857.4566",
            "2. high": "872.5078",
            "3. low": "832.8854",
            "4. close": "864.3024",
            "5. adjusted close": "92.7005",
            "6. volume": "26245785",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-30": {
            "1. open": "866.7956",
            "2. high": "885.4736",
            "3. low": "857.2754",
            "4. close": "866.025",
            "5. adjusted close": "92.8853",
            "6. volume": "10895267",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-29": {
            "1. open": "867.7024",
            "2. high": "886.7428",
            "3. low": "862.398",
            "4. close": "867.2942",
            "5. adjusted close": "93.0214",
            "6. volume": "11207312",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-26": {
            "1. open": "859.5424",
            "2. high": "898.802",
            "3. low": "859.5424",
            "4. close": "868.2464",
            "5. adjusted close": "93.1235",
            "6. volume": "21475112",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-25": {
            "1. open": "852.2888",
            "2. high": "870.3316",
            "3. low": "838.6882",
            "4. close": "859.9502",
            "5. adjusted close": "92.2337",
            "6. volume": "20132731",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-24": {
            "1. open": "878.5826",
            "2. high": "881.3026",
            "3. low": "848.6618",
            "4. close": "850.9288",
            "5. adjusted close": "91.2661",
            "6. volume": "23823149",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-23": {
            "1. open": "844.1282",
            "2. high": "889.4176",
            "3. low": "836.059",
            "4. close": "878.6734",
            "5. adjusted close": "94.2418",
            "6. volume": "26380123",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-22": {
            "1. open": "896.7164",
            "2. high": "901.8846",
            "3. low": "730.7924",
            "4. close": "844.6726",
            "5. adjusted close": "90.5951",
            "6. volume": "38570291",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-19": {
            "1. open": "916.6636",
            "2. high": "952.9314",
            "3. low": "870.4224",
            "4. close": "885.4284",
            "5. adjusted close": "94.9663",
            "6. volume": "41284532",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-18": {
            "1. open": "978.3188",
            "2. high": "979.2252",
            "3. low": "902.1564",
            "4. close": "910.9514",
            "5. adjusted close": "97.7038",
            "6. volume": "25577711",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-17": {
            "1. open": "961.0006",
            "2. high": "990.015",
            "3. low": "952.0244",
            "4. close": "985.6628",
            "5. adjusted close": "105.717",
            "6. volume": "13312693",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-16": {
            "1. open": "922.1036",
            "2. high": "953.838",
            "3. low": "885.111",
            "4. close": "945.9496",
            "5. adjusted close": "101.4576",
            "6. volume": "37010509",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-15": {
            "1. open": "961.0916",
            "2. high": "970.1582",
            "3. low": "917.5706",
            "4. close": "925.8668",
            "5. adjusted close": "99.3035",
            "6. volume": "30011327",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-12": {
            "1. open": "1005.2926",
            "2. high": "1005.2926",
            "3. low": "958.8702",
            "4. close": "967.393",
            "5. adjusted close": "103.7574",
            "6. volume": "24573534",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-11": {
            "1. open": "1078.417",
            "2. high": "1078.417",
            "3. low": "995.999",
            "4. close": "1005.066",
            "5. adjusted close": "107.798",
            "6. volume": "43262399",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-10": {
            "1. open": "1046.3204",
            "2. high": "1083.4944",
            "3. low": "1032.312",
            "4. close": "1060.918",
            "5. adjusted close": "113.7884",
            "6. volume": "19230870",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-09": {
            "1. open": "1054.2084",
            "2. high": "1059.9206",
            "3. low": "1029.4108",
            "4. close": "1047.1818",
            "5. adjusted close": "112.3152",
            "6. volume": "17754013",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-08": {
            "1. open": "998.2656",
            "2. high": "1060.646",
            "3. low": "998.2656",
            "4. close": "1047.8162",
            "5. adjusted close": "112.3832",
            "6. volume": "22912582",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-05": {
            "1. open": "981.0388",
            "2. high": "1005.5192",
            "3. low": "981.0388",
            "4. close": "996.9056",
            "5. adjusted close": "106.9228",
            "6. volume": "13198295",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-04": {
            "1. open": "937.5174",
            "2. high": "1017.3062",
            "3. low": "937.5174",
            "4. close": "978.4544",
            "5. adjusted close": "104.9439",
            "6. volume": "36407376",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-03": {
            "1. open": "934.7972",
            "2. high": "942.9578",
            "3. low": "926.6372",
            "4. close": "938.1974",
            "5. adjusted close": "100.6261",
            "6. volume": "5898398",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-05-02": {
            "1. open": "925.7306",
            "2. high": "946.5844",
            "3. low": "925.7306",
            "4. close": "935.2056",
            "5. adjusted close": "100.3052",
            "6. volume": "6296672",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-28": {
            "1. open": "893.5884",
            "2. high": "916.6636",
            "3. low": "880.3962",
            "4. close": "913.7622",
            "5. adjusted close": "98.0053",
            "6. volume": "17271642",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-27": {
            "1. open": "888.5562",
            "2. high": "918.477",
            "3. low": "888.5562",
            "4. close": "903.5164",
            "5. adjusted close": "96.9064",
            "6. volume": "30858585",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-26": {
            "1. open": "863.169",
            "2. high": "890.3698",
            "3. low": "863.169",
            "4. close": "886.6066",
            "5. adjusted close": "95.0928",
            "6. volume": "14445475",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-25": {
            "1. open": "884.9296",
            "2. high": "891.2762",
            "3. low": "860.5394",
            "4. close": "863.849",
            "5. adjusted close": "92.6519",
            "6. volume": "12037538",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-24": {
            "1. open": "883.1162",
            "2. high": "905.7834",
            "3. low": "879.4892",
            "4. close": "885.4284",
            "5. adjusted close": "94.9663",
            "6. volume": "15956655",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-21": {
            "1. open": "901.2498",
            "2. high": "906.69",
            "3. low": "865.0276",
            "4. close": "883.388",
            "5. adjusted close": "94.7475",
            "6. volume": "27309192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-20": {
            "1. open": "834.1546",
            "2. high": "906.6448",
            "3. low": "834.1546",
            "4. close": "902.066",
            "5. adjusted close": "96.7508",
            "6. volume": "50981915",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-19": {
            "1. open": "807.8608",
            "2. high": "844.3096",
            "3. low": "807.8608",
            "4. close": "834.9256",
            "5. adjusted close": "89.5497",
            "6. volume": "27523904",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-18": {
            "1. open": "771.5934",
            "2. high": "812.3034",
            "3. low": "771.5934",
            "4. close": "808.0874",
            "5. adjusted close": "86.6712",
            "6. volume": "22083123",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-17": {
            "1. open": "767.9664",
            "2. high": "776.7612",
            "3. low": "767.3316",
            "4. close": "772.092",
            "5. adjusted close": "82.8105",
            "6. volume": "6494861",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-13": {
            "1. open": "752.7792",
            "2. high": "772.8626",
            "3. low": "748.926",
            "4. close": "768.012",
            "5. adjusted close": "82.3729",
            "6. volume": "23849356",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-12": {
            "1. open": "756.1796",
            "2. high": "778.3934",
            "3. low": "744.3926",
            "4. close": "751.2378",
            "5. adjusted close": "80.5738",
            "6. volume": "23496704",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-10": {
            "1. open": "753.4592",
            "2. high": "760.7128",
            "3. low": "747.3392",
            "4. close": "756.9954",
            "5. adjusted close": "81.1913",
            "6. volume": "7859871",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-07": {
            "1. open": "760.7128",
            "2. high": "769.689",
            "3. low": "749.3792",
            "4. close": "754.8196",
            "5. adjusted close": "80.9579",
            "6. volume": "14817736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-05": {
            "1. open": "758.8996",
            "2. high": "764.3398",
            "3. low": "754.23",
            "4. close": "761.2114",
            "5. adjusted close": "81.6435",
            "6. volume": "8110279",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-04": {
            "1. open": "751.6462",
            "2. high": "764.0224",
            "3. low": "751.6462",
            "4. close": "759.4888",
            "5. adjusted close": "81.4588",
            "6. volume": "9073107",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-04-03": {
            "1. open": "721.7252",
            "2. high": "757.0862",
            "3. low": "721.7252",
            "4. close": "751.8726",
            "5. adjusted close": "80.6419",
            "6. volume": "13598079",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-31": {
            "1. open": "720.8188",
            "2. high": "733.059",
            "3. low": "717.237",
            "4. close": "721.9518",
            "5. adjusted close": "77.4327",
            "6. volume": "329751202",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-30": {
            "1. open": "719.0052",
            "2. high": "730.5202",
            "3. low": "716.7382",
            "4. close": "720.9544",
            "5. adjusted close": "77.3258",
            "6. volume": "70333314",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-29": {
            "1. open": "717.1918",
            "2. high": "722.9944",
            "3. low": "714.1092",
            "4. close": "719.8666",
            "5. adjusted close": "77.2091",
            "6. volume": "5177281",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-28": {
            "1. open": "719.9118",
            "2. high": "723.1306",
            "3. low": "713.2026",
            "4. close": "717.237",
            "5. adjusted close": "76.9271",
            "6. volume": "149698336",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-27": {
            "1. open": "709.0316",
            "2. high": "722.9944",
            "3. low": "709.0316",
            "4. close": "720.0478",
            "5. adjusted close": "77.2285",
            "6. volume": "136947426",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-24": {
            "1. open": "704.4982",
            "2. high": "714.4718",
            "3. low": "703.5916",
            "4. close": "709.3038",
            "5. adjusted close": "76.0761",
            "6. volume": "8974304",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-23": {
            "1. open": "698.1514",
            "2. high": "710.3916",
            "3. low": "696.7458",
            "4. close": "704.6342",
            "5. adjusted close": "75.5753",
            "6. volume": "12282131",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-22": {
            "1. open": "707.2182",
            "2. high": "712.6582",
            "3. low": "688.5404",
            "4. close": "698.8768",
            "5. adjusted close": "74.9578",
            "6. volume": "16825913",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-21": {
            "1. open": "702.6846",
            "2. high": "719.9118",
            "3. low": "702.6846",
            "4. close": "707.4904",
            "5. adjusted close": "75.8817",
            "6. volume": "9886898",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-20": {
            "1. open": "699.058",
            "2. high": "707.2182",
            "3. low": "699.058",
            "4. close": "703.7728",
            "5. adjusted close": "75.4829",
            "6. volume": "7703962",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-17": {
            "1. open": "695.522",
            "2. high": "708.9408",
            "3. low": "692.0766",
            "4. close": "702.3676",
            "5. adjusted close": "75.3322",
            "6. volume": "21642078",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-16": {
            "1. open": "677.2974",
            "2. high": "698.1968",
            "3. low": "677.2068",
            "4. close": "696.7914",
            "5. adjusted close": "74.7341",
            "6. volume": "17298496",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-14": {
            "1. open": "663.6972",
            "2. high": "676.7534",
            "3. low": "661.0676",
            "4. close": "672.8094",
            "5. adjusted close": "72.162",
            "6. volume": "14954134",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-13": {
            "1. open": "658.257",
            "2. high": "671.676",
            "3. low": "658.257",
            "4. close": "664.0146",
            "5. adjusted close": "71.2187",
            "6. volume": "5527623",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-10": {
            "1. open": "658.257",
            "2. high": "668.3212",
            "3. low": "658.257",
            "4. close": "663.8332",
            "5. adjusted close": "71.1992",
            "6. volume": "7460046",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-09": {
            "1. open": "651.91",
            "2. high": "660.5688",
            "3. low": "645.5634",
            "4. close": "658.8918",
            "5. adjusted close": "70.6692",
            "6. volume": "11241401",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-08": {
            "1. open": "662.7906",
            "2. high": "665.4198",
            "3. low": "644.702",
            "4. close": "652.3182",
            "5. adjusted close": "69.9642",
            "6. volume": "17763357",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-07": {
            "1. open": "664.6946",
            "2. high": "670.4068",
            "3. low": "660.8862",
            "4. close": "663.561",
            "5. adjusted close": "71.17",
            "6. volume": "12962222",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-06": {
            "1. open": "649.19",
            "2. high": "665.2384",
            "3. low": "648.2834",
            "4. close": "663.6062",
            "5. adjusted close": "71.1749",
            "6. volume": "18316467",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-03": {
            "1. open": "646.47",
            "2. high": "651.0034",
            "3. low": "642.662",
            "4. close": "648.9182",
            "5. adjusted close": "69.5995",
            "6. volume": "12701775",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-02": {
            "1. open": "641.982",
            "2. high": "651.8196",
            "3. low": "641.166",
            "4. close": "646.47",
            "5. adjusted close": "69.3369",
            "6. volume": "13846784",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-03-01": {
            "1. open": "641.9364",
            "2. high": "647.1048",
            "3. low": "637.5846",
            "4. close": "641.846",
            "5. adjusted close": "68.841",
            "6. volume": "9740357",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-28": {
            "1. open": "634.6828",
            "2. high": "647.6034",
            "3. low": "631.0562",
            "4. close": "642.6164",
            "5. adjusted close": "68.9236",
            "6. volume": "25942760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-27": {
            "1. open": "636.4964",
            "2. high": "651.91",
            "3. low": "631.9628",
            "4. close": "634.7736",
            "5. adjusted close": "68.0825",
            "6. volume": "11144044",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-24": {
            "1. open": "634.6828",
            "2. high": "640.7578",
            "3. low": "634.0028",
            "4. close": "636.7686",
            "5. adjusted close": "68.2964",
            "6. volume": "6748079",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-23": {
            "1. open": "634.6828",
            "2. high": "641.4378",
            "3. low": "630.2854",
            "4. close": "635.0458",
            "5. adjusted close": "68.1116",
            "6. volume": "9802874",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-22": {
            "1. open": "631.9628",
            "2. high": "639.6698",
            "3. low": "631.9628",
            "4. close": "636.995",
            "5. adjusted close": "68.3207",
            "6. volume": "10567029",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-21": {
            "1. open": "635.5898",
            "2. high": "640.8486",
            "3. low": "629.5602",
            "4. close": "632.7336",
            "5. adjusted close": "67.8637",
            "6. volume": "7744706",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-20": {
            "1. open": "630.1498",
            "2. high": "637.3124",
            "3. low": "612.1064",
            "4. close": "635.9976",
            "5. adjusted close": "68.2137",
            "6. volume": "8126771",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-17": {
            "1. open": "632.8698",
            "2. high": "641.4834",
            "3. low": "625.7522",
            "4. close": "628.6084",
            "5. adjusted close": "67.4212",
            "6. volume": "11495258",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-16": {
            "1. open": "636.9498",
            "2. high": "643.75",
            "3. low": "629.4698",
            "4. close": "631.7814",
            "5. adjusted close": "67.7615",
            "6. volume": "9831084",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-15": {
            "1. open": "648.7822",
            "2. high": "651.91",
            "3. low": "631.5098",
            "4. close": "635.5446",
            "5. adjusted close": "68.1651",
            "6. volume": "17636853",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-14": {
            "1. open": "649.19",
            "2. high": "656.8062",
            "3. low": "646.1074",
            "4. close": "647.3764",
            "5. adjusted close": "69.4342",
            "6. volume": "17543776",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-13": {
            "1. open": "651.91",
            "2. high": "653.7236",
            "3. low": "648.9634",
            "4. close": "649.6434",
            "5. adjusted close": "69.6773",
            "6. volume": "6940130",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-10": {
            "1. open": "649.19",
            "2. high": "655.7636",
            "3. low": "647.5582",
            "4. close": "652.7262",
            "5. adjusted close": "70.0079",
            "6. volume": "10738154",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-08": {
            "1. open": "652.817",
            "2. high": "657.3048",
            "3. low": "647.3764",
            "4. close": "649.3712",
            "5. adjusted close": "69.6481",
            "6. volume": "16578113",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-07": {
            "1. open": "652.817",
            "2. high": "656.2622",
            "3. low": "640.6672",
            "4. close": "653.1796",
            "5. adjusted close": "70.0566",
            "6. volume": "19688988",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-06": {
            "1. open": "625.6162",
            "2. high": "654.721",
            "3. low": "620.6748",
            "4. close": "652.9526",
            "5. adjusted close": "70.0323",
            "6. volume": "27216688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-03": {
            "1. open": "641.0298",
            "2. high": "643.75",
            "3. low": "630.195",
            "4. close": "631.6002",
            "5. adjusted close": "67.7421",
            "6. volume": "9839475",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-02": {
            "1. open": "636.4964",
            "2. high": "645.0194",
            "3. low": "635.5898",
            "4. close": "641.7098",
            "5. adjusted close": "68.8264",
            "6. volume": "11331491",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-02-01": {
            "1. open": "648.2834",
            "2. high": "651.457",
            "3. low": "635.9524",
            "4. close": "639.9872",
            "5. adjusted close": "68.6416",
            "6. volume": "13204376",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-31": {
            "1. open": "644.6564",
            "2. high": "652.2726",
            "3. low": "642.4808",
            "4. close": "647.1048",
            "5. adjusted close": "69.405",
            "6. volume": "24842671",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-30": {
            "1. open": "639.2164",
            "2. high": "651.0034",
            "3. low": "639.2164",
            "4. close": "645.11",
            "5. adjusted close": "69.1911",
            "6. volume": "22114701",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-27": {
            "1. open": "630.1498",
            "2. high": "637.8112",
            "3. low": "628.3362",
            "4. close": "633.4136",
            "5. adjusted close": "67.9366",
            "6. volume": "13902517",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-25": {
            "1. open": "630.9654",
            "2. high": "634.2298",
            "3. low": "621.3548",
            "4. close": "623.8936",
            "5. adjusted close": "66.9155",
            "6. volume": "30969188",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-24": {
            "1. open": "638.9898",
            "2. high": "645.5634",
            "3. low": "624.5736",
            "4. close": "628.6536",
            "5. adjusted close": "67.426",
            "6. volume": "29865948",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-23": {
            "1. open": "630.1498",
            "2. high": "639.942",
            "3. low": "630.1498",
            "4. close": "635.9976",
            "5. adjusted close": "68.2137",
            "6. volume": "12681173",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-20": {
            "1. open": "639.2164",
            "2. high": "642.8434",
            "3. low": "636.4964",
            "4. close": "637.7202",
            "5. adjusted close": "68.3985",
            "6. volume": "13159853",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-19": {
            "1. open": "630.1498",
            "2. high": "640.8486",
            "3. low": "625.8428",
            "4. close": "638.4912",
            "5. adjusted close": "68.4812",
            "6. volume": "37345361",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-18": {
            "1. open": "637.3124",
            "2. high": "659.8436",
            "3. low": "621.9892",
            "4. close": "629.1066",
            "5. adjusted close": "67.4747",
            "6. volume": "257312556",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-17": {
            "1. open": "589.6904",
            "2. high": "635.4424",
            "3. low": "589.6904",
            "4. close": "629.105",
            "5. adjusted close": "67.4745",
            "6. volume": "127142364",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-16": {
            "1. open": "600.5692",
            "2. high": "600.5692",
            "3. low": "585.7254",
            "4. close": "591.7918",
            "5. adjusted close": "63.4724",
            "6. volume": "59714913",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-13": {
            "1. open": "601.2134",
            "2. high": "607.9912",
            "3. low": "598.5358",
            "4. close": "599.9252",
            "5. adjusted close": "64.3448",
            "6. volume": "30471674",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-12": {
            "1. open": "600.5354",
            "2. high": "608.2622",
            "3. low": "592.0628",
            "4. close": "601.3826",
            "5. adjusted close": "64.5011",
            "6. volume": "63785102",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-10": {
            "1. open": "616.8366",
            "2. high": "618.7684",
            "3. low": "602.569",
            "4. close": "605.6528",
            "5. adjusted close": "64.9591",
            "6. volume": "37179494",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-09": {
            "1. open": "624.9366",
            "2. high": "628.3254",
            "3. low": "614.1254",
            "4. close": "616.5996",
            "5. adjusted close": "66.1332",
            "6. volume": "21063020",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-06": {
            "1. open": "625.6142",
            "2. high": "631.5788",
            "3. low": "619.5478",
            "4. close": "623.5132",
            "5. adjusted close": "66.8747",
            "6. volume": "17011317",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-05": {
            "1. open": "629.6808",
            "2. high": "634.3578",
            "3. low": "623.581",
            "4. close": "624.6992",
            "5. adjusted close": "67.0019",
            "6. volume": "16898227",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-04": {
            "1. open": "623.2418",
            "2. high": "634.3578",
            "3. low": "623.2418",
            "4. close": "630.0876",
            "5. adjusted close": "67.5799",
            "6. volume": "16683967",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-03": {
            "1. open": "610.0248",
            "2. high": "625.6142",
            "3. low": "607.3136",
            "4. close": "623.2418",
            "5. adjusted close": "66.8456",
            "6. volume": "15536350",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2006-01-02": {
            "1. open": "605.585",
            "2. high": "611.1768",
            "3. low": "604.2972",
            "4. close": "609.008",
            "5. adjusted close": "65.319",
            "6. volume": "10712657",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-30": {
            "1. open": "605.28",
            "2. high": "610.7024",
            "3. low": "600.2644",
            "4. close": "603.0094",
            "5. adjusted close": "64.6756",
            "6. volume": "91404216",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-29": {
            "1. open": "594.7742",
            "2. high": "606.6356",
            "3. low": "593.0794",
            "4. close": "604.399",
            "5. adjusted close": "64.8246",
            "6. volume": "25779413",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-28": {
            "1. open": "590.3684",
            "2. high": "603.1112",
            "3. low": "589.0466",
            "4. close": "591.3172",
            "5. adjusted close": "63.4216",
            "6. volume": "48098941",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-27": {
            "1. open": "564.6116",
            "2. high": "589.6904",
            "3. low": "561.5956",
            "4. close": "587.4876",
            "5. adjusted close": "63.0108",
            "6. volume": "19221494",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-26": {
            "1. open": "569.3562",
            "2. high": "572.6776",
            "3. low": "560.8836",
            "4. close": "564.137",
            "5. adjusted close": "60.5064",
            "6. volume": "16147882",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-23": {
            "1. open": "582.2348",
            "2. high": "583.5904",
            "3. low": "569.3902",
            "4. close": "570.9832",
            "5. adjusted close": "61.2406",
            "6. volume": "14700673",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-22": {
            "1. open": "585.7932",
            "2. high": "589.3516",
            "3. low": "578.1678",
            "4. close": "579.5912",
            "5. adjusted close": "62.1639",
            "6. volume": "14731281",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-21": {
            "1. open": "578.9136",
            "2. high": "585.2848",
            "3. low": "575.4906",
            "4. close": "582.8786",
            "5. adjusted close": "62.5165",
            "6. volume": "13126926",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-20": {
            "1. open": "584.268",
            "2. high": "586.9792",
            "3. low": "577.4902",
            "4. close": "579.3202",
            "5. adjusted close": "62.1348",
            "6. volume": "9644776",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-19": {
            "1. open": "576.4734",
            "2. high": "583.5904",
            "3. low": "576.4734",
            "4. close": "580.9128",
            "5. adjusted close": "62.3056",
            "6. volume": "7024638",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-16": {
            "1. open": "576.0668",
            "2. high": "578.2016",
            "3. low": "569.3562",
            "4. close": "575.3888",
            "5. adjusted close": "61.7132",
            "6. volume": "16225227",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-15": {
            "1. open": "584.2002",
            "2. high": "586.098",
            "3. low": "569.3562",
            "4. close": "572.9824",
            "5. adjusted close": "61.4551",
            "6. volume": "13836204",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-14": {
            "1. open": "591.3852",
            "2. high": "592.9438",
            "3. low": "580.5402",
            "4. close": "583.2512",
            "5. adjusted close": "62.5565",
            "6. volume": "39508140",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-13": {
            "1. open": "587.725",
            "2. high": "592.8764",
            "3. low": "582.2348",
            "4. close": "590.9784",
            "5. adjusted close": "63.3852",
            "6. volume": "50319705",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-12": {
            "1. open": "589.555",
            "2. high": "592.0628",
            "3. low": "582.9124",
            "4. close": "584.8442",
            "5. adjusted close": "62.7273",
            "6. volume": "44992176",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-09": {
            "1. open": "578.1678",
            "2. high": "586.6404",
            "3. low": "574.9822",
            "4. close": "585.5218",
            "5. adjusted close": "62.8",
            "6. volume": "52114277",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-08": {
            "1. open": "572.7116",
            "2. high": "575.6262",
            "3. low": "566.6452",
            "4. close": "573.3556",
            "5. adjusted close": "61.4951",
            "6. volume": "36354736",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-07": {
            "1. open": "568.0686",
            "2. high": "574.372",
            "3. low": "562.5784",
            "4. close": "571.7286",
            "5. adjusted close": "61.3206",
            "6. volume": "14050876",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-06": {
            "1. open": "565.8318",
            "2. high": "573.9654",
            "3. low": "562.307",
            "4. close": "566.8826",
            "5. adjusted close": "60.8008",
            "6. volume": "18992309",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-05": {
            "1. open": "569.3562",
            "2. high": "582.2348",
            "3. low": "566.7468",
            "4. close": "568.814",
            "5. adjusted close": "61.008",
            "6. volume": "13933069",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-02": {
            "1. open": "570.0342",
            "2. high": "575.4226",
            "3. low": "566.8148",
            "4. close": "568.7126",
            "5. adjusted close": "60.9971",
            "6. volume": "13144193",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-12-01": {
            "1. open": "565.2218",
            "2. high": "571.6948",
            "3. low": "562.5784",
            "4. close": "569.5258",
            "5. adjusted close": "61.0843",
            "6. volume": "17330219",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-30": {
            "1. open": "577.4224",
            "2. high": "580.2014",
            "3. low": "562.6802",
            "4. close": "564.5442",
            "5. adjusted close": "60.55",
            "6. volume": "19608760",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-29": {
            "1. open": "574.101",
            "2. high": "586.9792",
            "3. low": "570.0342",
            "4. close": "574.8464",
            "5. adjusted close": "61.655",
            "6. volume": "32001906",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-28": {
            "1. open": "573.5586",
            "2. high": "576.7444",
            "3. low": "571.8644",
            "4. close": "574.3046",
            "5. adjusted close": "61.5968",
            "6. volume": "11930303",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-25": {
            "1. open": "574.101",
            "2. high": "574.4738",
            "3. low": "567.0518",
            "4. close": "571.593",
            "5. adjusted close": "61.3061",
            "6. volume": "17319639",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-24": {
            "1. open": "564.7812",
            "2. high": "574.779",
            "3. low": "564.7812",
            "4. close": "572.3048",
            "5. adjusted close": "61.3824",
            "6. volume": "16494364",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-23": {
            "1. open": "555.8002",
            "2. high": "564.815",
            "3. low": "555.2922",
            "4. close": "563.9678",
            "5. adjusted close": "60.4882",
            "6. volume": "18816315",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-22": {
            "1. open": "561.9004",
            "2. high": "568.6448",
            "3. low": "553.1568",
            "4. close": "555.2582",
            "5. adjusted close": "59.554",
            "6. volume": "27373664",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-21": {
            "1. open": "559.1892",
            "2. high": "565.2556",
            "3. low": "556.478",
            "4. close": "561.799",
            "5. adjusted close": "60.2556",
            "6. volume": "18240891",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-18": {
            "1. open": "563.256",
            "2. high": "565.9336",
            "3. low": "557.5628",
            "4. close": "559.528",
            "5. adjusted close": "60.012",
            "6. volume": "13329605",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-17": {
            "1. open": "555.8002",
            "2. high": "563.5274",
            "3. low": "552.5806",
            "4. close": "562.07",
            "5. adjusted close": "60.2846",
            "6. volume": "16320986",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-16": {
            "1. open": "545.633",
            "2. high": "554.919",
            "3. low": "542.617",
            "4. close": "554.1058",
            "5. adjusted close": "59.4304",
            "6. volume": "17265916",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-14": {
            "1. open": "540.9902",
            "2. high": "544.2096",
            "3. low": "534.4832",
            "4. close": "540.6852",
            "5. adjusted close": "57.991",
            "6. volume": "10456386",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-11": {
            "1. open": "533.4328",
            "2. high": "545.0234",
            "3. low": "533.4328",
            "4. close": "539.2278",
            "5. adjusted close": "57.8347",
            "6. volume": "17968749",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-10": {
            "1. open": "536.8556",
            "2. high": "538.8552",
            "3. low": "531.0266",
            "4. close": "532.45",
            "5. adjusted close": "57.1078",
            "6. volume": "11728925",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-09": {
            "1. open": "536.8216",
            "2. high": "542.888",
            "3. low": "533.7716",
            "4. close": "536.5168",
            "5. adjusted close": "57.5439",
            "6. volume": "17740300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-08": {
            "1. open": "534.7884",
            "2. high": "538.5838",
            "3. low": "530.4504",
            "4. close": "535.6356",
            "5. adjusted close": "57.4494",
            "6. volume": "17398098",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-07": {
            "1. open": "527.129",
            "2. high": "535.7714",
            "3. low": "522.5878",
            "4. close": "533.5004",
            "5. adjusted close": "57.2204",
            "6. volume": "14405676",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-11-02": {
            "1. open": "519.3344",
            "2. high": "528.0102",
            "3. low": "513.234",
            "4. close": "526.7224",
            "5. adjusted close": "56.4935",
            "6. volume": "13392663",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-31": {
            "1. open": "502.9314",
            "2. high": "518.5212",
            "3. low": "500.9656",
            "4. close": "516.8602",
            "5. adjusted close": "55.4357",
            "6. volume": "15838897",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-28": {
            "1. open": "510.3872",
            "2. high": "513.7764",
            "3. low": "499.5762",
            "4. close": "502.423",
            "5. adjusted close": "53.8872",
            "6. volume": "22525534",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-27": {
            "1. open": "518.589",
            "2. high": "521.7068",
            "3. low": "505.6426",
            "4. close": "509.1674",
            "5. adjusted close": "54.6106",
            "6. volume": "32838148",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-26": {
            "1. open": "518.9956",
            "2. high": "524.7906",
            "3. low": "516.4876",
            "4. close": "517.7414",
            "5. adjusted close": "55.5302",
            "6. volume": "12653940",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-25": {
            "1. open": "521.8424",
            "2. high": "528.4168",
            "3. low": "513.505",
            "4. close": "520.2494",
            "5. adjusted close": "55.7992",
            "6. volume": "22207157",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-24": {
            "1. open": "532.0772",
            "2. high": "532.0772",
            "3. low": "510.76",
            "4. close": "512.9632",
            "5. adjusted close": "55.0177",
            "6. volume": "19433395",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-21": {
            "1. open": "508.2184",
            "2. high": "523.2654",
            "3. low": "503.7446",
            "4. close": "522.2152",
            "5. adjusted close": "56.01",
            "6. volume": "38038697",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-20": {
            "1. open": "511.675",
            "2. high": "516.3518",
            "3. low": "499.5426",
            "4. close": "507.2356",
            "5. adjusted close": "54.4034",
            "6. volume": "23544628",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-19": {
            "1. open": "511.0652",
            "2. high": "513.6408",
            "3. low": "502.2538",
            "4. close": "506.8968",
            "5. adjusted close": "54.367",
            "6. volume": "32125850",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-18": {
            "1. open": "525.4008",
            "2. high": "529.1626",
            "3. low": "508.388",
            "4. close": "513.3358",
            "5. adjusted close": "55.0577",
            "6. volume": "24927939",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-17": {
            "1. open": "521.9098",
            "2. high": "525.5704",
            "3. low": "514.7932",
            "4. close": "522.791",
            "5. adjusted close": "56.0718",
            "6. volume": "22961717",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-14": {
            "1. open": "526.6546",
            "2. high": "526.6546",
            "3. low": "516.2166",
            "4. close": "517.5722",
            "5. adjusted close": "55.512",
            "6. volume": "26348973",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-13": {
            "1. open": "535.466",
            "2. high": "536.8216",
            "3. low": "523.6724",
            "4. close": "525.3668",
            "5. adjusted close": "56.3481",
            "6. volume": "23277243",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-11": {
            "1. open": "532.0772",
            "2. high": "535.466",
            "3. low": "524.1808",
            "4. close": "534.28",
            "5. adjusted close": "57.304",
            "6. volume": "19183286",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-10": {
            "1. open": "535.466",
            "2. high": "537.364",
            "3. low": "529.3658",
            "4. close": "531.0606",
            "5. adjusted close": "56.9587",
            "6. volume": "13361417",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-07": {
            "1. open": "535.8048",
            "2. high": "538.8552",
            "3. low": "526.6546",
            "4. close": "534.7546",
            "5. adjusted close": "57.3549",
            "6. volume": "26685473",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-06": {
            "1. open": "541.5664",
            "2. high": "541.5664",
            "3. low": "532.1448",
            "4. close": "536.0422",
            "5. adjusted close": "57.4931",
            "6. volume": "23764807",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-05": {
            "1. open": "548.8866",
            "2. high": "549.0222",
            "3. low": "541.2614",
            "4. close": "543.566",
            "5. adjusted close": "58.3",
            "6. volume": "14149655",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-04": {
            "1. open": "540.5156",
            "2. high": "547.5988",
            "3. low": "538.5164",
            "4. close": "546.311",
            "5. adjusted close": "58.5944",
            "6. volume": "15379325",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-10-03": {
            "1. open": "537.4996",
            "2. high": "543.6678",
            "3. low": "535.466",
            "4. close": "538.3128",
            "5. adjusted close": "57.7366",
            "6. volume": "16997886",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-30": {
            "1. open": "543.6",
            "2. high": "549.0222",
            "3. low": "529.5354",
            "4. close": "537.8384",
            "5. adjusted close": "57.6857",
            "6. volume": "23792710",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-29": {
            "1. open": "545.8366",
            "2. high": "551.3946",
            "3. low": "543.0236",
            "4. close": "547.8024",
            "5. adjusted close": "58.7544",
            "6. volume": "23048923",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-28": {
            "1. open": "533.4328",
            "2. high": "544.2774",
            "3. low": "532.0772",
            "4. close": "542.4474",
            "5. adjusted close": "58.18",
            "6. volume": "25926148",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-27": {
            "1. open": "533.7716",
            "2. high": "539.3296",
            "3. low": "528.6882",
            "4. close": "533.9408",
            "5. adjusted close": "57.2677",
            "6. volume": "25742093",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-26": {
            "1. open": "511.0652",
            "2. high": "531.6702",
            "3. low": "508.354",
            "4. close": "529.027",
            "5. adjusted close": "56.7406",
            "6. volume": "27916638",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-23": {
            "1. open": "513.7764",
            "2. high": "517.8432",
            "3. low": "500.8982",
            "4. close": "507.2016",
            "5. adjusted close": "54.3998",
            "6. volume": "35395882",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-22": {
            "1. open": "529.3658",
            "2. high": "531.738",
            "3. low": "508.4216",
            "4. close": "511.7768",
            "5. adjusted close": "54.8905",
            "6. volume": "27586850",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-21": {
            "1. open": "523.2654",
            "2. high": "532.0772",
            "3. low": "508.354",
            "4. close": "530.5182",
            "5. adjusted close": "56.9006",
            "6. volume": "40413821",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-20": {
            "1. open": "518.5212",
            "2. high": "530.0098",
            "3. low": "511.9802",
            "4. close": "527.6714",
            "5. adjusted close": "56.5952",
            "6. volume": "28277512",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-19": {
            "1. open": "518.589",
            "2. high": "519.8766",
            "3. low": "513.912",
            "4. close": "518.2498",
            "5. adjusted close": "55.5847",
            "6. volume": "6735432",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-16": {
            "1. open": "517.877",
            "2. high": "520.2154",
            "3. low": "512.7936",
            "4. close": "518.148",
            "5. adjusted close": "55.5738",
            "6. volume": "12340166",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-15": {
            "1. open": "501.5758",
            "2. high": "518.0466",
            "3. low": "501.5758",
            "4. close": "515.7082",
            "5. adjusted close": "55.3121",
            "6. volume": "15349056",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-14": {
            "1. open": "507.7778",
            "2. high": "511.7428",
            "3. low": "499.2034",
            "4. close": "502.0842",
            "5. adjusted close": "53.8509",
            "6. volume": "13739444",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-13": {
            "1. open": "510.726",
            "2. high": "514.454",
            "3. low": "508.1166",
            "4. close": "509.7096",
            "5. adjusted close": "54.6687",
            "6. volume": "12506946",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-12": {
            "1. open": "504.965",
            "2. high": "511.7428",
            "3. low": "504.4566",
            "4. close": "510.489",
            "5. adjusted close": "54.7523",
            "6. volume": "8689087",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-09": {
            "1. open": "499.5426",
            "2. high": "504.965",
            "3. low": "498.2544",
            "4. close": "502.3216",
            "5. adjusted close": "53.8763",
            "6. volume": "12430958",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-08": {
            "1. open": "496.831",
            "2. high": "505.4394",
            "3. low": "496.831",
            "4. close": "500.525",
            "5. adjusted close": "53.6837",
            "6. volume": "22619136",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-06": {
            "1. open": "495.4754",
            "2. high": "498.0174",
            "3. low": "491.5106",
            "4. close": "494.1538",
            "5. adjusted close": "53.0003",
            "6. volume": "7444936",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-05": {
            "1. open": "495.7808",
            "2. high": "499.8136",
            "3. low": "493.4424",
            "4. close": "495.2046",
            "5. adjusted close": "53.113",
            "6. volume": "8480893",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-02": {
            "1. open": "492.7644",
            "2. high": "496.7636",
            "3. low": "488.0196",
            "4. close": "495.3742",
            "5. adjusted close": "53.1312",
            "6. volume": "15939381",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-09-01": {
            "1. open": "487.342",
            "2. high": "494.798",
            "3. low": "484.6308",
            "4. close": "492.5952",
            "5. adjusted close": "52.8331",
            "6. volume": "14110566",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-31": {
            "1. open": "481.2418",
            "2. high": "490.7312",
            "3. low": "479.8862",
            "4. close": "487.7148",
            "5. adjusted close": "52.3097",
            "6. volume": "18937981",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-30": {
            "1. open": "475.8534",
            "2. high": "480.9708",
            "3. low": "473.9216",
            "4. close": "479.6488",
            "5. adjusted close": "51.4446",
            "6. volume": "10853828",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-29": {
            "1. open": "476.497",
            "2. high": "479.4456",
            "3. low": "469.7192",
            "4. close": "474.4638",
            "5. adjusted close": "50.8885",
            "6. volume": "14399966",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-26": {
            "1. open": "474.4638",
            "2. high": "477.175",
            "3. low": "470.2614",
            "4. close": "473.481",
            "5. adjusted close": "50.783",
            "6. volume": "11960637",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-25": {
            "1. open": "473.1078",
            "2. high": "474.7688",
            "3. low": "469.0412",
            "4. close": "472.0576",
            "5. adjusted close": "50.6304",
            "6. volume": "13047175",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-24": {
            "1. open": "465.6524",
            "2. high": "472.1928",
            "3. low": "463.314",
            "4. close": "470.939",
            "5. adjusted close": "50.5104",
            "6. volume": "22949369",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-23": {
            "1. open": "476.497",
            "2. high": "478.5306",
            "3. low": "463.0766",
            "4. close": "464.466",
            "5. adjusted close": "49.8162",
            "6. volume": "21631022",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-22": {
            "1. open": "481.2418",
            "2. high": "483.5462",
            "3. low": "470.5664",
            "4. close": "473.9216",
            "5. adjusted close": "50.8303",
            "6. volume": "13883151",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-19": {
            "1. open": "480.5638",
            "2. high": "487.4778",
            "3. low": "475.8868",
            "4. close": "478.2252",
            "5. adjusted close": "51.2919",
            "6. volume": "16905915",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-18": {
            "1. open": "488.0196",
            "2. high": "492.4256",
            "3. low": "478.0222",
            "4. close": "480.3606",
            "5. adjusted close": "51.5209",
            "6. volume": "22143428",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-17": {
            "1. open": "474.5312",
            "2. high": "486.2574",
            "3. low": "471.1426",
            "4. close": "484.3256",
            "5. adjusted close": "51.9462",
            "6. volume": "16552197",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-16": {
            "1. open": "477.8526",
            "2. high": "481.2078",
            "3. low": "471.4134",
            "4. close": "474.362",
            "5. adjusted close": "50.8776",
            "6. volume": "15702007",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-12": {
            "1. open": "487.8164",
            "2. high": "489.6804",
            "3. low": "475.8194",
            "4. close": "476.9714",
            "5. adjusted close": "51.1574",
            "6. volume": "19085653",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-11": {
            "1. open": "488.0196",
            "2. high": "494.73",
            "3. low": "483.3428",
            "4. close": "486.0204",
            "5. adjusted close": "52.128",
            "6. volume": "20440326",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-10": {
            "1. open": "481.9194",
            "2. high": "489.3752",
            "3. low": "481.106",
            "4. close": "487.5112",
            "5. adjusted close": "52.2879",
            "6. volume": "18457121",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-09": {
            "1. open": "484.6308",
            "2. high": "491.07",
            "3. low": "476.1582",
            "4. close": "479.4116",
            "5. adjusted close": "51.4192",
            "6. volume": "29937551",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-08": {
            "1. open": "495.4754",
            "2. high": "500.7964",
            "3. low": "479.5812",
            "4. close": "482.2586",
            "5. adjusted close": "51.7245",
            "6. volume": "32756127",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-05": {
            "1. open": "497.814",
            "2. high": "497.814",
            "3. low": "490.2228",
            "4. close": "491.9172",
            "5. adjusted close": "52.7604",
            "6. volume": "40455526",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-04": {
            "1. open": "491.273",
            "2. high": "507.676",
            "3. low": "488.4602",
            "4. close": "494.12",
            "5. adjusted close": "52.9967",
            "6. volume": "55234755",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-03": {
            "1. open": "502.2538",
            "2. high": "515.132",
            "3. low": "481.2418",
            "4. close": "483.7498",
            "5. adjusted close": "51.8844",
            "6. volume": "110092694",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-02": {
            "1. open": "479.2082",
            "2. high": "506.2526",
            "3. low": "479.2082",
            "4. close": "502.8974",
            "5. adjusted close": "53.9381",
            "6. volume": "32154803",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-08-01": {
            "1. open": "473.1078",
            "2. high": "481.2078",
            "3. low": "469.787",
            "4. close": "479.954",
            "5. adjusted close": "51.4773",
            "6. volume": "11450226",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-29": {
            "1. open": "474.396",
            "2. high": "482.1568",
            "3. low": "470.3968",
            "4. close": "476.4292",
            "5. adjusted close": "51.0993",
            "6. volume": "20791024",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-27": {
            "1. open": "469.38",
            "2. high": "477.7848",
            "3. low": "467.3468",
            "4. close": "473.3792",
            "5. adjusted close": "50.7721",
            "6. volume": "26306097",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-26": {
            "1. open": "467.0754",
            "2. high": "469.38",
            "3. low": "461.043",
            "4. close": "468.3974",
            "5. adjusted close": "50.2378",
            "6. volume": "13808713",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-25": {
            "1. open": "466.33",
            "2. high": "471.4814",
            "3. low": "464.3304",
            "4. close": "465.9572",
            "5. adjusted close": "49.9761",
            "6. volume": "13538817",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-22": {
            "1. open": "456.3326",
            "2. high": "468.9732",
            "3. low": "456.3326",
            "4. close": "467.4824",
            "5. adjusted close": "50.1397",
            "6. volume": "10884582",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-21": {
            "1. open": "462.2632",
            "2. high": "464.9744",
            "3. low": "454.4686",
            "4. close": "460.0604",
            "5. adjusted close": "49.3436",
            "6. volume": "12090646",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-20": {
            "1. open": "451.4182",
            "2. high": "462.602",
            "3. low": "451.4182",
            "4. close": "460.128",
            "5. adjusted close": "49.3509",
            "6. volume": "13732644",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-19": {
            "1. open": "449.385",
            "2. high": "454.8752",
            "3. low": "448.1986",
            "4. close": "450.605",
            "5. adjusted close": "48.3295",
            "6. volume": "11355469",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-18": {
            "1. open": "454.1294",
            "2. high": "456.8406",
            "3. low": "445.996",
            "4. close": "448.1986",
            "5. adjusted close": "48.0714",
            "6. volume": "64484705",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-15": {
            "1. open": "437.1844",
            "2. high": "453.8924",
            "3. low": "437.1166",
            "4. close": "451.8248",
            "5. adjusted close": "48.4604",
            "6. volume": "23115414",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-14": {
            "1. open": "427.8646",
            "2. high": "438.54",
            "3. low": "421.3238",
            "4. close": "435.2188",
            "5. adjusted close": "46.6793",
            "6. volume": "25729050",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-13": {
            "1. open": "432.4398",
            "2. high": "435.4222",
            "3. low": "426.3394",
            "4. close": "427.4918",
            "5. adjusted close": "45.8505",
            "6. volume": "8585301",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-12": {
            "1. open": "428.373",
            "2. high": "436.1676",
            "3. low": "427.3902",
            "4. close": "432.5754",
            "5. adjusted close": "46.3957",
            "6. volume": "16761764",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-11": {
            "1. open": "423.6282",
            "2. high": "430.6776",
            "3. low": "421.9338",
            "4. close": "429.0166",
            "5. adjusted close": "46.0141",
            "6. volume": "12227076",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-08": {
            "1. open": "423.6282",
            "2. high": "426.8138",
            "3. low": "416.9178",
            "4. close": "420.6458",
            "5. adjusted close": "45.1163",
            "6. volume": "18092371",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-07": {
            "1. open": "435.1508",
            "2. high": "437.1844",
            "3. low": "412.8172",
            "4. close": "416.0706",
            "5. adjusted close": "44.6255",
            "6. volume": "29432115",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-06": {
            "1. open": "433.7954",
            "2. high": "438.4044",
            "3. low": "433.7954",
            "4. close": "437.2522",
            "5. adjusted close": "46.8973",
            "6. volume": "17702722",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-05": {
            "1. open": "435.795",
            "2. high": "440.5732",
            "3. low": "431.423",
            "4. close": "432.6094",
            "5. adjusted close": "46.3994",
            "6. volume": "13699039",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-04": {
            "1. open": "434.4732",
            "2. high": "440.0652",
            "3. low": "433.1178",
            "4. close": "436.4046",
            "5. adjusted close": "46.8065",
            "6. volume": "10374946",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-07-01": {
            "1. open": "435.1848",
            "2. high": "437.1844",
            "3. low": "431.8296",
            "4. close": "433.5582",
            "5. adjusted close": "46.5011",
            "6. volume": "7192945",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-30": {
            "1. open": "435.1848",
            "2. high": "442.6746",
            "3. low": "431.2198",
            "4. close": "435.083",
            "5. adjusted close": "46.6647",
            "6. volume": "13910577",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-29": {
            "1. open": "418.7478",
            "2. high": "438.54",
            "3. low": "418.7478",
            "4. close": "435.2188",
            "5. adjusted close": "46.6793",
            "6. volume": "27943911",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-28": {
            "1. open": "454.1294",
            "2. high": "454.1294",
            "3. low": "424.9838",
            "4. close": "426.4072",
            "5. adjusted close": "45.7342",
            "6. volume": "29848149",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-27": {
            "1. open": "444.6404",
            "2. high": "457.5186",
            "3. low": "437.2522",
            "4. close": "439.489",
            "5. adjusted close": "47.1373",
            "6. volume": "39729644",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-24": {
            "1. open": "437.2184",
            "2. high": "446.3346",
            "3. low": "435.2866",
            "4. close": "443.7592",
            "5. adjusted close": "47.5952",
            "6. volume": "17218275",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-23": {
            "1. open": "447.2836",
            "2. high": "447.2836",
            "3. low": "438.0656",
            "4. close": "440.9802",
            "5. adjusted close": "47.2972",
            "6. volume": "24390497",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-22": {
            "1. open": "437.862",
            "2. high": "447.2836",
            "3. low": "434.134",
            "4. close": "444.3012",
            "5. adjusted close": "47.6534",
            "6. volume": "38179237",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-21": {
            "1. open": "427.2884",
            "2. high": "439.8278",
            "3. low": "416.9856",
            "4. close": "437.7942",
            "5. adjusted close": "46.9555",
            "6. volume": "51754914",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-20": {
            "1. open": "414.8168",
            "2. high": "437.659",
            "3. low": "414.8168",
            "4. close": "427.2884",
            "5. adjusted close": "45.8287",
            "6. volume": "79278333",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-17": {
            "1. open": "402.6162",
            "2. high": "412.3766",
            "3. low": "395.8722",
            "4. close": "407.2592",
            "5. adjusted close": "43.6805",
            "6. volume": "29058828",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-16": {
            "1. open": "391.0258",
            "2. high": "403.0906",
            "3. low": "389.9416",
            "4. close": "400.4474",
            "5. adjusted close": "42.9499",
            "6. volume": "25189694",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-15": {
            "1. open": "389.738",
            "2. high": "391.0936",
            "3. low": "386.1796",
            "4. close": "389.7042",
            "5. adjusted close": "41.7976",
            "6. volume": "13546061",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-14": {
            "1. open": "387.0268",
            "2. high": "389.9076",
            "3. low": "382.9602",
            "4. close": "389.2974",
            "5. adjusted close": "41.754",
            "6. volume": "16216085",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-13": {
            "1. open": "387.9418",
            "2. high": "387.9418",
            "3. low": "379.6728",
            "4. close": "385.9422",
            "5. adjusted close": "41.3941",
            "6. volume": "11953627",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-10": {
            "1. open": "379.571",
            "2. high": "385.9084",
            "3. low": "379.571",
            "4. close": "384.1462",
            "5. adjusted close": "41.2015",
            "6. volume": "18839122",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-09": {
            "1. open": "378.9608",
            "2. high": "382.621",
            "3. low": "377.8762",
            "4. close": "378.893",
            "5. adjusted close": "40.6381",
            "6. volume": "12295417",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-08": {
            "1. open": "371.505",
            "2. high": "379.571",
            "3. low": "371.505",
            "4. close": "378.5542",
            "5. adjusted close": "40.6017",
            "6. volume": "16307305",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-07": {
            "1. open": "373.4706",
            "2. high": "376.6564",
            "3. low": "369.2682",
            "4. close": "371.3018",
            "5. adjusted close": "39.8239",
            "6. volume": "13746898",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-06": {
            "1. open": "378.2154",
            "2. high": "383.6378",
            "3. low": "371.6068",
            "4. close": "374.013",
            "5. adjusted close": "40.1146",
            "6. volume": "18140028",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-03": {
            "1. open": "359.4062",
            "2. high": "376.1818",
            "3. low": "359.4062",
            "4. close": "374.7584",
            "5. adjusted close": "40.1946",
            "6. volume": "29978546",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-02": {
            "1. open": "366.7264",
            "2. high": "368.0484",
            "3. low": "358.3218",
            "4. close": "359.0334",
            "5. adjusted close": "38.508",
            "6. volume": "11409837",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-06-01": {
            "1. open": "363.9812",
            "2. high": "368.726",
            "3. low": "363.3376",
            "4. close": "366.2858",
            "5. adjusted close": "39.2859",
            "6. volume": "11493304",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-31": {
            "1. open": "356.966",
            "2. high": "364.4218",
            "3. low": "355.2376",
            "4. close": "362.7952",
            "5. adjusted close": "38.9115",
            "6. volume": "13957192",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-30": {
            "1. open": "359.9146",
            "2. high": "362.5578",
            "3. low": "356.0174",
            "4. close": "356.966",
            "5. adjusted close": "38.2863",
            "6. volume": "8313402",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-27": {
            "1. open": "359.237",
            "2. high": "365.4724",
            "3. low": "358.6606",
            "4. close": "359.8806",
            "5. adjusted close": "38.5989",
            "6. volume": "15517120",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-26": {
            "1. open": "360.5926",
            "2. high": "361.4058",
            "3. low": "356.8646",
            "4. close": "359.7454",
            "5. adjusted close": "38.5844",
            "6. volume": "24517873",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-25": {
            "1. open": "359.5758",
            "2. high": "361.8124",
            "3. low": "356.695",
            "4. close": "359.5758",
            "5. adjusted close": "38.5662",
            "6. volume": "13322990",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-24": {
            "1. open": "361.8802",
            "2. high": "363.3036",
            "3. low": "357.3052",
            "4. close": "359.5418",
            "5. adjusted close": "38.5625",
            "6. volume": "11487182",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-23": {
            "1. open": "353.4754",
            "2. high": "361.1348",
            "3. low": "353.4754",
            "4. close": "359.9824",
            "5. adjusted close": "38.6098",
            "6. volume": "6747716",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-20": {
            "1. open": "353.679",
            "2. high": "356.8646",
            "3. low": "349.3748",
            "4. close": "352.73",
            "5. adjusted close": "37.8319",
            "6. volume": "16101299",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-19": {
            "1. open": "360.2194",
            "2. high": "362.6256",
            "3. low": "354.187",
            "4. close": "355.3054",
            "5. adjusted close": "38.1082",
            "6. volume": "11011547",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-18": {
            "1. open": "369.404",
            "2. high": "369.404",
            "3. low": "355.8138",
            "4. close": "359.169",
            "5. adjusted close": "38.5226",
            "6. volume": "15882694",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-17": {
            "1. open": "366.3876",
            "2. high": "368.726",
            "3. low": "355.8478",
            "4. close": "356.5254",
            "5. adjusted close": "38.239",
            "6. volume": "15289172",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-16": {
            "1. open": "363.4394",
            "2. high": "368.3872",
            "3. low": "363.4394",
            "4. close": "366.1504",
            "5. adjusted close": "39.2714",
            "6. volume": "9822063",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-13": {
            "1. open": "365.6082",
            "2. high": "365.6082",
            "3. low": "362.016",
            "4. close": "363.4394",
            "5. adjusted close": "38.9806",
            "6. volume": "6862227",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-12": {
            "1. open": "351.781",
            "2. high": "366.9976",
            "3. low": "351.781",
            "4. close": "365.3368",
            "5. adjusted close": "39.1841",
            "6. volume": "19931482",
            "7. dividend amount": "0.6294",
            "8. split coefficient": "1.0"
        },
        "2005-05-11": {
            "1. open": "368.0484",
            "2. high": "370.9288",
            "3. low": "366.1166",
            "4. close": "367.6418",
            "5. adjusted close": "38.8861",
            "6. volume": "11900922",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-10": {
            "1. open": "375.165",
            "2. high": "377.6732",
            "3. low": "368.0484",
            "4. close": "368.5902",
            "5. adjusted close": "38.9864",
            "6. volume": "9183160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-09": {
            "1. open": "370.7596",
            "2. high": "376.114",
            "3. low": "370.2512",
            "4. close": "375.1312",
            "5. adjusted close": "39.6783",
            "6. volume": "11486415",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-06": {
            "1. open": "366.0148",
            "2. high": "373.064",
            "3. low": "366.0148",
            "4. close": "371.9794",
            "5. adjusted close": "39.3449",
            "6. volume": "16623170",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-05": {
            "1. open": "369.4718",
            "2. high": "370.7596",
            "3. low": "364.8288",
            "4. close": "366.4554",
            "5. adjusted close": "38.7606",
            "6. volume": "7852433",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-04": {
            "1. open": "366.0148",
            "2. high": "369.3362",
            "3. low": "365.4046",
            "4. close": "366.6928",
            "5. adjusted close": "38.7857",
            "6. volume": "9483786",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-03": {
            "1. open": "361.948",
            "2. high": "368.1836",
            "3. low": "360.5926",
            "4. close": "366.4892",
            "5. adjusted close": "38.7642",
            "6. volume": "14733276",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-05-02": {
            "1. open": "357.2034",
            "2. high": "362.7614",
            "3. low": "355.4072",
            "4. close": "361.9142",
            "5. adjusted close": "38.2803",
            "6. volume": "9962507",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-29": {
            "1. open": "368.0484",
            "2. high": "368.726",
            "3. low": "355.9156",
            "4. close": "357.6778",
            "5. adjusted close": "37.8322",
            "6. volume": "14584925",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-28": {
            "1. open": "364.4558",
            "2. high": "368.9974",
            "3. low": "361.4736",
            "4. close": "367.811",
            "5. adjusted close": "38.904",
            "6. volume": "23360330",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-27": {
            "1. open": "374.7584",
            "2. high": "379.2996",
            "3. low": "361.6428",
            "4. close": "365.4046",
            "5. adjusted close": "38.6495",
            "6. volume": "45320245",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-26": {
            "1. open": "369.404",
            "2. high": "373.098",
            "3. low": "366.9298",
            "4. close": "370.8952",
            "5. adjusted close": "39.2302",
            "6. volume": "11391399",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-25": {
            "1. open": "366.6928",
            "2. high": "372.1152",
            "3. low": "365.7778",
            "4. close": "370.4542",
            "5. adjusted close": "39.1836",
            "6. volume": "11687527",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-22": {
            "1. open": "371.268",
            "2. high": "371.9794",
            "3. low": "363.9812",
            "4. close": "370.4882",
            "5. adjusted close": "39.1872",
            "6. volume": "17295798",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-21": {
            "1. open": "359.237",
            "2. high": "370.0476",
            "3. low": "355.9156",
            "4. close": "367.6418",
            "5. adjusted close": "38.8861",
            "6. volume": "17717824",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-20": {
            "1. open": "349.0694",
            "2. high": "360.5246",
            "3. low": "349.0694",
            "4. close": "359.3722",
            "5. adjusted close": "38.0114",
            "6. volume": "13709159",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-19": {
            "1. open": "352.7974",
            "2. high": "359.237",
            "3. low": "347.1042",
            "4. close": "348.4598",
            "5. adjusted close": "36.8572",
            "6. volume": "12575319",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-18": {
            "1. open": "357.1694",
            "2. high": "357.1694",
            "3. low": "349.7474",
            "4. close": "351.3066",
            "5. adjusted close": "37.1583",
            "6. volume": "13388714",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-15": {
            "1. open": "369.404",
            "2. high": "369.404",
            "3. low": "356.5254",
            "4. close": "359.0334",
            "5. adjusted close": "37.9756",
            "6. volume": "14561141",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-13": {
            "1. open": "372.7926",
            "2. high": "374.7584",
            "3. low": "368.1158",
            "4. close": "369.7088",
            "5. adjusted close": "39.1047",
            "6. volume": "7922526",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-12": {
            "1. open": "371.4372",
            "2. high": "374.1486",
            "3. low": "369.404",
            "4. close": "371.8102",
            "5. adjusted close": "39.327",
            "6. volume": "12315243",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-11": {
            "1. open": "377.6392",
            "2. high": "377.6392",
            "3. low": "370.1494",
            "4. close": "370.8952",
            "5. adjusted close": "39.2302",
            "6. volume": "7662539",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-08": {
            "1. open": "380.9266",
            "2. high": "384.2478",
            "3. low": "374.8942",
            "4. close": "377.6392",
            "5. adjusted close": "39.9435",
            "6. volume": "13299344",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-07": {
            "1. open": "387.0268",
            "2. high": "391.0936",
            "3. low": "381.9434",
            "4. close": "383.265",
            "5. adjusted close": "40.5386",
            "6. volume": "12482516",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-06": {
            "1. open": "377.029",
            "2. high": "388.0098",
            "3. low": "377.029",
            "4. close": "386.8912",
            "5. adjusted close": "40.9221",
            "6. volume": "21138911",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-05": {
            "1. open": "382.2822",
            "2. high": "385.5356",
            "3. low": "374.9958",
            "4. close": "376.6224",
            "5. adjusted close": "39.836",
            "6. volume": "13368241",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-04": {
            "1. open": "382.9602",
            "2. high": "385.4",
            "3. low": "378.7578",
            "4. close": "382.7566",
            "5. adjusted close": "40.4848",
            "6. volume": "8863402",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-04-01": {
            "1. open": "369.404",
            "2. high": "384.3158",
            "3. low": "369.404",
            "4. close": "382.553",
            "5. adjusted close": "40.4633",
            "6. volume": "16413530",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-31": {
            "1. open": "369.404",
            "2. high": "374.9958",
            "3. low": "368.6582",
            "4. close": "370.0476",
            "5. adjusted close": "39.1406",
            "6. volume": "15418559",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-30": {
            "1. open": "372.7926",
            "2. high": "375.843",
            "3. low": "365.5064",
            "4. close": "368.0484",
            "5. adjusted close": "38.9291",
            "6. volume": "23552663",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-29": {
            "1. open": "385.6712",
            "2. high": "385.6712",
            "3. low": "370.4542",
            "4. close": "372.0812",
            "5. adjusted close": "39.3556",
            "6. volume": "18012247",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-28": {
            "1. open": "381.6042",
            "2. high": "388.9248",
            "3. low": "380.3164",
            "4. close": "384.3496",
            "5. adjusted close": "40.6533",
            "6. volume": "14447373",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-24": {
            "1. open": "376.8598",
            "2. high": "384.9254",
            "3. low": "376.5206",
            "4. close": "379.6388",
            "5. adjusted close": "40.155",
            "6. volume": "30021131",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-23": {
            "1. open": "366.6928",
            "2. high": "386.5864",
            "3. low": "365.947",
            "4. close": "374.928",
            "5. adjusted close": "39.6567",
            "6. volume": "53118414",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-22": {
            "1. open": "380.2486",
            "2. high": "380.2486",
            "3. low": "366.7264",
            "4. close": "369.0312",
            "5. adjusted close": "39.033",
            "6. volume": "17231658",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-21": {
            "1. open": "386.3488",
            "2. high": "389.06",
            "3. low": "378.2154",
            "4. close": "379.2658",
            "5. adjusted close": "40.1156",
            "6. volume": "11376313",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-18": {
            "1. open": "382.9602",
            "2. high": "388.6534",
            "3. low": "379.571",
            "4. close": "387.4674",
            "5. adjusted close": "40.9831",
            "6. volume": "17603854",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-17": {
            "1. open": "389.06",
            "2. high": "389.06",
            "3. low": "378.622",
            "4. close": "380.8926",
            "5. adjusted close": "40.2876",
            "6. volume": "18000561",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-16": {
            "1. open": "385.7052",
            "2. high": "391.3646",
            "3. low": "384.6546",
            "4. close": "388.7552",
            "5. adjusted close": "41.1193",
            "6. volume": "19403707",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-15": {
            "1. open": "393.1272",
            "2. high": "395.7704",
            "3. low": "385.8744",
            "4. close": "386.7216",
            "5. adjusted close": "40.9042",
            "6. volume": "16996844",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-14": {
            "1. open": "398.5494",
            "2. high": "402.6162",
            "3. low": "389.9076",
            "4. close": "392.0764",
            "5. adjusted close": "41.4706",
            "6. volume": "14189405",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-11": {
            "1. open": "402.6162",
            "2. high": "407.293",
            "3. low": "396.6516",
            "4. close": "398.312",
            "5. adjusted close": "42.1301",
            "6. volume": "20312699",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-10": {
            "1. open": "397.8714",
            "2. high": "404.7854",
            "3. low": "394.4828",
            "4. close": "402.5822",
            "5. adjusted close": "42.5818",
            "6. volume": "15894889",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-09": {
            "1. open": "403.2942",
            "2. high": "407.2252",
            "3. low": "395.94",
            "4. close": "398.1428",
            "5. adjusted close": "42.1122",
            "6. volume": "25470889",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-08": {
            "1. open": "396.889",
            "2. high": "402.0064",
            "3. low": "394.1436",
            "4. close": "400.2438",
            "5. adjusted close": "42.3345",
            "6. volume": "24450955",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-07": {
            "1. open": "389.06",
            "2. high": "399.295",
            "3. low": "388.3824",
            "4. close": "396.889",
            "5. adjusted close": "41.9796",
            "6. volume": "19817261",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-04": {
            "1. open": "379.571",
            "2. high": "388.5516",
            "3. low": "379.571",
            "4. close": "387.6366",
            "5. adjusted close": "41.001",
            "6. volume": "26122688",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-03": {
            "1. open": "372.7926",
            "2. high": "380.8248",
            "3. low": "372.7926",
            "4. close": "378.5202",
            "5. adjusted close": "40.0367",
            "6. volume": "17986880",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-02": {
            "1. open": "367.3704",
            "2. high": "373.8094",
            "3. low": "367.3704",
            "4. close": "371.9794",
            "5. adjusted close": "39.3449",
            "6. volume": "14383103",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-03-01": {
            "1. open": "377.5374",
            "2. high": "378.2154",
            "3. low": "369.0986",
            "4. close": "370.6238",
            "5. adjusted close": "39.2015",
            "6. volume": "17428279",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-02-28": {
            "1. open": "366.0148",
            "2. high": "379.5032",
            "3. low": "362.6936",
            "4. close": "376.8938",
            "5. adjusted close": "39.8647",
            "6. volume": "34191594",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-02-25": {
            "1. open": "372.7926",
            "2. high": "373.301",
            "3. low": "364.795",
            "4. close": "365.947",
            "5. adjusted close": "38.7068",
            "6. volume": "13077145",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-02-24": {
            "1. open": "372.7926",
            "2. high": "375.3686",
            "3. low": "369.7428",
            "4. close": "370.522",
            "5. adjusted close": "39.1907",
            "6. volume": "49515994",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-02-23": {
            "1. open": "365.2694",
            "2. high": "372.6574",
            "3. low": "364.6592",
            "4. close": "371.471",
            "5. adjusted close": "39.2911",
            "6. volume": "16547343",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-02-22": {
            "1. open": "359.9146",
            "2. high": "366.6928",
            "3. low": "359.9146",
            "4. close": "365.7778",
            "5. adjusted close": "38.6889",
            "6. volume": "11897175",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-02-21": {
            "1. open": "362.2868",
            "2. high": "365.3034",
            "3. low": "360.118",
            "4. close": "361.8124",
            "5. adjusted close": "38.2695",
            "6. volume": "11053785",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-02-18": {
            "1. open": "366.0148",
            "2. high": "367.7092",
            "3. low": "360.2534",
            "4. close": "362.253",
            "5. adjusted close": "38.3161",
            "6. volume": "12369458",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-02-17": {
            "1. open": "360.9992",
            "2. high": "364.3204",
            "3. low": "359.3382",
            "4. close": "362.6936",
            "5. adjusted close": "38.3627",
            "6. volume": "11002510",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-02-16": {
            "1. open": "366.1166",
            "2. high": "368.5228",
            "3. low": "361.27",
            "4. close": "362.4564",
            "5. adjusted close": "38.3376",
            "6. volume": "11477975",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-02-15": {
            "1. open": "368.726",
            "2. high": "369.404",
            "3. low": "362.219",
            "4. close": "365.3034",
            "5. adjusted close": "38.6387",
            "6. volume": "15073765",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-02-14": {
            "1. open": "372.1152",
            "2. high": "375.3686",
            "3. low": "365.0998",
            "4. close": "368.1498",
            "5. adjusted close": "38.9398",
            "6. volume": "14641151",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-02-11": {
            "1. open": "368.0484",
            "2. high": "374.0808",
            "3. low": "368.0484",
            "4. close": "371.8102",
            "5. adjusted close": "39.327",
            "6. volume": "20958959",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-02-10": {
            "1. open": "366.0148",
            "2. high": "369.0648",
            "3. low": "360.2534",
            "4. close": "367.6418",
            "5. adjusted close": "38.8861",
            "6. volume": "11675235",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-02-09": {
            "1. open": "362.6596",
            "2. high": "365.9808",
            "3. low": "362.1512",
            "4. close": "364.083",
            "5. adjusted close": "38.5097",
            "6. volume": "7441592",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-02-08": {
            "1. open": "357.8814",
            "2. high": "363.4728",
            "3. low": "357.8814",
            "4. close": "361.5076",
            "5. adjusted close": "38.2372",
            "6. volume": "9198174",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-02-07": {
            "1. open": "364.3204",
            "2. high": "365.947",
            "3. low": "353.1366",
            "4. close": "359.3382",
            "5. adjusted close": "38.0078",
            "6. volume": "9380476",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-02-04": {
            "1. open": "367.3704",
            "2. high": "369.675",
            "3. low": "360.9652",
            "4. close": "363.5406",
            "5. adjusted close": "38.4523",
            "6. volume": "14332296",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-02-03": {
            "1. open": "362.6256",
            "2. high": "368.3872",
            "3. low": "362.6256",
            "4. close": "366.7602",
            "5. adjusted close": "38.7929",
            "6. volume": "8457706",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-02-02": {
            "1. open": "370.7596",
            "2. high": "371.0984",
            "3. low": "355.1698",
            "4. close": "361.8464",
            "5. adjusted close": "38.2731",
            "6. volume": "16445519",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-02-01": {
            "1. open": "362.6256",
            "2. high": "370.7256",
            "3. low": "359.3044",
            "4. close": "367.777",
            "5. adjusted close": "38.9004",
            "6. volume": "41525717",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-01-31": {
            "1. open": "354.831",
            "2. high": "362.4904",
            "3. low": "354.1534",
            "4. close": "361.033",
            "5. adjusted close": "38.1871",
            "6. volume": "20669559",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-01-28": {
            "1. open": "342.2916",
            "2. high": "355.1024",
            "3. low": "342.2916",
            "4. close": "354.3226",
            "5. adjusted close": "37.4773",
            "6. volume": "33198868",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-01-27": {
            "1. open": "342.2916",
            "2. high": "347.714",
            "3. low": "340.936",
            "4. close": "343.1048",
            "5. adjusted close": "36.2908",
            "6. volume": "39259645",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-01-25": {
            "1. open": "342.9696",
            "2. high": "345.9178",
            "3. low": "337.6826",
            "4. close": "339.8514",
            "5. adjusted close": "35.9467",
            "6. volume": "51507599",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-01-24": {
            "1. open": "351.103",
            "2. high": "353.4754",
            "3. low": "342.3256",
            "4. close": "343.3084",
            "5. adjusted close": "36.3123",
            "6. volume": "32549871",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-01-20": {
            "1. open": "346.3584",
            "2. high": "348.8664",
            "3. low": "341.6814",
            "4. close": "346.494",
            "5. adjusted close": "36.6492",
            "6. volume": "25384627",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-01-19": {
            "1. open": "349.0694",
            "2. high": "351.137",
            "3. low": "346.3584",
            "4. close": "347.8156",
            "5. adjusted close": "36.789",
            "6. volume": "25683436",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-01-18": {
            "1. open": "349.0694",
            "2. high": "353.9838",
            "3. low": "345.1724",
            "4. close": "346.528",
            "5. adjusted close": "36.6528",
            "6. volume": "48248866",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-01-17": {
            "1. open": "348.3918",
            "2. high": "351.103",
            "3. low": "342.3594",
            "4. close": "346.6636",
            "5. adjusted close": "36.6672",
            "6. volume": "33255272",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-01-14": {
            "1. open": "353.8142",
            "2. high": "354.4922",
            "3. low": "346.4262",
            "4. close": "347.9514",
            "5. adjusted close": "36.8034",
            "6. volume": "26481737",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-01-13": {
            "1. open": "353.1366",
            "2. high": "356.1866",
            "3. low": "351.781",
            "4. close": "352.5944",
            "5. adjusted close": "37.2945",
            "6. volume": "27158032",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-01-12": {
            "1. open": "353.1366",
            "2. high": "359.8466",
            "3. low": "349.0694",
            "4. close": "351.3066",
            "5. adjusted close": "37.1583",
            "6. volume": "28942282",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-01-11": {
            "1. open": "362.7274",
            "2. high": "362.7274",
            "3. low": "354.5262",
            "4. close": "356.2544",
            "5. adjusted close": "37.6816",
            "6. volume": "15124265",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-01-10": {
            "1. open": "371.3018",
            "2. high": "375.3686",
            "3. low": "359.4062",
            "4. close": "361.6088",
            "5. adjusted close": "38.248",
            "6. volume": "17497895",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-01-07": {
            "1. open": "357.8814",
            "2. high": "371.0984",
            "3. low": "357.576",
            "4. close": "366.591",
            "5. adjusted close": "38.7749",
            "6. volume": "33939683",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-01-06": {
            "1. open": "355.8478",
            "2. high": "363.6424",
            "3. low": "354.2208",
            "4. close": "356.4918",
            "5. adjusted close": "37.7067",
            "6. volume": "26893030",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-01-05": {
            "1. open": "356.1866",
            "2. high": "361.948",
            "3. low": "349.917",
            "4. close": "359.169",
            "5. adjusted close": "37.9899",
            "6. volume": "33908526",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-01-04": {
            "1. open": "362.6256",
            "2. high": "369.37",
            "3. low": "358.8978",
            "4. close": "359.7788",
            "5. adjusted close": "38.0544",
            "6. volume": "20119882",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2005-01-03": {
            "1. open": "352.4926",
            "2. high": "369.0648",
            "3. low": "352.4926",
            "4. close": "368.1158",
            "5. adjusted close": "38.9362",
            "6. volume": "23685839",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        }
    }
}